YUE YUEN INDUSTRIAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00551  1992-07-02    
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
2026-08-14 0 13.72 13.71 13.72 13.59 13.94 3,002,000 41,270,310 13.748 13.72 13.71 13.72 13.59 13.94 3,002,000 13.748 -0.36%
2026-08-13 0 13.77 13.71 13.77 13.55 13.94 4,465,500 61,143,805 13.692 13.77 13.71 13.77 13.55 13.94 4,465,500 13.692 0.95%
2026-08-12 0 13.64 13.63 13.64 13.62 13.95 3,360,041 46,127,822 13.728 13.64 13.63 13.64 13.62 13.95 3,360,041 13.728 -1.87%
2026-08-11 0 13.90 13.88 13.90 13.50 13.90 2,244,717 30,837,225 13.738 13.90 13.88 13.90 13.50 13.90 2,244,717 13.738 -0.22%
2026-08-10 0 13.93 13.92 13.93 13.75 14.14 2,906,000 40,312,610 13.872 13.93 13.92 13.93 13.75 14.14 2,906,000 13.872 -0.21%
2026-08-07 0 13.96 13.93 13.96 13.79 13.98 1,617,072 22,449,681 13.883 13.96 13.93 13.96 13.79 13.98 1,617,072 13.883 1.09%
2026-08-06 0 13.81 13.79 13.81 13.56 13.87 1,259,625 17,322,034 13.752 13.81 13.79 13.81 13.56 13.87 1,259,625 13.752 -0.07%
2026-08-05 0 13.82 13.78 13.82 13.47 13.82 1,594,299 21,831,157 13.693 13.82 13.78 13.82 13.47 13.82 1,594,299 13.693 -0.29%
2026-08-04 0 13.86 13.86 13.87 13.57 13.88 3,179,000 43,630,573 13.725 13.86 13.86 13.87 13.57 13.88 3,179,000 13.725 -1.00%
2026-08-03 0 14.00 14.00 14.01 13.86 14.19 2,374,896 33,197,836 13.979 14.00 14.00 14.01 13.86 14.19 2,374,896 13.979 -1.27%
2026-07-31 0 14.18 14.16 14.18 13.96 14.18 2,259,500 31,816,067 14.081 14.18 14.16 14.18 13.96 14.18 2,259,500 14.081 0.21%
2026-07-30 0 14.15 14.12 14.15 13.97 14.16 1,744,258 24,572,186 14.087 14.15 14.12 14.15 13.97 14.16 1,744,258 14.087 1.51%
2026-07-29 0 13.94 13.93 13.94 13.91 14.18 2,627,500 36,771,590 13.995 13.94 13.93 13.94 13.91 14.18 2,627,500 13.995 0.14%
2026-07-28 0 13.92 13.90 13.92 13.70 14.00 3,315,500 45,946,507 13.858 13.92 13.90 13.92 13.70 14.00 3,315,500 13.858 0.80%
2026-07-27 0 13.81 13.80 13.81 13.30 13.90 4,295,502 58,803,810 13.690 13.81 13.80 13.81 13.30 13.90 4,295,502 13.690 0.88%
2026-07-24 0 13.69 13.68 13.69 13.48 13.79 2,420,138 32,903,524 13.596 13.69 13.68 13.69 13.48 13.79 2,420,138 13.596 0.29%
2026-07-23 0 13.65 13.62 13.65 13.38 13.72 1,641,000 22,375,560 13.635 13.65 13.62 13.65 13.38 13.72 1,641,000 13.635 0.96%
2026-07-22 0 13.52 13.49 13.52 13.37 13.74 3,063,919 41,311,756 13.483 13.52 13.49 13.52 13.37 13.74 3,063,919 13.483 -0.88%
2026-07-21 0 13.64 13.64 13.65 13.59 13.96 1,575,500 21,527,205 13.664 13.64 13.64 13.65 13.59 13.96 1,575,500 13.664 -0.87%
2026-07-20 0 13.76 13.75 13.76 13.66 13.97 1,959,500 27,004,907 13.782 13.76 13.75 13.76 13.66 13.97 1,959,500 13.782 0.73%
2026-07-17 0 13.66 13.63 13.66 13.30 13.80 2,471,974 33,494,888 13.550 13.66 13.63 13.66 13.30 13.80 2,471,974 13.550 2.71%
2026-07-16 0 13.30 13.30 13.32 12.97 13.34 2,432,001 32,150,764 13.220 13.30 13.30 13.32 12.97 13.34 2,432,001 13.220 1.29%
2026-07-15 0 13.13 13.09 13.13 12.91 13.14 1,277,410 16,661,540 13.043 13.13 13.09 13.13 12.91 13.14 1,277,410 13.043 1.70%
2026-07-14 0 12.91 12.90 12.91 12.79 12.98 2,356,500 30,379,006 12.892 12.91 12.90 12.91 12.79 12.98 2,356,500 12.892 0.70%
2026-07-13 0 12.82 12.82 12.84 12.70 13.11 2,973,000 38,118,278 12.821 12.82 12.82 12.84 12.70 13.11 2,973,000 12.821 -1.54%
2026-07-10 0 13.02 13.00 13.02 12.90 13.08 1,912,000 24,814,276 12.978 13.02 13.00 13.02 12.90 13.08 1,912,000 12.978 0.15%
2026-07-09 0 13.00 12.97 13.00 12.70 13.01 3,120,717 40,348,097 12.929 13.00 12.97 13.00 12.70 13.01 3,120,717 12.929 1.72%
2026-07-08 0 12.78 12.77 12.78 12.70 12.99 2,284,135 29,198,322 12.783 12.78 12.77 12.78 12.70 12.99 2,284,135 12.783 -0.23%
2026-07-07 0 12.81 12.78 12.81 12.54 12.90 3,040,000 38,652,497 12.715 12.81 12.78 12.81 12.54 12.90 3,040,000 12.715 -0.54%
2026-07-06 0 12.88 12.86 12.88 12.38 13.00 2,518,300 32,132,300 12.760 12.88 12.86 12.88 12.38 13.00 2,518,300 12.760 1.42%
2026-07-03 0 12.70 12.69 12.70 12.36 12.74 2,638,969 33,347,615 12.637 12.70 12.69 12.70 12.36 12.74 2,638,969 12.637 -0.16%
2026-07-02 0 12.72 12.72 12.73 12.31 12.72 2,644,175 33,102,633 12.519 12.72 12.72 12.73 12.31 12.72 2,644,175 12.519 3.84%
2026-06-30 0 12.25 12.25 12.26 12.15 12.60 2,320,019 28,423,220 12.251 12.25 12.25 12.26 12.15 12.60 2,320,019 12.251 -2.39%
2026-06-29 0 12.55 12.54 12.55 12.38 12.66 1,979,810 24,765,822 12.509 12.55 12.54 12.55 12.38 12.66 1,979,810 12.509 -0.32%
2026-06-26 0 12.59 12.53 12.59 12.20 12.67 4,075,382 50,867,251 12.482 12.59 12.53 12.59 12.20 12.67 4,075,382 12.482 -1.72%
2026-06-25 0 12.81 12.78 12.81 12.64 13.26 4,364,000 55,790,391 12.784 12.81 12.78 12.81 12.64 13.26 4,364,000 12.784 -4.40%
2026-06-24 0 13.40 13.37 13.40 13.27 13.54 4,173,527 56,120,070 13.447 13.40 13.37 13.40 13.27 13.54 4,173,527 13.447 0.15%
2026-06-23 0 13.38 13.37 13.38 12.91 13.39 6,983,500 92,443,831 13.237 13.38 13.37 13.38 12.91 13.39 6,983,500 13.237 3.16%
2026-06-22 0 12.97 12.95 12.98 12.95 13.78 6,751,574 89,288,212 13.225 12.97 12.95 12.98 12.95 13.78 6,751,574 13.225 -3.28%
2026-06-18 0 13.41 13.41 13.54 13.31 13.88 6,172,300 82,905,542 13.432 13.41 13.41 13.54 13.31 13.88 6,172,300 13.432 -1.61%
2026-06-17 0 13.63 13.63 13.64 13.58 13.94 2,540,140 34,738,993 13.676 13.63 13.63 13.64 13.58 13.94 2,540,140 13.676 -1.52%
2026-06-16 0 13.84 13.82 13.84 13.70 14.40 2,393,500 33,139,205 13.846 13.84 13.82 13.84 13.70 14.40 2,393,500 13.846 -2.19%
2026-06-15 0 14.15 14.12 14.15 13.99 14.30 2,177,162 30,738,107 14.118 14.15 14.12 14.15 13.99 14.30 2,177,162 14.118 -0.42%
2026-06-12 0 14.21 14.14 14.21 13.77 14.26 2,028,786 28,688,573 14.141 14.21 14.14 14.21 13.77 14.26 2,028,786 14.141 2.30%
2026-06-11 0 13.89 13.87 13.89 13.80 14.10 3,082,644 42,951,355 13.933 13.89 13.87 13.89 13.80 14.10 3,082,644 13.933 -1.21%
2026-06-10 0 14.06 14.03 14.06 13.48 14.06 3,020,752 42,036,126 13.916 14.06 14.03 14.06 13.48 14.06 3,020,752 13.916 2.78%
2026-06-09 0 13.68 13.65 13.68 13.43 13.87 2,438,939 33,299,372 13.653 13.68 13.65 13.68 13.43 13.87 2,438,939 13.653 -0.73%
2026-06-08 0 13.78 13.76 13.78 13.33 13.82 2,217,000 30,345,752 13.688 13.78 13.76 13.78 13.33 13.82 2,217,000 13.688 2.38%
2026-06-05 0 13.46 13.46 13.54 13.34 13.87 6,092,074 82,183,570 13.490 13.46 13.46 13.54 13.34 13.87 6,092,074 13.490 -3.03%
2026-06-04 0 13.88 13.87 13.88 13.65 14.05 3,479,000 48,202,039 13.855 13.88 13.87 13.88 13.65 14.05 3,479,000 13.855 1.68%
2026-06-03 0 14.55 14.54 14.55 14.52 15.03 6,337,379 93,294,078 14.721 13.65 13.64 13.65 13.62 14.10 6,755,228 13.811 -2.68%
2026-06-02 0 14.95 14.93 14.95 14.85 15.28 3,302,010 49,572,439 15.013 14.03 14.01 14.03 13.93 14.33 3,519,725 14.084 -1.77%
2026-06-01 0 15.22 15.21 15.22 14.59 15.32 4,943,000 74,443,650 15.060 14.28 14.27 14.28 13.69 14.37 5,268,912 14.129 3.75%
2026-05-29 0 14.67 14.64 14.67 14.45 14.82 2,864,000 42,011,970 14.669 13.76 13.73 13.76 13.56 13.90 3,052,835 13.762 0.07%
2026-05-28 0 14.66 14.63 14.66 14.51 14.78 4,942,413 72,288,699 14.626 13.75 13.73 13.75 13.61 13.87 5,268,286 13.721 1.24%
2026-05-27 0 14.48 14.46 14.48 14.33 14.63 3,801,650 55,009,304 14.470 13.58 13.57 13.58 13.44 13.73 4,052,308 13.575 0.49%
2026-05-26 0 14.41 14.40 14.41 14.22 14.57 1,825,364 26,370,644 14.447 13.52 13.51 13.52 13.34 13.67 1,945,718 13.553 0.07%
2026-05-22 0 14.40 14.34 14.40 14.24 14.43 1,286,069 18,439,777 14.338 13.51 13.45 13.51 13.36 13.54 1,370,865 13.451 0.42%
2026-05-21 0 14.34 14.30 14.34 14.23 14.50 2,496,734 35,768,174 14.326 13.45 13.42 13.45 13.35 13.60 2,661,354 13.440 -0.35%
2026-05-20 0 14.39 14.27 14.39 14.10 14.62 4,770,730 68,067,494 14.268 13.50 13.39 13.50 13.23 13.72 5,085,284 13.385 -1.51%
2026-05-19 0 14.61 14.57 14.61 14.48 14.75 3,166,740 46,291,930 14.618 13.71 13.67 13.71 13.58 13.84 3,375,536 13.714 -0.34%
2026-05-18 0 14.66 14.63 14.66 14.45 15.05 3,001,948 43,733,116 14.568 13.75 13.73 13.75 13.56 14.12 3,199,879 13.667 -2.14%
2026-05-15 0 14.98 14.94 14.98 14.60 14.98 3,061,180 45,333,978 14.809 14.05 14.02 14.05 13.70 14.05 3,263,016 13.893 0.47%
2026-05-14 0 14.91 14.90 14.91 14.76 15.10 6,425,812 95,604,937 14.878 13.99 13.98 13.99 13.85 14.17 6,849,492 13.958 0.20%
2026-05-13 0 14.88 14.85 14.88 14.72 15.09 3,144,000 46,884,280 14.912 13.96 13.93 13.96 13.81 14.16 3,351,297 13.990 0.20%
2026-05-12 0 14.85 14.85 14.86 14.72 15.09 3,382,100 50,312,572 14.876 13.93 13.93 13.94 13.81 14.16 3,605,096 13.956 0.88%
2026-05-11 0 14.72 14.69 14.72 14.67 14.96 3,480,724 51,218,765 14.715 13.81 13.78 13.81 13.76 14.03 3,710,222 13.805 -1.34%
2026-05-08 0 14.92 14.87 14.92 14.61 14.92 3,654,837 53,968,672 14.766 14.00 13.95 14.00 13.71 14.00 3,895,815 13.853 1.29%
2026-05-07 0 14.73 14.72 14.73 14.50 14.76 2,705,239 39,633,726 14.651 13.82 13.81 13.82 13.60 13.85 2,883,606 13.744 1.94%
2026-05-06 0 14.45 14.44 14.45 14.35 14.68 5,245,721 75,976,080 14.483 13.56 13.55 13.56 13.46 13.77 5,591,593 13.588 -0.55%
2026-05-05 0 14.53 14.52 14.53 14.34 14.62 3,548,000 51,393,998 14.485 13.63 13.62 13.63 13.45 13.72 3,781,934 13.589 -0.41%
2026-05-04 0 14.59 14.58 14.59 14.44 14.73 2,371,000 34,597,672 14.592 13.69 13.68 13.69 13.55 13.82 2,527,330 13.689 0.27%
2026-04-30 0 14.55 14.53 14.55 14.40 14.93 7,033,500 102,380,130 14.556 13.65 13.63 13.65 13.51 14.01 7,497,247 13.656 -1.69%
2026-04-29 0 14.80 14.78 14.80 14.52 14.86 4,991,052 73,352,827 14.697 13.88 13.87 13.88 13.62 13.94 5,320,132 13.788 0.48%
2026-04-28 0 14.73 14.72 14.73 14.73 15.09 3,158,701 46,689,036 14.781 13.82 13.81 13.82 13.82 14.16 3,366,967 13.867 -1.14%
2026-04-27 0 14.90 14.89 14.90 14.63 14.99 4,588,800 68,160,916 14.854 13.98 13.97 13.98 13.73 14.06 4,891,358 13.935 0.95%
2026-04-24 0 14.76 14.75 14.76 14.60 14.99 5,634,492 83,132,228 14.754 13.85 13.84 13.85 13.70 14.06 6,005,997 13.842 -1.34%
2026-04-23 0 14.96 14.95 14.96 14.85 15.15 6,192,800 92,597,571 14.952 14.03 14.03 14.03 13.93 14.21 6,601,116 14.028 -1.19%
2026-04-22 0 15.14 15.13 15.14 14.12 15.28 14,947,500 223,457,274 14.949 14.20 14.19 14.20 13.25 14.33 15,933,049 14.025 -10.25%
2026-04-21 0 16.87 16.81 16.87 16.31 16.94 4,065,575 68,191,186 16.773 15.83 15.77 15.83 15.30 15.89 4,333,635 15.735 3.75%
2026-04-20 0 16.26 16.25 16.26 15.94 16.42 4,267,330 69,394,764 16.262 15.25 15.24 15.25 14.95 15.40 4,548,692 15.256 0.99%
2026-04-17 0 16.10 16.08 16.10 15.88 16.12 2,316,406 37,073,825 16.005 15.10 15.09 15.10 14.90 15.12 2,469,136 15.015 -0.12%
2026-04-16 0 16.12 16.11 16.12 15.84 16.16 5,842,309 93,463,280 15.998 15.12 15.11 15.12 14.86 15.16 6,227,516 15.008 1.38%
2026-04-15 0 15.90 15.89 15.90 15.81 16.24 4,176,500 66,399,997 15.898 14.92 14.91 14.92 14.83 15.24 4,451,874 14.915 -0.56%
2026-04-14 0 15.99 15.95 15.99 15.88 16.19 1,849,579 29,520,400 15.961 15.00 14.96 15.00 14.90 15.19 1,971,529 14.973 -0.06%
2026-04-13 0 16.00 15.94 16.00 15.77 16.15 3,544,500 56,489,644 15.937 15.01 14.95 15.01 14.79 15.15 3,778,203 14.951 -2.44%
2026-04-10 0 16.40 16.27 16.40 16.10 16.45 1,796,441 29,286,794 16.303 15.39 15.26 15.39 15.10 15.43 1,914,888 15.294 1.67%
2026-04-09 0 16.13 16.13 16.14 15.88 16.16 1,827,732 29,388,471 16.079 15.13 15.13 15.14 14.90 15.16 1,948,242 15.085 1.38%
2026-04-08 0 15.91 15.89 15.91 15.36 15.91 3,995,505 62,697,745 15.692 14.93 14.91 14.93 14.41 14.93 4,258,945 14.721 3.58%
2026-04-02 0 15.36 15.33 15.36 15.06 15.85 6,047,117 92,335,247 15.269 14.41 14.38 14.41 14.13 14.87 6,445,828 14.325 -3.09%
2026-04-01 0 15.85 15.85 15.86 15.29 16.02 6,867,257 107,145,647 15.602 14.87 14.87 14.88 14.34 15.03 7,320,043 14.637 4.07%
2026-03-31 0 15.23 15.22 15.23 15.02 15.48 3,464,333 52,566,546 15.174 14.29 14.28 14.29 14.09 14.52 3,692,751 14.235 0.40%
2026-03-30 0 15.17 15.16 15.17 15.12 15.50 3,831,933 58,313,073 15.218 14.23 14.22 14.23 14.18 14.54 4,084,588 14.276 -2.51%
2026-03-27 0 15.56 15.50 15.56 15.12 15.56 3,833,691 59,265,647 15.459 14.60 14.54 14.60 14.18 14.60 4,086,462 14.503 2.03%
2026-03-26 0 15.25 15.25 15.26 15.20 15.66 3,249,500 49,806,197 15.327 14.31 14.31 14.32 14.26 14.69 3,463,753 14.379 -2.68%
2026-03-25 0 15.67 15.66 15.67 15.40 15.98 5,492,180 85,300,643 15.531 14.70 14.69 14.70 14.45 14.99 5,854,302 14.571 0.19%
2026-03-24 0 15.64 15.63 15.64 15.41 15.72 5,606,000 87,262,376 15.566 14.67 14.66 14.67 14.46 14.75 5,975,626 14.603 1.96%
2026-03-23 0 15.34 15.34 15.36 15.10 15.98 10,127,427 155,099,632 15.315 14.39 14.39 14.41 14.17 14.99 10,795,169 14.368 -4.24%
2026-03-20 0 16.02 16.00 16.02 15.81 16.15 37,717,530 604,152,081 16.018 15.03 15.01 15.03 14.83 15.15 40,204,400 15.027 1.33%
2026-03-19 0 15.81 15.80 15.81 15.69 15.95 5,268,500 83,189,759 15.790 14.83 14.82 14.83 14.72 14.96 5,615,874 14.813 -1.13%
2026-03-18 0 15.99 15.98 15.99 15.80 16.30 7,723,083 122,947,002 15.919 15.00 14.99 15.00 14.82 15.29 8,232,297 14.935 -0.81%
2026-03-17 0 16.12 16.10 16.12 15.82 16.15 7,943,873 127,003,250 15.988 15.12 15.10 15.12 14.84 15.15 8,467,645 14.999 2.87%
2026-03-16 0 15.67 15.67 15.68 15.55 16.56 11,413,145 181,004,461 15.859 14.70 14.70 14.71 14.59 15.54 12,165,660 14.878 -4.33%
2026-03-13 0 16.38 16.35 16.38 15.80 16.52 12,376,688 200,487,249 16.199 15.37 15.34 15.37 14.82 15.50 13,192,733 15.197 -0.85%
2026-03-12 0 16.52 16.52 16.53 16.12 18.10 18,031,000 304,357,520 16.880 15.50 15.50 15.51 15.12 16.98 19,219,857 15.836 -8.73%
2026-03-11 0 18.10 18.08 18.10 17.70 18.19 5,130,434 92,381,954 18.007 16.98 16.96 16.98 16.61 17.06 5,468,704 16.893 1.86%
2026-03-10 0 17.77 17.75 17.77 17.61 18.25 5,758,000 102,863,149 17.864 16.67 16.65 16.67 16.52 17.12 6,137,648 16.759 -1.00%
2026-03-09 0 17.95 17.88 17.95 17.33 18.08 4,405,176 78,345,035 17.785 16.84 16.77 16.84 16.26 16.96 4,695,627 16.685 -0.11%
2026-03-06 0 17.97 17.96 17.97 17.40 18.25 2,555,056 45,820,054 17.933 16.86 16.85 16.86 16.32 17.12 2,723,521 16.824 2.80%
2026-03-05 0 17.48 17.47 17.48 17.37 17.75 3,701,713 64,641,785 17.463 16.40 16.39 16.40 16.30 16.65 3,945,782 16.383 0.58%
2026-03-04 0 17.38 17.37 17.38 17.05 17.94 7,319,287 127,041,552 17.357 16.30 16.30 16.30 16.00 16.83 7,801,877 16.283 -3.18%
2026-03-03 0 17.95 17.91 17.95 17.74 18.60 6,884,718 123,549,353 17.945 16.84 16.80 16.84 16.64 17.45 7,338,655 16.835 -2.50%
2026-03-02 0 18.41 18.39 18.41 18.10 18.66 6,164,934 112,940,055 18.320 17.27 17.25 17.27 16.98 17.51 6,571,413 17.187 -0.97%
2026-02-27 0 18.59 18.59 18.60 18.18 18.61 4,141,347 76,456,674 18.462 17.44 17.44 17.45 17.06 17.46 4,414,403 17.320 1.14%
2026-02-26 0 18.38 18.35 18.38 18.22 18.64 3,128,640 57,639,697 18.423 17.24 17.21 17.24 17.09 17.49 3,334,924 17.284 0.11%
2026-02-25 0 18.36 18.35 18.36 18.26 18.68 2,052,719 37,744,838 18.388 17.22 17.21 17.22 17.13 17.52 2,188,063 17.250 -0.22%
2026-02-24 0 18.40 18.38 18.40 18.24 18.82 3,822,507 70,358,445 18.406 17.26 17.24 17.26 17.11 17.66 4,074,540 17.268 -3.16%
2026-02-23 0 19.00 18.99 19.00 18.55 19.00 1,919,344 36,111,056 18.814 17.82 17.82 17.82 17.40 17.82 2,045,894 17.651 0.96%
2026-02-20 0 18.82 18.77 18.82 18.05 19.10 5,324,337 100,238,044 18.826 17.66 17.61 17.66 16.93 17.92 5,675,392 17.662 4.27%
2026-02-16 0 18.05 18.03 18.05 17.90 18.28 2,108,000 38,070,917 18.060 16.93 16.91 16.93 16.79 17.15 2,246,989 16.943 0.67%
2026-02-13 0 17.93 17.93 17.94 16.81 17.93 5,102,010 90,479,831 17.734 16.82 16.82 16.83 15.77 16.82 5,438,406 16.637 3.88%
2026-02-12 0 17.26 17.17 17.26 16.63 17.30 7,415,721 126,695,382 17.085 16.19 16.11 16.19 15.60 16.23 7,904,670 16.028 2.74%
2026-02-11 0 16.80 16.78 16.80 16.40 17.99 9,302,500 156,275,864 16.799 15.76 15.74 15.76 15.39 16.88 9,915,852 15.760 -7.13%
2026-02-10 0 18.09 18.06 18.09 17.83 18.40 3,055,777 55,191,745 18.061 16.97 16.94 16.97 16.73 17.26 3,257,257 16.944 -0.06%
2026-02-09 0 18.10 18.03 18.10 17.70 18.10 1,934,792 34,776,926 17.975 16.98 16.91 16.98 16.61 16.98 2,062,361 16.863 2.38%
2026-02-06 0 17.68 17.66 17.68 17.30 17.68 2,485,830 43,690,139 17.576 16.59 16.57 16.59 16.23 16.59 2,649,731 16.489 0.45%
2026-02-05 0 17.60 17.58 17.60 17.42 17.90 4,819,493 84,709,981 17.577 16.51 16.49 16.51 16.34 16.79 5,137,262 16.489 0.40%
2026-02-04 0 17.53 17.47 17.53 17.06 17.55 2,291,192 39,656,960 17.308 16.45 16.39 16.45 16.00 16.46 2,442,260 16.238 0.92%
2026-02-03 0 17.37 17.36 17.37 17.22 17.58 2,802,450 48,612,607 17.346 16.30 16.29 16.30 16.15 16.49 2,987,227 16.273 0.99%
2026-02-02 0 17.20 17.15 17.20 17.08 17.49 3,179,298 54,822,452 17.244 16.14 16.09 16.14 16.02 16.41 3,388,922 16.177 -1.04%
2026-01-30 0 17.38 17.36 17.38 17.01 17.50 4,106,673 71,276,327 17.356 16.30 16.29 16.30 15.96 16.42 4,377,443 16.283 1.46%
2026-01-29 0 17.13 17.13 17.14 16.81 17.29 6,395,458 109,454,150 17.114 16.07 16.07 16.08 15.77 16.22 6,817,137 16.056 1.96%
2026-01-28 0 16.80 16.74 16.80 16.55 17.17 3,764,001 63,005,760 16.739 15.76 15.70 15.76 15.53 16.11 4,012,177 15.704 -1.12%
2026-01-27 0 16.99 16.98 16.99 16.68 17.17 3,940,188 66,536,388 16.887 15.94 15.93 15.94 15.65 16.11 4,199,981 15.842 0.06%
2026-01-26 0 16.98 16.97 16.98 16.87 17.28 3,251,810 55,430,951 17.046 15.93 15.92 15.93 15.83 16.21 3,466,215 15.992 -1.68%
2026-01-23 0 17.27 17.25 17.27 17.15 17.57 2,599,896 44,971,747 17.298 16.20 16.18 16.20 16.09 16.48 2,771,318 16.228 -0.58%
2026-01-22 0 17.37 17.37 17.38 17.17 17.60 2,196,287 38,140,792 17.366 16.30 16.30 16.30 16.11 16.51 2,341,097 16.292 1.05%
2026-01-21 0 17.19 17.18 17.19 17.06 17.48 2,867,991 49,342,798 17.205 16.13 16.12 16.13 16.00 16.40 3,057,089 16.140 -0.75%
2026-01-20 0 17.32 17.30 17.32 17.03 17.41 1,475,248 25,453,739 17.254 16.25 16.23 16.25 15.98 16.33 1,572,517 16.187 -0.57%
2026-01-19 0 17.42 17.41 17.42 17.28 18.00 2,810,114 49,228,655 17.518 16.34 16.33 16.34 16.21 16.89 2,995,396 16.435 -0.91%
2026-01-16 0 17.58 17.53 17.58 17.32 17.78 3,348,859 58,679,597 17.522 16.49 16.45 16.49 16.25 16.68 3,569,663 16.438 -0.23%
2026-01-15 0 17.62 17.60 17.62 17.48 17.97 3,304,066 58,380,159 17.669 16.53 16.51 16.53 16.40 16.86 3,521,917 16.576 1.09%
2026-01-14 0 17.43 17.42 17.43 17.00 17.50 3,557,353 61,504,022 17.289 16.35 16.34 16.35 15.95 16.42 3,791,904 16.220 1.99%
2026-01-13 0 17.09 17.02 17.09 16.90 17.66 4,765,524 81,458,126 17.093 16.03 15.97 16.03 15.85 16.57 5,079,734 16.036 0.00%
2026-01-12 0 17.09 17.05 17.09 16.85 17.30 3,665,110 62,429,807 17.034 16.03 16.00 16.03 15.81 16.23 3,906,766 15.980 -0.23%
2026-01-09 0 17.13 17.08 17.13 16.36 17.16 5,474,566 93,014,638 16.990 16.07 16.02 16.07 15.35 16.10 5,835,526 15.939 2.70%
2026-01-08 0 16.68 16.64 16.68 16.39 16.68 5,244,332 86,859,726 16.563 15.65 15.61 15.65 15.38 15.65 5,590,112 15.538 1.46%
2026-01-07 0 16.44 16.41 16.44 15.92 16.48 3,966,320 64,684,822 16.309 15.42 15.39 15.42 14.94 15.46 4,227,836 15.300 3.59%
2026-01-06 0 15.87 15.84 15.87 15.72 16.09 5,135,987 81,319,257 15.833 14.89 14.86 14.89 14.75 15.09 5,474,624 14.854 0.19%
2026-01-05 0 15.84 15.82 15.84 15.39 15.99 8,745,395 136,898,023 15.654 14.86 14.84 14.86 14.44 15.00 9,322,014 14.685 -0.81%
2026-01-02 0 15.97 15.95 15.98 15.87 16.16 3,777,548 60,267,030 15.954 14.98 14.96 14.99 14.89 15.16 4,026,617 14.967 0.00%
2025-12-31 0 15.97 15.96 15.97 15.70 16.04 1,804,204 28,552,711 15.826 14.98 14.97 14.98 14.73 15.05 1,923,163 14.847 0.69%
2025-12-30 0 15.86 15.86 15.87 15.82 16.41 4,353,350 69,547,132 15.976 14.88 14.88 14.89 14.84 15.39 4,640,384 14.987 -2.70%
2025-12-29 0 16.30 16.29 16.30 16.13 16.90 5,355,310 87,464,215 16.332 15.29 15.28 15.29 15.13 15.85 5,708,407 15.322 -3.49%
2025-12-24 0 16.89 16.88 16.89 16.72 16.93 1,168,523 19,693,548 16.853 15.85 15.84 15.85 15.69 15.88 1,245,568 15.811 -0.06%
2025-12-23 0 16.90 16.89 16.90 16.88 17.46 3,901,034 66,684,066 17.094 15.85 15.85 15.85 15.84 16.38 4,158,245 16.037 -2.09%
2025-12-22 0 17.26 17.26 17.31 17.01 17.50 4,344,985 74,864,950 17.230 16.19 16.19 16.24 15.96 16.42 4,631,468 16.164 -0.40%
2025-12-19 0 17.33 17.32 17.33 17.15 17.71 6,346,492 109,932,585 17.322 16.26 16.25 16.26 16.09 16.61 6,764,942 16.250 -1.70%
2025-12-18 0 17.63 17.63 17.64 17.23 17.83 6,187,263 108,783,318 17.582 16.54 16.54 16.55 16.16 16.73 6,595,214 16.494 -0.28%
2025-12-17 0 17.68 17.65 17.68 17.34 18.45 8,983,936 159,870,471 17.795 16.59 16.56 16.59 16.27 17.31 9,576,283 16.694 -1.39%
2025-12-16 0 17.93 17.93 17.98 17.59 18.05 11,801,397 210,882,235 17.869 16.82 16.82 16.87 16.50 16.93 12,579,511 16.764 1.47%
2025-12-15 0 17.67 17.66 17.67 16.03 17.75 14,849,409 260,637,499 17.552 16.58 16.57 16.58 15.04 16.65 15,828,491 16.466 6.38%
2025-12-12 0 16.61 16.61 16.66 16.46 17.14 17,043,336 284,840,482 16.713 15.58 15.58 15.63 15.44 16.08 18,167,072 15.679 -1.48%
2025-12-11 0 16.86 16.86 16.87 16.37 17.14 11,008,325 185,317,710 16.834 15.82 15.82 15.83 15.36 16.08 11,734,149 15.793 2.55%
2025-12-10 0 16.44 16.39 16.44 15.79 16.63 14,130,500 229,453,612 16.238 15.42 15.38 15.42 14.81 15.60 15,062,181 15.234 -1.79%
2025-12-09 0 16.74 16.71 16.74 16.13 16.75 8,181,873 135,563,891 16.569 15.70 15.68 15.70 15.13 15.71 8,721,337 15.544 3.78%
2025-12-08 0 16.13 16.13 16.14 16.00 16.40 3,132,025 50,576,663 16.148 15.13 15.13 15.14 15.01 15.39 3,338,532 15.149 -0.19%
2025-12-05 0 16.16 16.15 16.16 16.10 16.45 5,428,870 87,997,607 16.209 15.16 15.15 15.16 15.10 15.43 5,786,817 15.207 -0.25%
2025-12-04 0 16.20 16.20 16.21 16.07 16.40 3,218,685 52,125,141 16.195 15.20 15.20 15.21 15.08 15.39 3,430,906 15.193 -1.34%
2025-12-03 0 16.42 16.41 16.42 16.38 16.68 3,791,714 62,583,103 16.505 15.40 15.39 15.40 15.37 15.65 4,041,717 15.484 -1.20%
2025-12-02 0 16.62 16.60 16.62 16.18 16.62 3,527,083 58,262,120 16.518 15.59 15.57 15.59 15.18 15.59 3,759,638 15.497 2.34%
2025-12-01 0 16.24 16.23 16.24 16.16 16.59 3,717,500 60,742,137 16.340 15.24 15.23 15.24 15.16 15.56 3,962,610 15.329 -1.28%
2025-11-28 0 16.45 16.45 16.46 16.33 16.50 2,756,000 45,325,314 16.446 15.43 15.43 15.44 15.32 15.48 2,937,714 15.429 -0.18%
2025-11-27 0 16.48 16.47 16.48 16.34 16.60 2,169,680 35,755,585 16.480 15.46 15.45 15.46 15.33 15.57 2,312,736 15.460 0.12%
2025-11-26 0 16.46 16.41 16.46 16.30 16.55 3,994,251 65,610,130 16.426 15.44 15.39 15.44 15.29 15.53 4,257,608 15.410 0.49%
2025-11-25 0 16.38 16.32 16.38 16.16 16.47 2,064,884 33,666,092 16.304 15.37 15.31 15.37 15.16 15.45 2,201,030 15.296 0.61%
2025-11-24 0 16.28 16.24 16.28 15.78 16.30 5,049,000 81,449,477 16.132 15.27 15.24 15.27 14.80 15.29 5,381,901 15.134 3.17%
2025-11-21 0 15.78 15.78 15.80 15.68 16.06 2,152,136 34,025,680 15.810 14.80 14.80 14.82 14.71 15.07 2,294,035 14.832 -1.80%
2025-11-20 0 16.07 16.06 16.07 15.61 16.08 4,301,507 68,785,459 15.991 15.08 15.07 15.08 14.64 15.09 4,585,123 15.002 2.82%
2025-11-19 0 15.63 15.62 15.63 15.42 15.72 2,435,355 38,058,460 15.627 14.66 14.65 14.66 14.47 14.75 2,595,928 14.661 0.58%
2025-11-18 0 15.54 15.53 15.54 15.28 15.61 3,524,756 54,524,823 15.469 14.58 14.57 14.58 14.33 14.64 3,757,157 14.512 -0.51%
2025-11-17 0 15.62 15.60 15.62 15.30 15.67 3,633,318 56,302,343 15.496 14.65 14.64 14.65 14.35 14.70 3,872,877 14.538 0.13%
2025-11-14 0 15.60 15.57 15.60 15.20 15.95 11,684,327 183,470,851 15.702 14.64 14.61 14.64 14.26 14.96 12,454,722 14.731 3.04%
2025-11-13 0 15.14 15.13 15.14 14.72 15.94 12,488,830 192,201,199 15.390 14.20 14.19 14.20 13.81 14.95 13,312,269 14.438 2.23%
2025-11-12 0 14.81 14.77 14.81 14.59 14.92 4,544,436 67,261,251 14.801 13.89 13.86 13.89 13.69 14.00 4,844,069 13.885 1.51%
2025-11-11 0 14.59 14.58 14.59 14.40 14.85 3,090,971 44,960,305 14.546 13.69 13.68 13.69 13.51 13.93 3,294,771 13.646 -0.41%
2025-11-10 0 14.65 14.64 14.65 14.45 14.68 2,756,054 40,212,319 14.591 13.74 13.73 13.74 13.56 13.77 2,937,772 13.688 0.62%
2025-11-07 0 14.56 14.51 14.56 14.40 14.73 4,801,098 69,778,713 14.534 13.66 13.61 13.66 13.51 13.82 5,117,654 13.635 0.00%
2025-11-06 0 14.56 14.56 14.57 14.48 14.70 3,338,109 48,693,794 14.587 13.66 13.66 13.67 13.58 13.79 3,558,204 13.685 0.41%
2025-11-05 0 14.50 14.46 14.50 14.19 14.50 3,490,337 50,176,816 14.376 13.60 13.57 13.60 13.31 13.60 3,720,469 13.487 0.21%
2025-11-04 0 14.47 14.46 14.47 14.28 14.51 4,011,565 57,770,442 14.401 13.57 13.57 13.57 13.40 13.61 4,276,064 13.510 0.98%
2025-11-03 0 14.33 14.33 14.34 14.16 14.46 6,044,689 86,376,116 14.290 13.44 13.44 13.45 13.28 13.57 6,443,240 13.406 0.49%
2025-10-31 0 14.26 14.23 14.26 14.16 14.33 2,506,744 35,738,209 14.257 13.38 13.35 13.38 13.28 13.44 2,672,024 13.375 -0.28%
2025-10-30 0 14.30 14.27 14.30 14.16 14.60 5,803,913 83,113,218 14.320 13.42 13.39 13.42 13.28 13.70 6,186,589 13.434 0.56%
2025-10-28 0 14.22 14.22 14.24 14.15 14.57 3,652,434 52,196,659 14.291 13.34 13.34 13.36 13.27 13.67 3,893,254 13.407 -1.73%
2025-10-27 0 14.47 14.47 14.48 14.20 14.70 7,162,880 103,824,044 14.495 13.57 13.57 13.58 13.32 13.79 7,635,158 13.598 2.48%
2025-10-24 0 14.12 14.12 14.13 13.94 14.19 2,665,849 37,602,904 14.105 13.25 13.25 13.26 13.08 13.31 2,841,619 13.233 -0.07%
2025-10-23 0 14.13 14.10 14.13 13.60 14.14 6,175,219 85,802,559 13.895 13.26 13.23 13.26 12.76 13.27 6,582,376 13.035 3.74%
2025-10-22 0 13.62 13.60 13.62 13.48 13.70 2,971,828 40,397,033 13.593 12.78 12.76 12.78 12.65 12.85 3,167,773 12.753 0.52%
2025-10-21 0 13.55 13.54 13.55 13.23 13.69 4,314,991 58,506,849 13.559 12.71 12.70 12.71 12.41 12.84 4,599,496 12.720 2.42%
2025-10-20 0 13.23 13.22 13.23 13.07 13.25 2,435,900 32,141,842 13.195 12.41 12.40 12.41 12.26 12.43 2,596,509 12.379 1.46%
2025-10-17 0 13.04 13.03 13.04 12.97 13.36 3,741,262 49,004,052 13.098 12.23 12.22 12.23 12.17 12.53 3,987,939 12.288 -1.88%
2025-10-16 0 13.29 13.29 13.30 13.18 13.35 2,250,490 29,872,993 13.274 12.47 12.47 12.48 12.36 12.52 2,398,874 12.453 0.30%
2025-10-15 0 13.25 13.24 13.25 13.12 13.38 4,064,663 53,857,666 13.250 12.43 12.42 12.43 12.31 12.55 4,332,663 12.431 1.15%
2025-10-14 0 13.10 13.10 13.11 13.10 13.78 5,483,500 73,451,379 13.395 12.29 12.29 12.30 12.29 12.93 5,845,049 12.566 -2.82%
2025-10-13 0 13.48 13.45 13.48 12.70 13.49 7,887,363 103,923,301 13.176 12.65 12.62 12.65 11.91 12.66 8,407,409 12.361 2.20%
2025-10-10 0 13.19 13.17 13.19 13.04 13.21 3,373,000 44,328,900 13.142 12.37 12.36 12.37 12.23 12.39 3,595,396 12.329 -0.23%
2025-10-09 0 13.22 13.21 13.22 13.18 13.50 5,301,495 70,469,013 13.292 12.40 12.39 12.40 12.36 12.66 5,651,044 12.470 0.23%
2025-10-08 0 13.19 13.15 13.19 13.00 13.26 2,784,594 36,610,914 13.148 12.37 12.34 12.37 12.20 12.44 2,968,194 12.334 0.23%
2025-10-06 0 13.16 13.15 13.16 13.06 13.49 2,951,000 38,876,982 13.174 12.35 12.34 12.35 12.25 12.66 3,145,571 12.359 -2.45%
2025-10-03 0 13.49 13.48 13.49 13.31 13.58 3,160,030 42,485,920 13.445 12.66 12.65 12.66 12.49 12.74 3,368,384 12.613 0.82%
2025-10-02 0 13.38 13.35 13.38 13.05 13.38 3,058,141 40,559,978 13.263 12.55 12.52 12.55 12.24 12.55 3,259,777 12.443 0.98%
2025-09-30 0 13.25 13.25 13.26 13.03 13.27 5,593,393 73,869,053 13.206 12.43 12.43 12.44 12.22 12.45 5,962,188 12.390 1.69%
2025-09-29 0 13.03 13.03 13.07 12.85 13.20 3,435,744 44,761,408 13.028 12.22 12.22 12.26 12.06 12.38 3,662,277 12.222 0.23%
2025-09-26 0 13.00 13.00 13.02 12.51 13.16 8,611,221 111,603,879 12.960 12.20 12.20 12.21 11.74 12.35 9,178,994 12.159 2.20%
2025-09-25 0 12.72 12.71 12.72 12.48 12.89 6,835,747 86,301,748 12.625 11.93 11.92 11.93 11.71 12.09 7,286,456 11.844 -0.70%
2025-09-24 0 12.81 12.80 12.81 12.75 12.99 3,383,000 43,465,052 12.848 12.02 12.01 12.02 11.96 12.19 3,606,055 12.053 -0.62%
2025-09-23 0 12.89 12.89 12.90 12.81 12.99 3,839,460 49,475,122 12.886 12.09 12.09 12.10 12.02 12.19 4,092,611 12.089 -0.85%
2025-09-22 0 13.00 12.94 13.00 12.84 13.26 4,051,697 52,774,247 13.025 12.20 12.14 12.20 12.05 12.44 4,318,842 12.220 -1.96%
2025-09-19 0 13.26 13.25 13.26 13.18 13.37 4,123,224 54,756,672 13.280 12.44 12.43 12.44 12.36 12.54 4,395,085 12.459 0.61%
2025-09-18 0 13.18 13.17 13.18 13.05 13.24 4,242,500 55,766,107 13.145 12.36 12.36 12.36 12.24 12.42 4,522,225 12.332 -0.08%
2025-09-17 0 13.19 13.18 13.19 13.13 13.39 1,833,250 24,177,463 13.188 12.37 12.36 12.37 12.32 12.56 1,954,124 12.373 -0.23%
2025-09-16 0 13.22 13.20 13.22 12.78 13.26 3,408,500 44,744,892 13.127 12.40 12.38 12.40 11.99 12.44 3,633,236 12.315 3.28%
2025-09-15 0 12.80 12.78 12.80 12.67 12.90 2,839,000 36,257,782 12.771 12.01 11.99 12.01 11.89 12.10 3,026,187 11.981 -0.39%
2025-09-12 0 12.85 12.84 12.85 12.84 13.27 6,522,471 84,737,327 12.992 12.06 12.05 12.06 12.05 12.45 6,952,524 12.188 -1.53%
2025-09-11 0 13.45 13.42 13.45 13.10 13.54 6,536,207 87,565,643 13.397 12.24 12.22 12.24 11.92 12.32 7,180,719 12.195 -0.15%
2025-09-10 0 13.47 13.46 13.47 13.26 13.50 2,267,395 30,294,798 13.361 12.26 12.25 12.26 12.07 12.29 2,490,975 12.162 1.43%
2025-09-09 0 13.28 13.27 13.28 13.20 13.55 4,868,000 64,741,272 13.299 12.09 12.08 12.09 12.02 12.33 5,348,016 12.106 -1.26%
2025-09-08 0 13.45 13.44 13.45 13.31 13.57 5,364,000 72,133,740 13.448 12.24 12.23 12.24 12.12 12.35 5,892,925 12.241 0.37%
2025-09-05 0 13.40 13.40 13.41 13.28 13.49 4,940,531 66,321,536 13.424 12.20 12.20 12.21 12.09 12.28 5,427,699 12.219 0.60%
2025-09-04 0 13.32 13.31 13.32 13.22 13.52 8,328,000 111,068,330 13.337 12.12 12.12 12.12 12.03 12.31 9,149,194 12.140 -0.97%
2025-09-03 0 13.45 13.44 13.45 13.37 13.55 8,524,388 114,744,165 13.461 12.24 12.23 12.24 12.17 12.33 9,364,947 12.253 -0.15%
2025-09-02 0 13.47 13.46 13.47 13.40 13.76 7,286,991 98,826,247 13.562 12.26 12.25 12.26 12.20 12.52 8,005,535 12.345 -1.82%
2025-09-01 0 13.72 13.71 13.72 13.70 13.92 4,839,000 66,561,685 13.755 12.49 12.48 12.49 12.47 12.67 5,316,156 12.521 -0.22%
2025-08-29 0 13.75 13.75 13.78 13.71 13.94 5,568,585 76,729,263 13.779 12.52 12.52 12.54 12.48 12.69 6,117,683 12.542 -0.36%
2025-08-28 0 13.80 13.80 13.83 13.70 13.87 6,541,622 90,146,042 13.780 12.56 12.56 12.59 12.47 12.63 7,186,668 12.544 0.36%
2025-08-27 0 13.75 13.74 13.75 13.60 14.29 9,470,300 131,328,424 13.867 12.52 12.51 12.52 12.38 13.01 10,404,132 12.623 -2.55%
2025-08-26 0 14.11 14.11 14.17 13.80 14.22 6,562,815 92,254,031 14.057 12.84 12.84 12.90 12.56 12.94 7,209,950 12.795 1.80%
2025-08-25 0 13.86 13.86 13.88 13.72 13.94 5,075,000 70,299,917 13.852 12.62 12.62 12.63 12.49 12.69 5,575,427 12.609 1.46%
2025-08-22 0 13.66 13.66 13.67 13.50 13.86 4,420,694 60,361,534 13.654 12.43 12.43 12.44 12.29 12.62 4,856,603 12.429 0.52%
2025-08-21 0 13.59 13.59 13.61 13.45 13.88 6,025,609 81,909,649 13.594 12.37 12.37 12.39 12.24 12.63 6,619,772 12.373 -1.81%
2025-08-20 0 13.84 13.76 13.84 13.25 13.86 7,498,282 102,163,769 13.625 12.60 12.52 12.60 12.06 12.62 8,237,660 12.402 3.75%
2025-08-19 0 13.34 13.34 13.35 13.29 13.45 4,404,991 58,778,944 13.344 12.14 12.14 12.15 12.10 12.24 4,839,351 12.146 -0.07%
2025-08-18 0 13.35 13.34 13.35 13.29 13.54 6,875,561 92,093,969 13.394 12.15 12.14 12.15 12.10 12.32 7,553,535 12.192 -1.18%
2025-08-15 0 13.51 13.50 13.51 13.10 13.54 5,116,000 68,420,482 13.374 12.30 12.29 12.30 11.92 12.32 5,620,470 12.173 2.19%
2025-08-14 0 13.22 13.21 13.22 13.14 13.45 4,888,500 64,805,806 13.257 12.03 12.02 12.03 11.96 12.24 5,370,537 12.067 -0.45%
2025-08-13 0 13.28 13.27 13.28 12.96 13.32 6,764,252 89,025,753 13.161 12.09 12.08 12.09 11.80 12.12 7,431,250 11.980 0.76%
2025-08-12 0 13.18 13.17 13.18 12.76 13.48 15,860,390 208,575,609 13.151 12.00 11.99 12.00 11.61 12.27 17,424,326 11.970 6.38%
2025-08-11 0 12.39 12.38 12.39 12.36 12.57 4,548,500 56,530,152 12.428 11.28 11.27 11.28 11.25 11.44 4,997,011 11.313 -0.24%
2025-08-08 0 12.42 12.41 12.42 12.40 12.73 3,391,443 42,375,878 12.495 11.31 11.30 11.31 11.29 11.59 3,725,861 11.373 -2.28%
2025-08-07 0 12.71 12.70 12.71 12.57 12.74 1,672,500 21,163,022 12.654 11.57 11.56 11.57 11.44 11.60 1,837,419 11.518 1.11%
2025-08-06 0 12.57 12.57 12.58 12.43 12.67 1,661,587 20,849,740 12.548 11.44 11.44 11.45 11.31 11.53 1,825,430 11.422 0.16%
2025-08-05 0 12.55 12.55 12.56 12.28 12.57 1,910,500 23,842,045 12.479 11.42 11.42 11.43 11.18 11.44 2,098,887 11.359 1.46%
2025-08-04 0 12.37 12.36 12.37 12.11 12.38 1,935,872 23,734,210 12.260 11.26 11.25 11.26 11.02 11.27 2,126,761 11.160 0.73%
2025-08-01 0 12.28 12.26 12.28 12.26 12.52 2,869,094 35,399,528 12.338 11.18 11.16 11.18 11.16 11.40 3,152,005 11.231 -0.49%
2025-07-31 0 12.34 12.34 12.36 12.32 12.54 5,205,500 64,482,208 12.387 11.23 11.23 11.25 11.21 11.41 5,718,795 11.275 -1.44%
2025-07-30 0 12.52 12.50 12.52 12.26 12.60 6,054,000 75,572,518 12.483 11.40 11.38 11.40 11.16 11.47 6,650,963 11.363 -2.03%
2025-07-29 0 12.78 12.76 12.78 12.58 12.78 4,123,926 52,305,475 12.683 11.63 11.61 11.63 11.45 11.63 4,530,571 11.545 0.16%
2025-07-28 0 12.76 12.74 12.76 12.68 12.96 2,698,528 34,446,125 12.765 11.61 11.60 11.61 11.54 11.80 2,964,620 11.619 0.16%
2025-07-25 0 12.74 12.74 12.76 12.64 13.12 6,164,500 79,096,930 12.831 11.60 11.60 11.61 11.51 11.94 6,772,359 11.679 -0.16%
2025-07-24 0 12.76 12.76 12.78 12.70 12.96 5,780,400 74,065,521 12.813 11.61 11.61 11.63 11.56 11.80 6,350,384 11.663 -0.47%
2025-07-23 0 12.82 12.82 12.84 12.50 12.88 6,460,974 82,311,522 12.740 11.67 11.67 11.69 11.38 11.72 7,098,067 11.596 1.91%
2025-07-22 0 12.58 12.56 12.58 12.26 12.72 7,696,704 96,629,333 12.555 11.45 11.43 11.45 11.16 11.58 8,455,648 11.428 2.28%
2025-07-21 0 12.30 12.26 12.30 12.10 12.34 6,661,500 81,743,876 12.271 11.20 11.16 11.20 11.01 11.23 7,318,366 11.170 1.99%
2025-07-18 0 12.06 12.04 12.06 12.02 12.18 2,401,316 29,021,693 12.086 10.98 10.96 10.98 10.94 11.09 2,638,101 11.001 0.33%
2025-07-17 0 12.02 12.00 12.02 12.02 12.22 3,392,000 40,907,873 12.060 10.94 10.92 10.94 10.94 11.12 3,726,473 10.978 -1.15%
2025-07-16 0 12.16 12.14 12.16 12.16 12.58 8,834,625 108,717,885 12.306 11.07 11.05 11.07 11.07 11.45 9,705,775 11.201 -1.94%
2025-07-15 0 12.40 12.38 12.40 12.00 12.46 7,425,742 90,958,226 12.249 11.29 11.27 11.29 10.92 11.34 8,157,967 11.150 1.64%
2025-07-14 0 12.20 12.18 12.20 12.02 12.22 4,176,500 50,727,236 12.146 11.10 11.09 11.10 10.94 11.12 4,588,330 11.056 1.67%
2025-07-11 0 12.00 11.98 12.00 11.66 12.14 8,016,010 96,299,259 12.013 10.92 10.90 10.92 10.61 11.05 8,806,440 10.935 3.27%
2025-07-10 0 11.62 11.60 11.62 11.60 12.08 9,932,520 116,405,227 11.720 10.58 10.56 10.58 10.56 11.00 10,911,930 10.668 -3.81%
2025-07-09 0 12.08 12.08 12.10 12.02 12.48 7,589,000 92,263,840 12.158 11.00 11.00 11.01 10.94 11.36 8,337,324 11.066 -3.67%
2025-07-08 0 12.54 12.52 12.54 12.46 12.74 9,147,300 115,081,799 12.581 11.41 11.40 11.41 11.34 11.60 10,049,282 11.452 0.64%
2025-07-07 0 12.46 12.44 12.46 12.20 12.56 6,755,000 83,733,500 12.396 11.34 11.32 11.34 11.10 11.43 7,421,086 11.283 0.97%
2025-07-04 0 12.34 12.30 12.34 12.20 12.44 3,334,000 41,018,925 12.303 11.23 11.20 11.23 11.10 11.32 3,662,754 11.199 -0.32%
2025-07-03 0 12.38 12.36 12.38 12.28 12.74 8,271,000 102,757,575 12.424 11.27 11.25 11.27 11.18 11.60 9,086,573 11.309 2.15%
2025-07-02 0 12.12 12.10 12.12 11.86 12.20 5,662,342 68,251,432 12.054 11.03 11.01 11.03 10.80 11.10 6,220,685 10.972 0.83%
2025-06-30 0 12.02 12.00 12.02 11.96 12.18 4,181,100 50,380,162 12.049 10.94 10.92 10.94 10.89 11.09 4,593,383 10.968 0.33%
2025-06-27 0 11.98 11.98 12.00 11.68 12.06 7,480,000 89,024,436 11.902 10.90 10.90 10.92 10.63 10.98 8,217,576 10.833 3.63%
2025-06-26 0 11.56 11.52 11.56 11.38 11.58 3,160,284 36,399,346 11.518 10.52 10.49 10.52 10.36 10.54 3,471,908 10.484 1.05%
2025-06-25 0 11.44 11.42 11.44 11.24 11.50 4,072,220 46,392,891 11.393 10.41 10.39 10.41 10.23 10.47 4,473,767 10.370 0.53%
2025-06-24 0 11.38 11.36 11.38 11.02 11.52 4,624,334 52,646,967 11.385 10.36 10.34 10.36 10.03 10.49 5,080,323 10.363 3.83%
2025-06-23 0 10.96 10.92 10.96 10.82 11.16 4,746,362 51,828,390 10.920 9.976 9.940 9.976 9.849 10.16 5,214,384 9.9395 -1.79%
2025-06-20 0 11.16 11.12 11.16 11.06 11.42 7,715,259 86,290,976 11.184 10.16 10.12 10.16 10.07 10.39 8,476,033 10.181 -1.24%
2025-06-19 0 11.30 11.28 11.30 11.10 11.58 6,422,984 72,569,346 11.298 10.29 10.27 10.29 10.10 10.54 7,056,331 10.284 -2.42%
2025-06-18 0 11.58 11.54 11.58 11.48 11.62 4,753,220 54,962,919 11.563 10.54 10.50 10.54 10.45 10.58 5,221,918 10.525 0.52%
2025-06-17 0 11.52 11.52 11.54 11.50 11.68 6,062,676 70,202,454 11.579 10.49 10.49 10.50 10.47 10.63 6,660,494 10.540 -0.69%
2025-06-16 0 11.60 11.58 11.60 11.28 11.66 4,930,053 56,895,089 11.540 10.56 10.54 10.56 10.27 10.61 5,416,188 10.505 1.40%
2025-06-13 0 11.44 11.42 11.44 11.20 11.46 3,150,000 35,848,655 11.381 10.41 10.39 10.41 10.19 10.43 3,460,610 10.359 1.06%
2025-06-12 0 11.32 11.30 11.32 11.26 11.72 5,039,000 57,362,597 11.384 10.30 10.29 10.30 10.25 10.67 5,535,878 10.362 -3.41%
2025-06-11 0 11.72 11.70 11.72 11.26 11.82 7,468,500 87,075,300 11.659 10.67 10.65 10.67 10.25 10.76 8,204,942 10.613 2.45%
2025-06-10 0 11.44 11.42 11.44 10.96 11.46 6,108,899 68,871,920 11.274 10.41 10.39 10.41 9.976 10.43 6,711,275 10.262 4.00%
2025-06-09 0 11.00 10.98 11.00 10.80 11.00 5,931,358 64,527,699 10.879 10.01 9.994 10.01 9.831 10.01 6,516,228 9.9026 2.04%
2025-06-06 0 10.78 10.68 10.78 10.44 10.78 13,153,938 140,525,009 10.683 9.812 9.721 9.812 9.503 9.812 14,451,000 9.7242 2.47%
2025-06-05 0 10.52 10.50 10.52 10.44 10.96 8,945,500 94,807,785 10.598 9.576 9.558 9.576 9.503 9.976 9,827,583 9.6471 -2.23%
2025-06-04 0 11.66 11.66 11.68 11.54 11.78 7,036,504 82,182,043 11.679 9.794 9.794 9.811 9.693 9.895 8,376,939 9.8105 -0.68%
2025-06-03 0 11.74 11.72 11.74 11.66 11.90 7,467,141 87,826,774 11.762 9.861 9.845 9.861 9.794 9.996 8,889,611 9.8797 0.17%
2025-06-02 0 11.72 11.68 11.72 11.54 11.84 4,145,824 48,372,656 11.668 9.845 9.811 9.845 9.693 9.945 4,935,592 9.8008 -0.85%
2025-05-30 0 11.82 11.80 11.82 11.72 11.98 12,382,500 146,468,322 11.829 9.929 9.912 9.929 9.845 10.06 14,741,332 9.9359 -1.66%
2025-05-29 0 12.02 12.02 12.06 11.74 12.08 5,723,635 68,579,880 11.982 10.10 10.10 10.13 9.861 10.15 6,813,972 10.065 1.69%
2025-05-28 0 11.82 11.80 11.82 11.66 11.94 3,316,257 39,018,261 11.766 9.929 9.912 9.929 9.794 10.03 3,947,995 9.8831 -0.17%
2025-05-27 0 11.84 11.84 11.88 11.74 11.92 1,454,088 17,242,093 11.858 9.945 9.945 9.979 9.861 10.01 1,731,088 9.9603 -0.17%
2025-05-26 0 11.86 11.86 11.88 11.68 11.92 2,002,000 23,707,395 11.842 9.962 9.962 9.979 9.811 10.01 2,383,375 9.9470 1.02%
2025-05-23 0 11.74 11.74 11.76 11.66 11.86 2,077,387 24,366,189 11.729 9.861 9.861 9.878 9.794 9.962 2,473,123 9.8524 0.17%
2025-05-22 0 11.72 11.70 11.72 11.64 11.96 4,679,669 54,696,380 11.688 9.845 9.828 9.845 9.777 10.05 5,571,133 9.8178 -2.01%
2025-05-21 0 11.96 11.94 11.96 11.74 12.00 4,474,263 53,081,293 11.864 10.05 10.03 10.05 9.861 10.08 5,326,598 9.9653 -0.33%
2025-05-20 0 12.00 12.00 12.04 11.78 12.10 3,110,000 37,278,482 11.987 10.08 10.08 10.11 9.895 10.16 3,702,446 10.069 1.35%
2025-05-19 0 11.84 11.82 11.84 11.80 12.10 4,027,623 47,764,187 11.859 9.945 9.929 9.945 9.912 10.16 4,794,874 9.9615 -1.50%
2025-05-16 0 12.02 12.02 12.04 11.86 12.06 2,596,000 31,165,681 12.005 10.10 10.10 10.11 9.962 10.13 3,090,531 10.084 1.01%
2025-05-15 0 11.90 11.90 11.92 11.90 12.32 3,473,064 41,784,350 12.031 9.996 9.996 10.01 9.996 10.35 4,134,673 10.106 -2.62%
2025-05-14 0 12.22 12.20 12.22 12.10 12.44 4,714,725 57,601,359 12.217 10.26 10.25 10.26 10.16 10.45 5,612,867 10.262 -1.13%
2025-05-13 0 12.36 12.30 12.36 12.14 12.46 9,091,129 111,853,353 12.304 10.38 10.33 10.38 10.20 10.47 10,822,964 10.335 2.15%
2025-05-12 0 12.10 12.08 12.10 11.60 12.32 12,778,776 152,177,039 11.909 10.16 10.15 10.16 9.744 10.35 15,213,098 10.003 2.89%
2025-05-09 0 11.76 11.74 11.76 11.54 11.86 3,606,762 42,268,652 11.719 9.878 9.861 9.878 9.693 9.962 4,293,840 9.8440 0.86%
2025-05-08 0 11.66 11.66 11.68 11.40 11.82 4,348,409 50,913,607 11.709 9.794 9.794 9.811 9.576 9.929 5,176,769 9.8350 2.28%
2025-05-07 0 11.40 11.40 11.42 11.32 11.84 6,531,223 75,425,571 11.548 9.576 9.576 9.593 9.509 9.945 7,775,403 9.7005 0.53%
2025-05-06 0 11.34 11.34 11.36 11.10 11.44 5,511,621 62,515,086 11.342 9.525 9.525 9.542 9.324 9.609 6,561,570 9.5275 2.53%
2025-05-02 0 11.06 11.06 11.08 10.80 11.14 2,868,211 31,510,547 10.986 9.290 9.290 9.307 9.072 9.357 3,414,597 9.2282 -0.72%
2025-04-30 0 11.14 11.10 11.14 11.00 11.18 2,167,663 24,090,815 11.114 9.357 9.324 9.357 9.240 9.391 2,580,597 9.3354 1.27%
2025-04-29 0 11.00 10.98 11.00 10.90 11.20 1,954,862 21,433,004 10.964 9.240 9.223 9.240 9.156 9.408 2,327,258 9.2096 -0.54%
2025-04-28 0 11.06 11.04 11.06 10.74 11.10 2,582,500 28,374,915 10.987 9.290 9.273 9.290 9.021 9.324 3,074,459 9.2292 2.22%
2025-04-25 0 10.82 10.82 10.84 10.82 11.06 2,626,558 28,729,646 10.938 9.089 9.089 9.105 9.089 9.290 3,126,910 9.1879 -1.64%
2025-04-24 0 11.00 10.98 11.00 10.84 11.04 2,514,436 27,478,425 10.928 9.240 9.223 9.240 9.105 9.273 2,993,429 9.1796 -0.18%
2025-04-23 0 11.02 11.00 11.02 10.70 11.16 7,083,605 77,204,977 10.899 9.257 9.240 9.257 8.988 9.374 8,433,012 9.1551 4.16%
2025-04-22 0 10.58 10.58 10.60 10.30 10.98 10,533,161 110,478,867 10.489 8.887 8.887 8.904 8.652 9.223 12,539,699 8.8103 -4.86%
2025-04-17 0 11.12 11.12 11.16 10.68 11.16 3,090,500 34,105,786 11.036 9.341 9.341 9.374 8.971 9.374 3,679,232 9.2698 3.15%
2025-04-16 0 10.78 10.78 10.80 10.74 11.30 5,887,758 64,129,920 10.892 9.055 9.055 9.072 9.021 9.492 7,009,360 9.1492 -4.60%
2025-04-15 0 11.30 11.30 11.32 11.12 11.48 6,070,000 68,607,456 11.303 9.492 9.492 9.509 9.341 9.643 7,226,318 9.4941 -0.88%
2025-04-14 0 11.40 11.38 11.40 11.12 11.48 5,954,500 67,302,159 11.303 9.576 9.559 9.576 9.341 9.643 7,088,816 9.4941 1.79%
2025-04-11 0 11.20 11.20 11.22 10.78 11.32 6,216,243 68,762,451 11.062 9.408 9.408 9.425 9.055 9.509 7,400,420 9.2917 0.36%
2025-04-10 0 11.16 11.14 11.16 11.14 11.90 15,418,300 176,488,487 11.447 9.374 9.357 9.374 9.357 9.996 18,355,444 9.6150 6.90%
2025-04-09 0 10.44 10.42 10.44 9.630 10.46 11,257,770 114,875,666 10.204 8.769 8.753 8.769 8.089 8.786 13,402,344 8.5713 0.19%
2025-04-08 0 10.42 10.40 10.42 10.18 10.70 11,644,235 121,246,101 10.413 8.753 8.736 8.753 8.551 8.988 13,862,430 8.7464 0.39%
2025-04-07 0 10.38 10.34 10.38 10.28 11.32 16,257,245 173,522,133 10.674 8.719 8.685 8.719 8.635 9.509 19,354,205 8.9656 -13.07%
2025-04-03 0 11.94 11.94 11.96 11.78 12.20 14,601,000 174,790,051 11.971 10.03 10.03 10.05 9.895 10.25 17,382,450 10.056 -5.69%
2025-04-02 0 12.66 12.60 12.66 12.44 12.78 3,471,535 43,861,877 12.635 10.63 10.58 10.63 10.45 10.74 4,132,853 10.613 1.44%
2025-04-01 0 12.48 12.48 12.50 12.36 12.62 4,013,722 50,108,209 12.484 10.48 10.48 10.50 10.38 10.60 4,778,325 10.487 0.00%
2025-03-31 0 12.48 12.46 12.48 12.40 12.60 3,680,000 45,932,396 12.482 10.48 10.47 10.48 10.42 10.58 4,381,030 10.484 -1.42%
2025-03-28 0 12.66 12.66 12.68 12.48 12.92 4,849,000 61,444,667 12.672 10.63 10.63 10.65 10.48 10.85 5,772,721 10.644 -2.01%
2025-03-27 0 12.92 12.88 12.92 12.68 12.96 3,140,819 40,287,579 12.827 10.85 10.82 10.85 10.65 10.89 3,739,136 10.775 1.10%
2025-03-26 0 12.78 12.78 12.80 12.34 12.92 4,911,000 62,702,553 12.768 10.74 10.74 10.75 10.37 10.85 5,846,532 10.725 2.90%
2025-03-25 0 12.42 12.40 12.42 12.32 12.80 3,638,598 45,419,224 12.483 10.43 10.42 10.43 10.35 10.75 4,331,741 10.485 -2.36%
2025-03-24 0 12.72 12.72 12.74 12.40 12.82 4,047,235 50,984,718 12.597 10.68 10.68 10.70 10.42 10.77 4,818,222 10.582 1.11%
2025-03-21 0 12.58 12.58 12.62 12.48 12.96 7,236,091 91,223,277 12.607 10.57 10.57 10.60 10.48 10.89 8,614,546 10.589 -0.94%
2025-03-20 0 12.70 12.70 12.78 12.68 13.08 7,277,872 93,084,141 12.790 10.67 10.67 10.74 10.65 10.99 8,664,287 10.743 -1.24%
2025-03-19 0 12.86 12.86 12.88 12.82 13.34 10,906,807 141,985,805 13.018 10.80 10.80 10.82 10.77 11.21 12,984,524 10.935 -3.16%
2025-03-18 0 13.28 13.28 13.30 13.08 13.44 11,086,788 146,566,602 13.220 11.16 11.16 11.17 10.99 11.29 13,198,791 11.105 0.00%
2025-03-17 0 13.28 13.26 13.28 13.06 13.80 7,750,233 103,529,099 13.358 11.16 11.14 11.16 10.97 11.59 9,226,631 11.221 0.00%
2025-03-14 0 13.28 13.28 13.32 12.98 13.56 8,902,525 117,934,675 13.247 11.16 11.16 11.19 10.90 11.39 10,598,431 11.128 1.84%
2025-03-13 0 13.04 13.04 13.10 12.80 13.92 29,273,115 386,634,634 13.208 10.95 10.95 11.00 10.75 11.69 34,849,563 11.094 -4.40%
2025-03-12 0 13.64 13.64 13.70 13.44 15.74 22,361,314 320,198,108 14.319 11.46 11.46 11.51 11.29 13.22 26,621,083 12.028 -9.67%
2025-03-11 0 15.10 15.10 15.24 14.78 15.36 5,170,120 78,465,868 15.177 12.68 12.68 12.80 12.41 12.90 6,155,014 12.748 -2.96%
2025-03-10 0 15.56 15.56 15.64 15.56 16.04 5,314,980 83,614,742 15.732 13.07 13.07 13.14 13.07 13.47 6,327,469 13.215 -2.51%
2025-03-07 0 15.96 15.96 15.98 15.12 16.24 4,795,971 75,774,458 15.800 13.41 13.41 13.42 12.70 13.64 5,709,590 13.271 3.23%
2025-03-06 0 15.46 15.44 15.46 15.24 16.00 6,107,406 94,548,728 15.481 12.99 12.97 12.99 12.80 13.44 7,270,850 13.004 -2.52%
2025-03-05 0 15.86 15.78 15.86 15.48 15.86 3,443,739 54,118,066 15.715 13.32 13.25 13.32 13.00 13.32 4,099,762 13.200 0.89%
2025-03-04 0 15.72 15.68 15.72 15.34 15.82 2,041,242 31,956,647 15.655 13.20 13.17 13.20 12.89 13.29 2,430,093 13.150 1.42%
2025-03-03 0 15.50 15.44 15.50 15.30 15.98 3,567,968 55,669,157 15.602 13.02 12.97 13.02 12.85 13.42 4,247,656 13.106 -2.52%
2025-02-28 0 15.90 15.86 15.90 15.66 16.16 3,783,800 60,203,238 15.911 13.36 13.32 13.36 13.15 13.57 4,504,603 13.365 0.63%
2025-02-27 0 15.80 15.78 15.80 15.02 15.84 4,298,195 67,138,119 15.620 13.27 13.25 13.27 12.62 13.31 5,116,989 13.121 1.02%
2025-02-26 0 15.64 15.64 15.66 15.62 16.44 2,089,810 33,077,026 15.828 13.14 13.14 13.15 13.12 13.81 2,487,913 13.295 -4.17%
2025-02-25 0 16.32 16.30 16.32 15.72 16.42 2,203,080 35,849,177 16.272 13.71 13.69 13.71 13.20 13.79 2,622,761 13.668 2.51%
2025-02-24 0 15.92 15.88 15.92 15.52 15.92 3,031,077 47,695,301 15.735 13.37 13.34 13.37 13.04 13.37 3,608,489 13.218 1.27%
2025-02-21 0 15.72 15.70 15.72 15.48 16.26 3,864,500 60,814,219 15.737 13.20 13.19 13.20 13.00 13.66 4,600,677 13.219 -2.60%
2025-02-20 0 16.14 16.12 16.14 15.78 16.48 2,802,000 45,499,248 16.238 13.56 13.54 13.56 13.25 13.84 3,335,773 13.640 1.64%
2025-02-19 0 15.88 15.84 15.88 15.34 15.92 4,304,752 67,041,281 15.574 13.34 13.31 13.34 12.89 13.37 5,124,795 13.082 0.51%
2025-02-18 0 15.80 15.80 15.82 15.72 16.28 3,766,828 59,715,195 15.853 13.27 13.27 13.29 13.20 13.67 4,484,398 13.316 -2.71%
2025-02-17 0 16.24 16.22 16.24 15.82 16.42 1,403,826 22,566,856 16.075 13.64 13.62 13.64 13.29 13.79 1,671,251 13.503 -0.37%
2025-02-14 0 16.30 16.24 16.30 15.90 16.30 2,103,712 33,823,980 16.078 13.69 13.64 13.69 13.36 13.69 2,504,463 13.505 1.75%
2025-02-13 0 16.02 15.92 16.02 15.84 16.40 3,406,850 54,967,616 16.134 13.46 13.37 13.46 13.31 13.78 4,055,846 13.553 0.13%
2025-02-12 0 16.00 15.90 16.00 15.80 16.80 6,653,351 106,568,420 16.017 13.44 13.36 13.44 13.27 14.11 7,920,796 13.454 -0.74%
2025-02-11 0 16.12 16.06 16.12 15.56 16.20 3,837,757 61,151,826 15.934 13.54 13.49 13.54 13.07 13.61 4,568,839 13.385 0.50%
2025-02-10 0 16.04 16.04 16.06 15.88 16.98 2,576,120 41,387,948 16.066 13.47 13.47 13.49 13.34 14.26 3,066,864 13.495 -3.72%
2025-02-07 0 16.66 16.66 16.68 16.56 17.48 2,286,157 38,729,286 16.941 13.99 13.99 14.01 13.91 14.68 2,721,664 14.230 -3.92%
2025-02-06 0 17.34 17.24 17.34 16.96 17.40 1,493,000 25,804,693 17.284 14.57 14.48 14.57 14.25 14.62 1,777,412 14.518 1.17%
2025-02-05 0 17.14 17.02 17.14 16.90 17.38 1,400,635 23,992,242 17.130 14.40 14.30 14.40 14.20 14.60 1,667,452 14.389 0.59%
2025-02-04 0 17.04 17.04 17.06 16.90 17.78 2,393,200 41,102,209 17.175 14.31 14.31 14.33 14.20 14.93 2,849,098 14.426 -1.62%
2025-02-03 0 17.32 17.32 17.34 16.50 17.64 5,180,083 88,165,711 17.020 14.55 14.55 14.57 13.86 14.82 6,166,875 14.297 4.84%
2025-01-28 0 16.52 16.52 16.56 16.32 16.80 623,028 10,281,578 16.503 13.88 13.88 13.91 13.71 14.11 741,713 13.862 -1.67%
2025-01-27 0 16.80 16.74 16.80 16.70 17.10 812,100 13,658,143 16.818 14.11 14.06 14.11 14.03 14.36 966,803 14.127 -0.36%
2025-01-24 0 16.86 16.84 16.86 16.60 17.40 1,918,956 32,269,752 16.816 14.16 14.15 14.16 13.94 14.62 2,284,512 14.125 -0.24%
2025-01-23 0 16.90 16.80 16.90 16.70 17.28 1,864,500 31,576,979 16.936 14.20 14.11 14.20 14.03 14.51 2,219,682 14.226 0.00%
2025-01-22 0 16.90 16.84 16.90 16.34 16.98 2,246,290 37,729,711 16.796 14.20 14.15 14.20 13.73 14.26 2,674,202 14.109 3.30%
2025-01-21 0 16.36 16.36 16.38 16.08 16.42 956,440 15,632,241 16.344 13.74 13.74 13.76 13.51 13.79 1,138,639 13.729 0.99%
2025-01-20 0 16.20 16.18 16.20 16.16 16.60 2,584,500 42,132,918 16.302 13.61 13.59 13.61 13.57 13.94 3,076,840 13.694 -0.12%
2025-01-17 0 16.22 16.20 16.22 15.40 16.38 3,927,482 63,250,466 16.105 13.62 13.61 13.62 12.94 13.76 4,675,656 13.528 5.32%
2025-01-16 0 15.40 15.40 15.42 15.24 15.74 2,870,748 44,453,011 15.485 12.94 12.94 12.95 12.80 13.22 3,417,618 13.007 1.32%
2025-01-15 0 15.20 15.10 15.20 15.08 15.46 1,568,835 23,876,403 15.219 12.77 12.68 12.77 12.67 12.99 1,867,694 12.784 -0.78%
2025-01-14 0 15.32 15.32 15.42 15.24 15.56 1,611,500 24,820,245 15.402 12.87 12.87 12.95 12.80 13.07 1,918,486 12.937 -0.91%
2025-01-13 0 15.46 15.46 15.54 15.44 15.92 1,874,600 29,181,389 15.567 12.99 12.99 13.05 12.97 13.37 2,231,706 13.076 -2.89%
2025-01-10 0 15.92 15.92 15.94 15.74 16.02 2,085,210 33,168,507 15.907 13.37 13.37 13.39 13.22 13.46 2,482,437 13.361 -0.62%
2025-01-09 0 16.02 16.00 16.02 15.90 16.68 2,777,815 44,680,797 16.085 13.46 13.44 13.46 13.36 14.01 3,306,981 13.511 -3.03%
2025-01-08 0 16.52 16.36 16.52 16.38 16.74 1,914,870 31,564,758 16.484 13.88 13.74 13.88 13.76 14.06 2,279,647 13.846 -0.84%
2025-01-07 0 16.66 16.66 16.68 16.34 16.94 2,943,670 48,869,445 16.602 13.99 13.99 14.01 13.73 14.23 3,504,431 13.945 0.73%
2025-01-06 0 16.54 16.52 16.54 16.36 16.82 4,960,000 81,781,408 16.488 13.89 13.88 13.89 13.74 14.13 5,904,866 13.850 -0.60%
2025-01-03 0 16.64 16.64 16.66 16.56 16.96 2,210,633 36,940,404 16.710 13.98 13.98 13.99 13.91 14.25 2,631,752 14.036 -0.60%
2025-01-02 0 16.74 16.74 16.78 16.56 17.30 3,209,000 54,023,260 16.835 14.06 14.06 14.09 13.91 14.53 3,820,306 14.141 -3.79%
2024-12-31 0 17.40 17.36 17.40 17.14 17.54 1,589,728 27,681,042 17.412 14.62 14.58 14.62 14.40 14.73 1,892,567 14.626 0.00%
2024-12-30 0 17.40 17.38 17.40 17.28 17.54 991,693 17,244,253 17.389 14.62 14.60 14.62 14.51 14.73 1,180,608 14.606 -0.34%
2024-12-27 0 17.46 17.44 17.46 17.30 17.60 1,134,236 19,787,196 17.445 14.67 14.65 14.67 14.53 14.78 1,350,305 14.654 0.11%
2024-12-24 0 17.44 17.36 17.44 17.22 17.60 1,583,500 27,586,952 17.422 14.65 14.58 14.65 14.46 14.78 1,885,152 14.634 -1.02%
2024-12-23 0 17.62 17.60 17.62 17.42 17.72 1,474,000 25,973,640 17.621 14.80 14.78 14.80 14.63 14.88 1,754,793 14.802 0.23%
2024-12-20 0 17.58 17.58 17.60 17.52 17.90 5,876,446 104,041,456 17.705 14.77 14.77 14.78 14.72 15.04 6,995,893 14.872 -2.33%
2024-12-19 0 18.00 17.92 18.00 17.80 18.26 3,671,272 66,070,961 17.997 15.12 15.05 15.12 14.95 15.34 4,370,639 15.117 -0.44%
2024-12-18 0 18.08 18.02 18.08 17.70 18.24 3,943,867 71,178,070 18.048 15.19 15.14 15.19 14.87 15.32 4,695,163 15.160 1.46%
2024-12-17 0 17.82 17.82 17.88 17.80 18.06 6,441,700 115,955,632 18.001 14.97 14.97 15.02 14.95 15.17 7,668,826 15.120 -0.67%
2024-12-16 0 17.94 17.92 17.94 17.90 18.24 2,812,817 50,833,877 18.072 15.07 15.05 15.07 15.04 15.32 3,348,651 15.180 -0.11%
2024-12-13 0 17.96 17.96 17.98 17.66 17.98 1,792,347 32,106,680 17.913 15.09 15.09 15.10 14.83 15.10 2,133,784 15.047 0.90%
2024-12-12 0 17.80 17.80 17.82 17.62 18.22 2,516,010 45,150,029 17.945 14.95 14.95 14.97 14.80 15.30 2,995,303 15.074 1.37%
2024-12-11 0 17.56 17.46 17.56 17.08 17.62 3,195,143 55,402,946 17.340 14.75 14.67 14.75 14.35 14.80 3,803,809 14.565 0.11%
2024-12-10 0 17.54 17.46 17.54 17.44 18.24 2,834,458 49,898,586 17.604 14.73 14.67 14.73 14.65 15.32 3,374,414 14.787 -2.01%
2024-12-09 0 17.90 17.88 17.90 17.80 18.04 2,166,146 38,773,722 17.900 15.04 15.02 15.04 14.95 15.15 2,578,791 15.036 -0.56%
2024-12-06 0 18.00 17.98 18.00 17.90 18.36 10,908,185 198,139,055 18.164 15.12 15.10 15.12 15.04 15.42 12,986,164 15.258 -1.85%
2024-12-05 0 18.34 18.34 18.36 17.68 18.40 4,524,854 82,292,678 18.187 15.41 15.41 15.42 14.85 15.46 5,386,826 15.277 3.50%
2024-12-04 0 17.72 17.70 17.72 17.38 17.82 5,834,881 103,099,008 17.669 14.88 14.87 14.88 14.60 14.97 6,946,410 14.842 0.57%
2024-12-03 0 17.62 17.52 17.62 17.10 17.70 5,215,694 90,821,992 17.413 14.80 14.72 14.80 14.36 14.87 6,209,269 14.627 1.26%
2024-12-02 0 17.40 17.38 17.40 17.06 17.48 5,295,288 91,590,682 17.297 14.62 14.60 14.62 14.33 14.68 6,304,026 14.529 0.00%
2024-11-29 0 17.40 17.40 17.42 16.72 17.48 3,574,500 61,609,980 17.236 14.62 14.62 14.63 14.04 14.68 4,255,432 14.478 4.07%
2024-11-28 0 16.72 16.70 16.72 16.38 17.20 2,626,500 43,787,563 16.671 14.04 14.03 14.04 13.76 14.45 3,126,841 14.004 -2.68%
2024-11-27 0 17.18 17.18 17.20 16.92 17.48 4,039,622 69,450,906 17.192 14.43 14.43 14.45 14.21 14.68 4,809,159 14.441 0.94%
2024-11-26 0 17.02 17.02 17.04 16.88 17.48 5,756,052 98,620,520 17.133 14.30 14.30 14.31 14.18 14.68 6,852,564 14.392 1.31%
2024-11-25 0 16.80 16.78 16.80 16.56 16.92 3,825,831 64,330,696 16.815 14.11 14.09 14.11 13.91 14.21 4,554,641 14.124 1.45%
2024-11-22 0 16.56 16.54 16.56 16.40 16.72 1,950,000 32,308,334 16.568 13.91 13.89 13.91 13.78 14.04 2,321,470 13.917 -0.84%
2024-11-21 0 16.70 16.68 16.70 16.66 16.96 3,676,457 61,751,844 16.797 14.03 14.01 14.03 13.99 14.25 4,376,812 14.109 -1.76%
2024-11-20 0 17.00 16.98 17.00 16.38 17.08 5,951,250 100,076,024 16.816 14.28 14.26 14.28 13.76 14.35 7,084,947 14.125 3.66%
2024-11-19 0 16.40 16.38 16.40 15.86 16.50 3,987,047 65,039,103 16.313 13.78 13.76 13.78 13.32 13.86 4,746,568 13.702 4.33%
2024-11-18 0 15.72 15.60 15.72 15.52 16.04 3,106,577 48,978,359 15.766 13.20 13.10 13.20 13.04 13.47 3,698,371 13.243 -1.01%
2024-11-15 0 15.88 15.86 15.88 15.54 16.20 4,803,850 76,795,448 15.986 13.34 13.32 13.34 13.05 13.61 5,718,970 13.428 -0.25%
2024-11-14 0 15.92 15.88 15.92 15.74 16.46 3,713,197 59,489,217 16.021 13.37 13.34 13.37 13.22 13.83 4,420,551 13.457 -3.86%
2024-11-13 0 16.56 16.56 16.58 16.20 16.70 3,349,000 55,366,080 16.532 13.91 13.91 13.93 13.61 14.03 3,986,975 13.887 -1.55%
2024-11-12 0 16.82 16.78 16.82 16.70 17.28 5,201,814 87,921,072 16.902 14.13 14.09 14.13 14.03 14.51 6,192,745 14.197 2.31%
2024-11-11 0 16.44 16.42 16.44 15.72 16.50 3,884,576 63,449,330 16.334 13.81 13.79 13.81 13.20 13.86 4,624,577 13.720 1.61%
2024-11-08 0 16.18 16.12 16.18 15.90 16.40 6,239,393 100,467,487 16.102 13.59 13.54 13.59 13.36 13.78 7,427,980 13.526 0.62%
2024-11-07 0 16.08 15.98 16.08 15.82 16.30 5,442,086 87,448,475 16.069 13.51 13.42 13.51 13.29 13.69 6,478,788 13.498 -1.47%
2024-11-06 0 16.32 16.26 16.32 16.10 16.56 4,750,495 77,604,223 16.336 13.71 13.66 13.71 13.52 13.91 5,655,451 13.722 -2.04%
2024-11-05 0 16.66 16.62 16.66 15.80 16.78 8,984,539 147,646,238 16.433 13.99 13.96 13.99 13.27 14.09 10,696,069 13.804 4.12%
2024-11-04 0 16.00 15.98 16.00 15.86 16.24 1,896,118 30,421,245 16.044 13.44 13.42 13.44 13.32 13.64 2,257,323 13.477 0.25%
2024-11-01 0 15.96 15.90 15.96 15.78 16.34 3,544,181 56,890,398 16.052 13.41 13.36 13.41 13.25 13.73 4,219,338 13.483 -2.44%
2024-10-31 0 16.36 16.30 16.36 16.10 16.90 4,237,600 69,366,703 16.369 13.74 13.69 13.74 13.52 14.20 5,044,851 13.750 -2.85%
2024-10-30 0 16.84 16.82 16.84 16.66 17.48 8,753,600 147,654,133 16.868 14.15 14.13 14.15 13.99 14.68 10,421,137 14.169 0.24%
2024-10-29 0 16.80 16.78 16.80 16.74 17.14 5,839,200 98,579,647 16.882 14.11 14.09 14.11 14.06 14.40 6,951,551 14.181 -0.94%
2024-10-28 0 16.96 16.96 16.98 15.86 17.16 8,725,100 144,658,218 16.580 14.25 14.25 14.26 13.32 14.41 10,387,207 13.927 13.07%
2024-10-25 0 15.00 14.98 15.00 14.56 15.10 1,492,122 22,255,945 14.916 12.60 12.58 12.60 12.23 12.68 1,776,367 12.529 2.74%
2024-10-24 0 14.60 14.60 14.64 14.44 15.16 2,425,000 35,571,028 14.668 12.26 12.26 12.30 12.13 12.73 2,886,956 12.321 -4.95%
2024-10-23 0 15.36 15.22 15.36 15.00 15.40 1,175,600 17,965,599 15.282 12.90 12.78 12.90 12.60 12.94 1,399,549 12.837 0.66%
2024-10-22 0 15.26 15.24 15.26 15.16 15.78 1,843,500 28,267,070 15.333 12.82 12.80 12.82 12.73 13.25 2,194,682 12.880 -0.52%
2024-10-21 0 15.34 15.34 15.40 15.00 15.70 3,806,400 58,706,549 15.423 12.89 12.89 12.94 12.60 13.19 4,531,509 12.955 -1.29%
2024-10-18 0 15.54 15.50 15.54 14.98 15.56 3,167,515 48,493,036 15.309 13.05 13.02 13.05 12.58 13.07 3,770,918 12.860 3.60%
2024-10-17 0 15.00 14.98 15.00 14.56 15.40 2,601,478 39,408,169 15.148 12.60 12.58 12.60 12.23 12.94 3,097,052 12.724 2.18%
2024-10-16 0 14.68 14.68 14.70 14.50 14.88 3,066,822 45,112,356 14.710 12.33 12.33 12.35 12.18 12.50 3,651,043 12.356 -0.14%
2024-10-15 0 14.70 14.64 14.70 14.34 14.94 2,735,000 40,241,845 14.714 12.35 12.30 12.35 12.05 12.55 3,256,010 12.359 0.41%
2024-10-14 0 14.64 14.62 14.64 14.34 14.80 2,548,200 37,289,892 14.634 12.30 12.28 12.30 12.05 12.43 3,033,625 12.292 -0.68%
2024-10-10 0 14.74 14.74 14.76 14.16 15.16 3,342,702 49,299,633 14.748 12.38 12.38 12.40 11.89 12.73 3,979,478 12.388 5.74%
2024-10-09 0 13.94 13.92 13.94 13.56 14.20 2,749,500 38,256,654 13.914 11.71 11.69 11.71 11.39 11.93 3,273,272 11.688 -1.55%
2024-10-08 0 14.16 14.14 14.16 13.86 14.80 2,452,016 35,143,783 14.333 11.89 11.88 11.89 11.64 12.43 2,919,118 12.039 -2.21%
2024-10-07 0 14.48 14.48 14.50 13.92 14.48 2,297,502 32,709,605 14.237 12.16 12.16 12.18 11.69 12.16 2,735,170 11.959 3.87%
2024-10-04 0 13.94 13.94 13.96 13.80 14.42 2,532,300 35,346,966 13.958 11.71 11.71 11.73 11.59 12.11 3,014,696 11.725 -2.38%
2024-10-03 0 14.28 14.28 14.30 14.10 15.20 3,166,400 45,779,528 14.458 11.99 11.99 12.01 11.84 12.77 3,769,590 12.144 -2.06%
2024-10-02 0 14.58 14.56 14.58 14.18 14.86 8,254,094 120,509,139 14.600 12.25 12.23 12.25 11.91 12.48 9,826,476 12.264 -1.75%
2024-09-30 0 14.84 14.84 14.86 14.42 15.24 5,109,500 76,092,614 14.892 12.47 12.47 12.48 12.11 12.80 6,082,846 12.509 0.95%
2024-09-27 0 14.70 14.70 14.72 14.04 14.86 3,339,400 48,186,702 14.430 12.35 12.35 12.36 11.79 12.48 3,975,546 12.121 1.94%
2024-09-26 0 14.42 14.42 14.44 14.04 14.48 2,311,195 33,173,821 14.354 12.11 12.11 12.13 11.79 12.16 2,751,471 12.057 0.98%
2024-09-25 0 14.28 14.28 14.30 14.22 14.62 1,808,884 26,082,567 14.419 11.99 11.99 12.01 11.94 12.28 2,153,471 12.112 0.42%
2024-09-24 0 14.22 14.22 14.24 14.02 14.48 1,364,500 19,347,389 14.179 11.94 11.94 11.96 11.78 12.16 1,624,433 11.910 0.42%
2024-09-23 0 14.16 14.16 14.18 13.84 14.24 1,219,000 17,188,480 14.100 11.89 11.89 11.91 11.63 11.96 1,451,216 11.844 0.43%
2024-09-20 0 14.10 14.04 14.10 13.80 14.16 3,060,000 42,841,180 14.000 11.84 11.79 11.84 11.59 11.89 3,642,922 11.760 2.17%
2024-09-19 0 13.80 13.80 13.82 13.46 13.86 1,487,000 20,419,580 13.732 11.59 11.59 11.61 11.31 11.64 1,770,269 11.535 1.32%
2024-09-17 0 13.62 13.62 13.64 13.50 13.80 509,000 6,956,768 13.668 11.44 11.44 11.46 11.34 11.59 605,963 11.481 -0.58%
2024-09-16 0 13.70 13.66 13.72 13.52 13.98 888,624 12,134,044 13.655 11.51 11.47 11.52 11.36 11.74 1,057,904 11.470 1.48%
2024-09-13 0 13.50 13.50 13.52 13.22 13.74 1,463,426 19,833,614 13.553 11.34 11.34 11.36 11.10 11.54 1,742,205 11.384 1.05%
2024-09-12 0 13.36 13.36 13.38 13.06 13.46 1,618,500 21,530,392 13.303 11.22 11.22 11.24 10.97 11.31 1,926,820 11.174 2.45%
2024-09-11 0 13.04 13.04 13.06 12.88 13.48 3,411,538 44,859,127 13.149 10.95 10.95 10.97 10.82 11.32 4,061,427 11.045 0.62%
2024-09-10 0 12.96 12.96 13.02 12.72 13.20 3,572,772 46,338,997 12.970 10.89 10.89 10.94 10.68 11.09 4,253,375 10.895 -0.61%
2024-09-09 0 13.04 13.04 13.08 12.84 13.30 1,772,883 23,088,755 13.023 10.95 10.95 10.99 10.79 11.17 2,110,612 10.939 -2.98%
2024-09-05 0 13.84 13.84 13.88 13.62 14.04 2,099,053 29,172,061 13.898 11.29 11.29 11.32 11.11 11.45 2,573,289 11.336 0.44%
2024-09-04 0 13.78 13.74 13.78 13.58 13.90 2,901,493 39,959,100 13.772 11.24 11.21 11.24 11.08 11.34 3,557,024 11.234 0.29%
2024-09-03 0 13.74 13.72 13.74 13.48 13.80 1,774,422 24,266,292 13.676 11.21 11.19 11.21 11.00 11.26 2,175,315 11.155 0.88%
2024-09-02 0 13.62 13.60 13.64 13.32 13.70 1,503,000 20,387,349 13.564 11.11 11.09 11.13 10.87 11.18 1,842,571 11.065 0.74%
2024-08-30 0 13.52 13.52 13.58 13.24 13.62 2,661,175 35,951,121 13.509 11.03 11.03 11.08 10.80 11.11 3,262,411 11.020 1.35%
2024-08-29 0 13.34 13.28 13.34 12.94 13.34 1,297,973 17,152,934 13.215 10.88 10.83 10.88 10.56 10.88 1,591,222 10.780 0.60%
2024-08-28 0 13.26 13.20 13.26 13.16 13.74 1,093,000 14,609,235 13.366 10.82 10.77 10.82 10.73 11.21 1,339,940 10.903 -1.04%
2024-08-27 0 13.40 13.40 13.42 13.06 13.48 1,703,000 22,624,621 13.285 10.93 10.93 10.95 10.65 11.00 2,087,757 10.837 0.60%
2024-08-26 0 13.32 13.30 13.32 13.20 13.48 1,120,500 14,910,698 13.307 10.87 10.85 10.87 10.77 11.00 1,373,653 10.855 -0.60%
2024-08-23 0 13.40 13.40 13.42 13.06 13.48 979,312 13,066,957 13.343 10.93 10.93 10.95 10.65 11.00 1,200,567 10.884 0.30%
2024-08-22 0 13.36 13.30 13.36 13.04 13.46 1,757,000 23,364,489 13.298 10.90 10.85 10.90 10.64 10.98 2,153,957 10.847 1.06%
2024-08-21 0 13.22 13.16 13.22 12.84 13.32 1,582,272 20,814,165 13.155 10.78 10.73 10.78 10.47 10.87 1,939,753 10.730 0.00%
2024-08-20 0 13.22 13.20 13.22 12.92 13.36 3,792,200 50,027,896 13.192 10.78 10.77 10.78 10.54 10.90 4,648,967 10.761 3.12%
2024-08-19 0 12.82 12.80 12.82 12.72 13.00 1,391,661 17,867,227 12.839 10.46 10.44 10.46 10.38 10.60 1,706,077 10.473 -1.23%
2024-08-16 0 12.98 12.96 12.98 12.88 13.30 2,096,800 27,317,163 13.028 10.59 10.57 10.59 10.51 10.85 2,570,527 10.627 0.46%
2024-08-15 0 12.92 12.90 12.94 12.70 13.00 1,289,217 16,610,805 12.884 10.54 10.52 10.56 10.36 10.60 1,580,488 10.510 -0.46%
2024-08-14 0 12.98 12.94 12.98 12.80 13.46 4,277,700 55,899,473 13.068 10.59 10.56 10.59 10.44 10.98 5,244,155 10.659 1.25%
2024-08-13 0 12.82 12.80 12.82 12.58 13.20 7,648,229 98,258,264 12.847 10.46 10.44 10.46 10.26 10.77 9,376,183 10.480 6.30%
2024-08-12 0 12.06 12.04 12.06 11.92 12.20 1,123,500 13,536,135 12.048 9.837 9.821 9.837 9.723 9.952 1,377,331 9.8278 -0.33%
2024-08-09 0 12.10 12.08 12.10 11.98 12.24 762,500 9,231,291 12.107 9.870 9.854 9.870 9.772 9.984 934,771 9.8755 -1.14%
2024-08-08 0 12.24 12.20 12.24 11.84 12.24 2,151,385 26,053,405 12.110 9.984 9.952 9.984 9.658 9.984 2,637,445 9.8783 2.34%
2024-08-07 0 11.96 11.94 11.96 11.72 11.98 1,186,469 14,082,072 11.869 9.756 9.740 9.756 9.560 9.772 1,454,526 9.6816 0.34%
2024-08-06 0 11.92 11.90 11.92 11.76 12.08 2,052,500 24,406,601 11.891 9.723 9.707 9.723 9.593 9.854 2,516,219 9.6997 0.68%
2024-08-05 0 11.84 11.82 11.84 11.66 12.20 2,584,281 30,681,403 11.872 9.658 9.642 9.658 9.511 9.952 3,168,144 9.6843 -1.99%
2024-08-02 0 12.08 12.02 12.08 11.50 12.32 3,660,700 44,053,913 12.034 9.854 9.805 9.854 9.381 10.05 4,487,757 9.8165 2.37%
2024-08-01 0 11.80 11.78 11.80 11.54 12.70 7,676,644 92,063,986 11.993 9.625 9.609 9.625 9.413 10.36 9,411,018 9.7826 -7.52%
2024-07-31 0 12.76 12.76 12.78 12.06 12.88 2,146,884 27,008,924 12.581 10.41 10.41 10.42 9.837 10.51 2,631,927 10.262 5.11%
2024-07-30 0 12.14 12.14 12.16 12.08 12.46 895,824 10,962,693 12.238 9.903 9.903 9.919 9.854 10.16 1,098,216 9.9823 -1.78%
2024-07-29 0 12.36 12.36 12.38 12.04 12.56 1,454,000 18,054,755 12.417 10.08 10.08 10.10 9.821 10.25 1,782,500 10.129 1.98%
2024-07-26 0 12.12 12.10 12.14 12.02 12.32 600,500 7,308,580 12.171 9.886 9.870 9.903 9.805 10.05 736,170 9.9278 -0.82%
2024-07-25 0 12.22 12.22 12.24 12.00 12.30 1,634,500 19,905,948 12.179 9.968 9.968 9.984 9.788 10.03 2,003,780 9.9342 -0.33%
2024-07-24 0 12.26 12.24 12.26 12.04 12.42 2,520,400 30,719,986 12.189 10.00 9.984 10.00 9.821 10.13 3,089,831 9.9423 -0.16%
2024-07-23 0 12.28 12.28 12.30 12.20 12.64 2,729,211 33,699,686 12.348 10.02 10.02 10.03 9.952 10.31 3,345,818 10.072 -2.07%
2024-07-22 0 12.54 12.52 12.54 11.78 12.54 2,526,356 31,004,312 12.272 10.23 10.21 10.23 9.609 10.23 3,097,132 10.011 3.47%
2024-07-19 0 12.12 12.12 12.14 12.02 12.32 1,425,819 17,314,508 12.144 9.886 9.886 9.903 9.805 10.05 1,747,952 9.9056 -3.66%
2024-07-18 0 12.58 12.58 12.60 12.08 12.82 2,663,400 33,533,100 12.590 10.26 10.26 10.28 9.854 10.46 3,265,139 10.270 2.28%
2024-07-17 0 12.30 12.30 12.32 12.18 12.48 2,340,508 28,787,466 12.300 10.03 10.03 10.05 9.935 10.18 2,869,296 10.033 -2.54%
2024-07-16 0 12.62 12.60 12.62 12.36 12.72 3,802,500 47,685,580 12.541 10.29 10.28 10.29 10.08 10.38 4,661,594 10.229 -0.79%
2024-07-15 0 12.72 12.70 12.72 11.86 13.00 5,307,922 66,904,079 12.605 10.38 10.36 10.38 9.674 10.60 6,507,134 10.282 -4.50%
2024-07-12 0 13.32 13.30 13.32 12.88 13.42 3,942,585 52,124,897 13.221 10.87 10.85 10.87 10.51 10.95 4,833,328 10.784 1.52%
2024-07-11 0 13.12 13.10 13.12 12.70 13.90 7,486,800 98,408,869 13.144 10.70 10.69 10.70 10.36 11.34 9,178,283 10.722 -4.51%
2024-07-10 0 13.74 13.72 13.74 13.62 14.14 2,567,369 35,396,110 13.787 11.21 11.19 11.21 11.11 11.53 3,147,411 11.246 -2.00%
2024-07-09 0 14.02 13.96 14.02 13.66 14.18 2,730,000 38,072,483 13.946 11.44 11.39 11.44 11.14 11.57 3,346,785 11.376 0.00%
2024-07-08 0 14.02 14.02 14.04 13.50 14.10 2,957,978 41,065,302 13.883 11.44 11.44 11.45 11.01 11.50 3,626,270 11.324 0.29%
2024-07-05 0 13.98 13.98 14.00 13.92 14.44 2,554,269 35,977,708 14.085 11.40 11.40 11.42 11.35 11.78 3,131,352 11.490 -3.05%
2024-07-04 0 14.42 14.42 14.46 14.22 14.88 2,854,500 41,442,211 14.518 11.76 11.76 11.80 11.60 12.14 3,499,413 11.843 -2.83%
2024-07-03 0 14.84 14.84 14.86 14.70 15.20 3,524,210 52,551,824 14.912 12.11 12.11 12.12 11.99 12.40 4,320,430 12.164 -1.85%
2024-07-02 0 15.12 15.10 15.12 14.52 15.30 6,411,788 96,429,142 15.039 12.33 12.32 12.33 11.84 12.48 7,860,395 12.268 0.13%
2024-06-28 0 15.10 15.08 15.10 14.50 15.22 4,593,846 68,830,803 14.983 12.32 12.30 12.32 11.83 12.42 5,631,728 12.222 -2.83%
2024-06-27 0 15.54 15.50 15.54 15.30 15.72 3,908,358 60,759,566 15.546 12.68 12.64 12.68 12.48 12.82 4,791,368 12.681 -0.64%
2024-06-26 0 15.64 15.62 15.64 15.22 15.80 4,793,500 74,679,660 15.579 12.76 12.74 12.76 12.42 12.89 5,876,489 12.708 -2.13%
2024-06-25 0 15.98 15.98 16.00 15.66 16.18 4,901,752 78,386,740 15.992 13.04 13.04 13.05 12.77 13.20 6,009,198 13.044 1.78%
2024-06-24 0 15.70 15.66 15.70 14.72 15.76 5,049,624 77,490,753 15.346 12.81 12.77 12.81 12.01 12.86 6,190,479 12.518 5.65%
2024-06-21 0 14.86 14.84 14.86 14.44 14.86 4,542,000 66,873,115 14.723 12.12 12.11 12.12 11.78 12.12 5,568,168 12.010 2.62%
2024-06-20 0 14.48 14.42 14.48 14.32 14.58 3,166,500 45,743,819 14.446 11.81 11.76 11.81 11.68 11.89 3,881,903 11.784 -0.82%
2024-06-19 0 14.60 14.60 14.62 14.50 14.82 3,357,700 49,064,690 14.613 11.91 11.91 11.93 11.83 12.09 4,116,301 11.920 0.41%
2024-06-18 0 14.54 14.50 14.54 14.28 14.60 3,952,500 57,355,330 14.511 11.86 11.83 11.86 11.65 11.91 4,845,483 11.837 0.14%
2024-06-17 0 14.52 14.50 14.52 14.36 14.90 2,245,922 32,821,572 14.614 11.84 11.83 11.84 11.71 12.15 2,753,340 11.921 -0.55%
2024-06-14 0 14.60 14.60 14.64 14.26 14.96 4,980,700 72,955,768 14.648 11.91 11.91 11.94 11.63 12.20 6,105,983 11.948 0.41%
2024-06-13 0 14.54 14.54 14.60 14.46 14.76 3,799,260 55,669,130 14.653 11.86 11.86 11.91 11.80 12.04 4,657,622 11.952 -0.55%
2024-06-12 0 14.62 14.60 14.62 14.50 15.16 5,903,200 86,623,358 14.674 11.93 11.91 11.93 11.83 12.37 7,236,902 11.970 1.95%
2024-06-11 0 14.34 14.32 14.34 13.98 14.44 4,962,000 70,567,366 14.222 11.70 11.68 11.70 11.40 11.78 6,083,058 11.601 -1.92%
2024-06-07 0 14.62 14.62 14.70 14.54 14.96 2,976,640 43,817,877 14.721 11.93 11.93 11.99 11.86 12.20 3,649,148 12.008 -0.27%
2024-06-06 0 14.66 14.64 14.66 14.02 14.76 4,795,500 69,567,726 14.507 11.96 11.94 11.96 11.44 12.04 5,878,941 11.833 4.42%
2024-06-05 0 14.04 14.04 14.08 13.98 14.34 2,966,500 42,006,676 14.160 11.45 11.45 11.49 11.40 11.70 3,636,718 11.551 -1.96%
2024-06-04 0 14.32 14.28 14.32 14.14 14.38 2,260,104 32,284,493 14.285 11.68 11.65 11.68 11.53 11.73 2,770,726 11.652 0.00%
2024-06-03 0 14.32 14.30 14.32 14.24 14.62 2,391,685 34,477,983 14.416 11.68 11.66 11.68 11.62 11.93 2,932,035 11.759 -0.28%
2024-05-31 0 14.36 14.36 14.38 14.00 14.66 4,059,535 58,549,968 14.423 11.71 11.71 11.73 11.42 11.96 4,976,700 11.765 1.27%
2024-05-30 0 14.18 14.12 14.18 13.96 14.96 3,225,539 46,153,725 14.309 11.57 11.52 11.57 11.39 12.20 3,954,281 11.672 -0.56%
2024-05-29 0 14.96 14.94 14.96 14.92 15.28 2,426,200 36,525,199 15.054 11.63 11.62 11.63 11.60 11.88 3,120,354 11.705 -1.97%
2024-05-28 0 15.26 15.22 15.26 14.62 15.40 2,832,774 42,876,797 15.136 11.87 11.83 11.87 11.37 11.97 3,643,252 11.769 2.01%
2024-05-27 0 14.96 14.96 14.98 14.92 15.28 1,841,500 27,688,585 15.036 11.63 11.63 11.65 11.60 11.88 2,368,367 11.691 -1.06%
2024-05-24 0 15.12 15.02 15.12 14.84 15.48 2,595,557 39,260,768 15.126 11.76 11.68 11.76 11.54 12.04 3,338,165 11.761 -1.95%
2024-05-23 0 15.42 15.40 15.42 15.30 15.86 4,724,000 73,491,103 15.557 11.99 11.97 11.99 11.90 12.33 6,075,572 12.096 -0.52%
2024-05-22 0 15.50 15.46 15.50 15.20 15.76 2,891,173 44,650,782 15.444 12.05 12.02 12.05 11.82 12.25 3,718,359 12.008 0.91%
2024-05-21 0 15.36 15.36 15.38 15.08 15.68 4,002,319 61,440,760 15.351 11.94 11.94 11.96 11.73 12.19 5,147,413 11.936 0.66%
2024-05-20 0 15.26 15.18 15.26 14.80 15.44 1,697,000 25,629,060 15.103 11.87 11.80 11.87 11.51 12.01 2,182,524 11.743 0.39%
2024-05-17 0 15.20 15.18 15.20 15.16 15.66 4,697,500 72,695,575 15.475 11.82 11.80 11.82 11.79 12.18 6,041,490 12.033 -2.19%
2024-05-16 0 15.54 15.52 15.54 15.34 16.76 7,173,686 113,774,322 15.860 12.08 12.07 12.08 11.93 13.03 9,226,132 12.332 -0.64%
2024-05-14 0 15.64 15.64 15.66 15.02 15.98 5,336,000 83,343,075 15.619 12.16 12.16 12.18 11.68 12.43 6,862,670 12.144 2.49%
2024-05-13 0 15.26 15.26 15.28 14.82 15.46 3,113,000 47,406,730 15.229 11.87 11.87 11.88 11.52 12.02 4,003,653 11.841 1.33%
2024-05-10 0 15.06 15.04 15.06 14.72 15.18 3,055,800 45,842,294 15.002 11.71 11.69 11.71 11.45 11.80 3,930,087 11.664 1.35%
2024-05-09 0 14.86 14.86 14.88 14.18 14.96 3,808,961 55,833,339 14.658 11.55 11.55 11.57 11.03 11.63 4,898,733 11.398 3.92%
2024-05-08 0 14.30 14.28 14.30 14.16 14.40 2,214,027 31,585,813 14.266 11.12 11.10 11.12 11.01 11.20 2,847,477 11.093 0.14%
2024-05-07 0 14.28 14.22 14.28 13.98 14.42 2,565,500 36,521,398 14.236 11.10 11.06 11.10 10.87 11.21 3,299,509 11.069 2.00%
2024-05-06 0 14.00 13.98 14.00 13.68 14.16 1,604,267 22,360,918 13.938 10.89 10.87 10.89 10.64 11.01 2,063,260 10.838 0.86%
2024-05-03 0 13.88 13.88 13.90 13.74 13.94 2,674,046 36,966,474 13.824 10.79 10.79 10.81 10.68 10.84 3,439,111 10.749 0.87%
2024-05-02 0 13.76 13.76 13.78 13.54 13.98 2,969,035 40,924,626 13.784 10.70 10.70 10.71 10.53 10.87 3,818,498 10.717 -1.29%
2024-04-30 0 13.94 13.94 13.98 13.80 14.04 2,991,107 41,660,934 13.928 10.84 10.84 10.87 10.73 10.92 3,846,885 10.830 -1.13%
2024-04-29 0 14.10 14.06 14.10 13.90 14.48 3,103,000 43,786,698 14.111 10.96 10.93 10.96 10.81 11.26 3,990,792 10.972 -1.67%
2024-04-26 0 14.34 14.34 14.36 13.32 14.66 9,138,896 129,813,505 14.205 11.15 11.15 11.17 10.36 11.40 11,753,603 11.045 15.83%
2024-04-25 0 12.38 12.36 12.38 11.96 12.50 3,454,670 42,674,848 12.353 9.626 9.610 9.626 9.299 9.719 4,443,077 9.6048 3.17%
2024-04-24 0 12.00 11.96 12.00 11.80 12.06 1,790,500 21,401,187 11.953 9.330 9.299 9.330 9.175 9.377 2,302,776 9.2936 1.69%
2024-04-23 0 11.80 11.80 11.82 11.70 12.46 4,240,500 50,958,644 12.017 9.175 9.175 9.191 9.097 9.688 5,453,739 9.3438 1.72%
2024-04-22 0 11.60 11.60 11.64 11.54 12.20 1,201,000 14,086,985 11.729 9.019 9.019 9.051 8.973 9.486 1,544,615 9.1201 1.40%
2024-04-19 0 11.44 11.42 11.44 11.06 11.62 1,954,000 22,270,240 11.397 8.895 8.880 8.895 8.600 9.035 2,513,054 8.8618 -2.05%
2024-04-18 0 11.68 11.68 11.70 11.50 11.96 3,189,000 37,498,302 11.759 9.082 9.082 9.097 8.942 9.299 4,101,397 9.1428 0.00%
2024-04-17 0 11.68 11.62 11.68 11.40 11.72 1,209,000 14,042,075 11.615 9.082 9.035 9.082 8.864 9.113 1,554,904 9.0308 1.92%
2024-04-16 0 11.46 11.46 11.50 11.40 11.70 2,154,796 24,843,258 11.529 8.911 8.911 8.942 8.864 9.097 2,771,299 8.9645 -0.35%
2024-04-15 0 11.50 11.48 11.50 11.34 11.86 910,258 10,461,483 11.493 8.942 8.926 8.942 8.817 9.222 1,170,690 8.9362 0.35%
2024-04-12 0 11.46 11.44 11.46 11.36 11.82 2,316,054 26,728,383 11.540 8.911 8.895 8.911 8.833 9.191 2,978,695 8.9732 -3.70%
2024-04-11 0 11.90 11.86 11.90 11.54 12.00 1,497,241 17,691,498 11.816 9.253 9.222 9.253 8.973 9.330 1,925,613 9.1875 0.00%
2024-04-10 0 11.90 11.84 11.90 11.68 11.94 1,947,354 23,013,989 11.818 9.253 9.206 9.253 9.082 9.284 2,504,507 9.1890 1.36%
2024-04-09 0 11.74 11.72 11.74 11.64 12.10 2,144,000 25,337,239 11.818 9.128 9.113 9.128 9.051 9.408 2,757,415 9.1888 -0.34%
2024-04-08 0 11.78 11.76 11.78 11.10 11.98 3,509,864 40,799,837 11.624 9.159 9.144 9.159 8.631 9.315 4,514,063 9.0384 5.56%
2024-04-05 0 11.16 11.16 11.18 11.00 11.52 3,138,300 35,103,065 11.185 8.677 8.677 8.693 8.553 8.957 4,036,191 8.6971 1.45%
2024-04-03 0 11.00 11.00 11.02 10.88 11.14 3,129,167 34,470,020 11.016 8.553 8.553 8.568 8.460 8.662 4,024,445 8.5652 -0.90%
2024-04-02 0 11.10 11.10 11.12 10.82 11.20 2,616,905 28,910,188 11.047 8.631 8.631 8.646 8.413 8.708 3,365,621 8.5899 1.09%
2024-03-28 0 10.98 10.96 10.98 10.90 11.22 3,043,500 33,531,553 11.017 8.537 8.522 8.537 8.475 8.724 3,914,268 8.5665 -0.18%
2024-03-27 0 11.00 10.98 11.00 10.92 11.22 3,260,850 36,072,292 11.062 8.553 8.537 8.553 8.491 8.724 4,193,804 8.6013 -1.79%
2024-03-26 0 11.20 11.20 11.22 11.00 11.38 2,674,410 29,933,358 11.193 8.708 8.708 8.724 8.553 8.848 3,439,579 8.7026 -0.36%
2024-03-25 0 11.24 11.24 11.26 11.00 11.38 2,058,952 23,123,192 11.231 8.740 8.740 8.755 8.553 8.848 2,648,034 8.7322 -0.71%
2024-03-22 0 11.32 11.32 11.34 11.10 11.52 3,639,006 41,400,262 11.377 8.802 8.802 8.817 8.631 8.957 4,680,153 8.8459 -1.74%
2024-03-21 0 11.52 11.52 11.56 11.36 11.70 3,480,093 40,211,551 11.555 8.957 8.957 8.988 8.833 9.097 4,475,774 8.9843 1.77%
2024-03-20 0 11.32 11.32 11.34 11.02 11.36 2,271,600 25,492,125 11.222 8.802 8.802 8.817 8.568 8.833 2,921,522 8.7256 0.89%
2024-03-19 0 11.22 11.20 11.22 11.06 11.48 2,554,117 28,748,271 11.256 8.724 8.708 8.724 8.600 8.926 3,284,869 8.7517 -2.60%
2024-03-18 0 11.52 11.50 11.52 11.36 11.96 2,389,333 27,750,015 11.614 8.957 8.942 8.957 8.833 9.299 3,072,939 9.0304 -0.52%
2024-03-15 0 11.58 11.56 11.58 10.90 11.64 6,793,034 78,027,412 11.486 9.004 8.988 9.004 8.475 9.051 8,736,572 8.9311 1.58%
2024-03-14 0 11.40 11.40 11.42 9.700 11.56 18,409,929 194,992,245 10.592 8.864 8.864 8.880 7.542 8.988 23,677,148 8.2355 33.49%
2024-03-13 0 8.540 8.500 8.550 8.370 8.620 1,011,172 8,604,995 8.5099 6.640 6.609 6.648 6.508 6.702 1,300,476 6.6168 -0.93%
2024-03-12 0 8.620 8.580 8.620 8.410 8.670 1,771,100 15,213,729 8.5900 6.702 6.671 6.702 6.539 6.741 2,277,825 6.6791 0.94%
2024-03-11 0 8.540 8.500 8.540 8.380 8.560 3,975,334 33,826,467 8.5091 6.640 6.609 6.640 6.516 6.656 5,112,707 6.6162 2.03%
2024-03-08 0 8.370 8.370 8.380 8.070 8.400 3,750,500 30,961,033 8.2552 6.508 6.508 6.516 6.275 6.531 4,823,546 6.4187 4.23%
2024-03-07 0 8.030 8.020 8.030 7.960 8.140 2,069,500 16,642,860 8.0420 6.244 6.236 6.244 6.189 6.329 2,661,600 6.2530 -0.86%
2024-03-06 0 8.100 8.050 8.100 8.010 8.260 8,932,000 72,175,788 8.0806 6.298 6.259 6.298 6.228 6.422 11,487,513 6.2830 0.00%
2024-03-05 0 8.100 8.100 8.110 7.920 8.200 5,390,000 43,429,304 8.0574 6.298 6.298 6.306 6.158 6.376 6,932,120 6.2649 -0.37%
2024-03-04 0 8.130 8.110 8.130 8.110 8.350 2,023,500 16,481,159 8.1449 6.321 6.306 6.321 6.306 6.492 2,602,439 6.3330 -0.97%
2024-03-01 0 8.210 8.210 8.240 8.190 8.330 2,780,824 22,970,378 8.2603 6.384 6.384 6.407 6.368 6.477 3,576,439 6.4227 0.00%
2024-02-29 0 8.210 8.190 8.210 8.100 8.460 4,852,000 39,788,153 8.2004 6.384 6.368 6.384 6.298 6.578 6,240,194 6.3761 -1.32%
2024-02-28 0 8.320 8.320 8.350 8.320 8.720 1,338,000 11,296,895 8.4431 6.469 6.469 6.492 6.469 6.780 1,720,812 6.5649 -4.15%
2024-02-27 0 8.680 8.670 8.680 8.360 8.720 2,142,770 18,409,106 8.5913 6.749 6.741 6.749 6.500 6.780 2,755,833 6.6801 3.58%
2024-02-26 0 8.380 8.380 8.390 8.070 8.500 2,186,000 18,333,492 8.3868 6.516 6.516 6.524 6.275 6.609 2,811,431 6.5211 5.67%
2024-02-23 0 7.930 7.930 7.950 7.880 8.080 1,933,500 15,337,597 7.9326 6.166 6.166 6.181 6.127 6.283 2,486,689 6.1679 -0.25%
2024-02-22 0 7.950 7.950 7.980 7.770 8.080 1,626,727 12,874,749 7.9145 6.181 6.181 6.205 6.041 6.283 2,092,146 6.1538 0.63%
2024-02-21 0 7.900 7.890 7.900 7.810 8.010 1,957,243 15,535,794 7.9376 6.143 6.135 6.143 6.073 6.228 2,517,225 6.1718 1.54%
2024-02-20 0 7.780 7.770 7.780 7.690 8.030 1,088,000 8,458,465 7.7743 6.049 6.041 6.049 5.979 6.244 1,399,285 6.0448 -0.26%
2024-02-19 0 7.800 7.760 7.800 7.610 7.900 494,500 3,839,505 7.7644 6.065 6.034 6.065 5.917 6.143 635,980 6.0371 0.78%
2024-02-16 0 7.740 7.730 7.740 7.540 7.760 851,250 6,545,913 7.6898 6.018 6.010 6.018 5.863 6.034 1,094,799 5.9791 2.65%
2024-02-15 0 7.540 7.500 7.540 7.400 7.820 1,531,500 11,556,117 7.5456 5.863 5.832 5.863 5.754 6.080 1,969,674 5.8670 -1.05%
2024-02-14 0 7.620 7.610 7.620 7.320 7.720 1,234,250 9,323,012 7.5536 5.925 5.917 5.925 5.692 6.003 1,587,378 5.8732 -1.30%
2024-02-09 0 7.720 7.720 7.760 7.680 7.960 319,000 2,476,410 7.7630 6.003 6.003 6.034 5.972 6.189 410,268 6.0361 -1.66%
2024-02-08 0 7.850 7.850 7.870 7.800 7.950 733,500 5,776,583 7.8754 6.104 6.104 6.119 6.065 6.181 943,360 6.1234 0.26%
2024-02-07 0 7.830 7.830 7.840 7.680 7.930 630,000 4,941,467 7.8436 6.088 6.088 6.096 5.972 6.166 810,248 6.0987 1.69%
2024-02-06 0 7.700 7.680 7.700 7.490 7.730 480,472 3,689,607 7.6791 5.987 5.972 5.987 5.824 6.010 617,939 5.9708 2.94%
2024-02-05 0 7.480 7.480 7.510 7.380 7.800 1,024,500 7,748,969 7.5637 5.816 5.816 5.839 5.738 6.065 1,317,617 5.8810 -1.19%
2024-02-02 0 7.570 7.520 7.570 7.510 7.920 863,000 6,592,102 7.6386 5.886 5.847 5.886 5.839 6.158 1,109,911 5.9393 -1.56%
2024-02-01 0 7.690 7.680 7.690 7.500 7.770 1,522,500 11,576,853 7.6038 5.979 5.972 5.979 5.832 6.041 1,958,099 5.9123 4.77%
2024-01-31 0 7.340 7.340 7.380 7.340 7.710 1,435,150 10,670,092 7.4348 5.707 5.707 5.738 5.707 5.995 1,845,757 5.7809 -3.67%
2024-01-30 0 7.620 7.600 7.620 7.470 7.890 1,845,500 14,093,547 7.6367 5.925 5.909 5.925 5.808 6.135 2,373,511 5.9378 -3.42%
2024-01-29 0 7.890 7.890 7.910 7.830 8.230 1,855,788 15,131,600 8.1537 6.135 6.135 6.150 6.088 6.399 2,386,743 6.3399 -4.36%
2024-01-26 0 8.250 8.230 8.250 8.200 8.410 2,665,249 22,272,854 8.3568 6.415 6.399 6.415 6.376 6.539 3,427,797 6.4977 -1.67%
2024-01-25 0 8.390 8.390 8.430 8.120 8.450 2,452,919 20,025,231 8.1638 6.524 6.524 6.555 6.314 6.570 3,154,718 6.3477 3.45%
2024-01-24 0 8.110 8.090 8.110 7.900 8.300 2,661,178 21,478,651 8.0711 6.306 6.290 6.306 6.143 6.454 3,422,561 6.2756 -0.12%
2024-01-23 0 8.120 8.100 8.170 7.680 8.260 1,103,906 8,888,313 8.0517 6.314 6.298 6.353 5.972 6.422 1,419,742 6.2605 2.92%
2024-01-22 0 7.890 7.890 7.960 7.750 8.210 1,210,946 9,644,305 7.9643 6.135 6.135 6.189 6.026 6.384 1,557,407 6.1925 -2.83%
2024-01-19 0 8.120 8.110 8.120 8.040 8.160 1,217,104 9,801,813 8.0534 6.314 6.306 6.314 6.251 6.345 1,565,327 6.2618 1.00%
2024-01-18 0 8.040 8.030 8.040 7.800 8.060 836,284 6,695,648 8.0064 6.251 6.244 6.251 6.065 6.267 1,075,551 6.2253 2.03%
2024-01-17 0 7.880 7.880 7.890 7.810 8.080 2,123,000 16,873,048 7.9477 6.127 6.127 6.135 6.073 6.283 2,730,406 6.1797 -2.23%
2024-01-16 0 8.060 8.060 8.120 8.060 8.240 514,000 4,224,270 8.2184 6.267 6.267 6.314 6.267 6.407 661,059 6.3902 -3.01%
2024-01-15 0 8.310 8.290 8.320 8.200 8.420 478,562 3,968,963 8.2935 6.461 6.446 6.469 6.376 6.547 615,482 6.4485 0.61%
2024-01-12 0 8.260 8.260 8.270 8.170 8.440 309,000 2,555,882 8.2715 6.422 6.422 6.430 6.353 6.562 397,407 6.4314 -0.36%
2024-01-11 0 8.290 8.250 8.290 8.100 8.370 1,088,913 9,006,932 8.2715 6.446 6.415 6.446 6.298 6.508 1,400,459 6.4314 1.72%
2024-01-10 0 8.150 8.140 8.150 8.000 8.220 598,441 4,882,878 8.1593 6.337 6.329 6.337 6.220 6.391 769,659 6.3442 -0.24%
2024-01-09 0 8.170 8.150 8.170 7.900 8.280 536,000 4,375,940 8.1641 6.353 6.337 6.353 6.143 6.438 689,354 6.3479 2.13%
2024-01-08 0 8.000 8.000 8.030 7.860 8.340 941,000 7,527,025 7.9990 6.220 6.220 6.244 6.111 6.485 1,210,227 6.2195 -2.08%
2024-01-05 0 8.170 8.160 8.170 8.150 8.520 959,000 7,968,694 8.3094 6.353 6.345 6.353 6.337 6.625 1,233,377 6.4609 -4.22%
2024-01-04 0 8.530 8.530 8.550 8.530 8.650 423,619 3,621,522 8.5490 6.632 6.632 6.648 6.632 6.726 544,820 6.6472 -0.81%
2024-01-03 0 8.600 8.570 8.600 8.520 8.610 367,760 3,151,050 8.5682 6.687 6.664 6.687 6.625 6.695 472,979 6.6621 0.12%
2024-01-02 0 8.590 8.570 8.590 8.530 8.710 1,275,000 10,998,262 8.6261 6.679 6.664 6.679 6.632 6.772 1,639,787 6.7071 -0.58%
2023-12-29 0 8.640 8.640 8.650 8.530 8.900 1,213,500 10,441,327 8.6043 6.718 6.718 6.726 6.632 6.920 1,560,691 6.6902 -3.03%
2023-12-28 0 8.910 8.880 8.910 8.630 8.960 781,000 6,884,878 8.8155 6.928 6.905 6.928 6.710 6.967 1,004,450 6.8544 3.24%
2023-12-27 0 8.630 8.610 8.640 8.570 9.000 1,326,000 11,509,770 8.6801 6.710 6.695 6.718 6.664 6.998 1,705,379 6.7491 -2.15%
2023-12-22 0 8.820 8.780 8.820 8.740 8.910 772,000 6,820,877 8.8353 6.858 6.827 6.858 6.796 6.928 992,875 6.8698 -0.90%
2023-12-21 0 8.900 8.900 8.940 8.750 8.950 214,500 1,904,068 8.8768 6.920 6.920 6.951 6.803 6.959 275,870 6.9020 0.91%
2023-12-20 0 8.820 8.780 8.820 8.740 8.850 1,250,551 10,955,051 8.7602 6.858 6.827 6.858 6.796 6.881 1,608,343 6.8114 1.61%
2023-12-19 0 8.680 8.650 8.680 8.620 8.780 1,290,500 11,209,158 8.6859 6.749 6.726 6.749 6.702 6.827 1,659,722 6.7536 -1.36%
2023-12-18 0 8.800 8.760 8.800 8.630 9.160 1,311,442 11,492,683 8.7634 6.842 6.811 6.842 6.710 7.122 1,686,655 6.8139 -2.33%
2023-12-15 0 9.010 9.010 9.020 8.890 9.230 2,504,000 22,618,436 9.0329 7.006 7.006 7.013 6.912 7.177 3,220,413 7.0235 2.74%
2023-12-14 0 8.770 8.770 8.780 8.580 9.040 1,374,791 11,980,816 8.7146 6.819 6.819 6.827 6.671 7.029 1,768,129 6.7760 3.06%
2023-12-13 0 8.510 8.510 8.540 8.480 8.650 1,699,500 14,528,057 8.5484 6.617 6.617 6.640 6.594 6.726 2,185,740 6.6467 -1.96%
2023-12-12 0 8.680 8.680 8.690 8.530 8.750 1,433,123 12,413,690 8.6620 6.749 6.749 6.757 6.632 6.803 1,843,150 6.7350 2.84%
2023-12-11 0 8.440 8.440 8.450 8.430 8.790 1,614,200 13,693,197 8.4830 6.562 6.562 6.570 6.555 6.835 2,076,035 6.5958 -3.21%
2023-12-08 0 8.720 8.700 8.730 8.700 8.860 1,883,500 16,489,865 8.7549 6.780 6.765 6.788 6.765 6.889 2,422,384 6.8073 -0.23%
2023-12-07 0 8.740 8.700 8.740 8.680 8.850 1,321,173 11,538,143 8.7333 6.796 6.765 6.796 6.749 6.881 1,699,171 6.7905 -1.80%
2023-12-06 0 8.900 8.880 8.900 8.730 8.980 715,481 6,361,607 8.8914 6.920 6.905 6.920 6.788 6.982 920,186 6.9134 2.18%
2023-12-05 0 8.710 8.680 8.710 8.570 8.860 1,019,000 8,873,100 8.7077 6.772 6.749 6.772 6.664 6.889 1,310,544 6.7705 -1.25%
2023-12-04 0 8.820 8.820 8.840 8.750 9.180 836,000 7,449,691 8.9111 6.858 6.858 6.873 6.803 7.138 1,075,186 6.9287 -2.00%
2023-12-01 0 9.000 9.000 9.040 8.950 9.200 517,841 4,689,432 9.0557 6.998 6.998 7.029 6.959 7.153 665,999 7.0412 0.56%
2023-11-30 0 8.950 8.920 8.950 8.720 9.240 2,342,726 20,831,983 8.8922 6.959 6.936 6.959 6.780 7.184 3,012,998 6.9140 -0.56%
2023-11-29 0 9.000 9.000 9.040 8.940 9.160 883,713 7,955,410 9.0023 6.998 6.998 7.029 6.951 7.122 1,136,550 6.9996 -0.66%
2023-11-28 0 9.060 9.030 9.060 8.790 9.120 1,224,017 11,022,704 9.0054 7.045 7.021 7.045 6.835 7.091 1,574,217 7.0020 -0.55%
2023-11-27 0 9.110 9.110 9.120 8.920 9.140 797,000 7,179,610 9.0083 7.083 7.083 7.091 6.936 7.107 1,025,028 7.0043 3.05%
2023-11-24 0 8.840 8.840 8.910 8.800 8.970 344,000 3,059,091 8.8927 6.873 6.873 6.928 6.842 6.975 442,421 6.9144 -0.56%
2023-11-23 0 8.890 8.890 8.950 8.600 8.990 916,122 8,104,746 8.8468 6.912 6.912 6.959 6.687 6.990 1,178,231 6.8787 0.11%
2023-11-22 0 8.880 8.870 8.880 8.490 8.930 1,534,500 13,325,503 8.6839 6.905 6.897 6.905 6.601 6.943 1,973,532 6.7521 2.54%
2023-11-21 0 8.660 8.650 8.660 8.500 8.800 1,212,500 10,505,689 8.6645 6.733 6.726 6.733 6.609 6.842 1,559,405 6.7370 1.41%
2023-11-20 0 8.540 8.520 8.540 8.310 8.610 826,837 7,022,222 8.4929 6.640 6.625 6.640 6.461 6.695 1,063,401 6.6035 0.83%
2023-11-17 0 8.470 8.470 8.500 8.420 9.040 1,536,000 13,226,150 8.6108 6.586 6.586 6.609 6.547 7.029 1,975,461 6.6952 -6.51%
2023-11-16 0 9.060 9.040 9.060 8.790 9.590 481,970 4,340,958 9.0067 7.045 7.029 7.045 6.835 7.457 619,865 7.0031 1.12%
2023-11-15 0 8.960 8.950 8.960 8.740 9.100 1,718,300 15,361,837 8.9401 6.967 6.959 6.967 6.796 7.076 2,209,919 6.9513 1.24%
2023-11-14 0 8.850 8.840 8.850 8.780 8.980 1,193,500 10,558,827 8.8469 6.881 6.873 6.881 6.827 6.982 1,534,969 6.8789 0.23%
2023-11-13 0 8.830 8.780 8.830 8.710 9.060 1,146,500 10,187,691 8.8859 6.866 6.827 6.866 6.772 7.045 1,474,522 6.9091 -2.43%
2023-11-10 0 9.050 9.040 9.050 8.870 9.070 963,500 8,654,730 8.9826 7.037 7.029 7.037 6.897 7.052 1,239,165 6.9843 0.78%
2023-11-09 0 8.980 8.960 8.980 8.920 9.130 638,805 5,745,705 8.9945 6.982 6.967 6.982 6.936 7.099 821,572 6.9936 -0.11%
2023-11-08 0 8.990 8.980 9.050 8.960 9.250 581,337 5,263,630 9.0544 6.990 6.982 7.037 6.967 7.192 747,662 7.0401 -2.28%
2023-11-07 0 9.200 9.200 9.240 9.170 9.430 617,660 5,715,578 9.2536 7.153 7.153 7.184 7.130 7.332 794,377 7.1950 -2.54%
2023-11-06 0 9.440 9.430 9.440 9.350 9.610 547,000 5,172,934 9.4569 7.340 7.332 7.340 7.270 7.472 703,501 7.3531 -1.15%
2023-11-03 0 9.550 9.520 9.550 9.180 9.580 625,500 5,930,083 9.4805 7.426 7.402 7.426 7.138 7.449 804,460 7.3715 3.47%
2023-11-02 0 9.230 9.170 9.230 9.080 9.300 1,324,880 12,203,409 9.2110 7.177 7.130 7.177 7.060 7.231 1,703,938 7.1619 0.76%
2023-11-01 0 9.160 9.160 9.190 9.040 9.210 1,413,500 12,927,785 9.1459 7.122 7.122 7.146 7.029 7.161 1,817,913 7.1113 0.00%
2023-10-31 0 9.160 9.150 9.160 9.080 9.200 875,217 8,004,405 9.1456 7.122 7.114 7.122 7.060 7.153 1,125,623 7.1111 -0.11%
2023-10-30 0 9.170 9.170 9.180 9.000 9.170 738,000 6,739,870 9.1326 7.130 7.130 7.138 6.998 7.130 949,147 7.1010 1.55%
2023-10-27 0 9.030 9.000 9.030 8.920 9.100 705,000 6,361,495 9.0234 7.021 6.998 7.021 6.936 7.076 906,706 7.0161 -0.11%
2023-10-26 0 9.040 9.040 9.080 8.950 9.130 1,069,910 9,691,305 9.0581 7.029 7.029 7.060 6.959 7.099 1,376,019 7.0430 0.67%
2023-10-25 0 8.980 8.950 8.980 8.910 9.140 1,723,000 15,489,488 8.9898 6.982 6.959 6.982 6.928 7.107 2,215,963 6.9900 0.90%
2023-10-24 0 8.900 8.880 8.900 8.650 8.990 819,500 7,266,715 8.8673 6.920 6.905 6.920 6.726 6.990 1,053,965 6.8946 1.60%
2023-10-20 0 8.760 8.750 8.760 8.670 8.850 1,506,753 13,217,084 8.7719 6.811 6.803 6.811 6.741 6.881 1,937,846 6.8205 -0.23%
2023-10-19 0 8.780 8.780 8.800 8.560 8.900 555,500 4,861,233 8.7511 6.827 6.827 6.842 6.656 6.920 714,433 6.8043 -1.35%
2023-10-18 0 8.900 8.890 8.900 8.810 8.960 1,147,000 10,204,747 8.8969 6.920 6.912 6.920 6.850 6.967 1,475,165 6.9177 -0.56%
2023-10-17 0 8.950 8.920 8.950 8.870 9.020 945,103 8,456,245 8.9474 6.959 6.936 6.959 6.897 7.013 1,215,504 6.9570 0.22%
2023-10-16 0 8.930 8.910 8.930 8.850 9.050 625,500 5,581,919 8.9239 6.943 6.928 6.943 6.881 7.037 804,460 6.9387 0.79%
2023-10-13 0 8.860 8.860 8.880 8.810 9.000 1,376,000 12,240,430 8.8957 6.889 6.889 6.905 6.850 6.998 1,769,684 6.9167 -0.34%
2023-10-12 0 8.890 8.890 8.910 8.780 8.970 1,517,000 13,481,124 8.8867 6.912 6.912 6.928 6.827 6.975 1,951,025 6.9098 -0.22%
2023-10-11 0 8.910 8.910 8.940 8.850 9.000 1,427,000 12,760,167 8.9420 6.928 6.928 6.951 6.881 6.998 1,835,275 6.9527 0.56%
2023-10-10 0 8.860 8.860 8.890 8.760 9.060 1,692,500 15,045,060 8.8893 6.889 6.889 6.912 6.811 7.045 2,176,737 6.9117 0.11%
2023-10-09 0 8.850 8.820 8.850 8.760 8.900 601,668 5,297,056 8.8040 6.881 6.858 6.881 6.811 6.920 773,810 6.8454 -0.56%
2023-10-06 0 8.900 8.900 8.920 8.840 9.080 847,000 7,565,335 8.9319 6.920 6.920 6.936 6.873 7.060 1,089,333 6.9449 -0.56%
2023-10-05 0 8.950 8.930 8.950 8.860 9.160 1,444,473 12,922,377 8.9461 6.959 6.943 6.959 6.889 7.122 1,857,748 6.9559 0.00%
2023-10-04 0 8.950 8.950 8.960 8.710 9.040 2,560,981 22,823,818 8.9121 6.959 6.959 6.967 6.772 7.029 3,293,697 6.9295 1.59%
2023-10-03 0 8.810 8.810 8.820 8.500 9.140 3,523,000 30,709,517 8.7169 6.850 6.850 6.858 6.609 7.107 4,530,957 6.7777 -2.11%
2023-09-29 0 9.000 9.000 9.070 8.910 9.190 925,237 8,345,799 9.0202 6.998 6.998 7.052 6.928 7.146 1,189,954 7.0135 1.12%
2023-09-28 0 8.900 8.880 8.900 8.830 9.020 1,123,000 10,006,112 8.9102 6.920 6.905 6.920 6.866 7.013 1,444,299 6.9280 0.56%
2023-09-27 0 8.850 8.810 8.850 8.650 8.990 1,175,500 10,376,282 8.8271 6.881 6.850 6.881 6.726 6.990 1,511,819 6.8634 2.67%
2023-09-26 0 8.620 8.610 8.620 8.520 9.160 2,502,500 21,931,004 8.7636 6.702 6.695 6.702 6.625 7.122 3,218,484 6.8141 -6.41%
2023-09-25 0 9.210 9.210 9.230 9.180 9.430 516,500 4,795,180 9.2840 7.161 7.161 7.177 7.138 7.332 664,275 7.2187 -1.92%
2023-09-22 0 9.390 9.340 9.390 9.060 9.410 479,000 4,448,365 9.2868 7.301 7.262 7.301 7.045 7.317 616,046 7.2208 4.80%
2023-09-21 0 8.960 8.960 8.980 8.890 9.270 901,500 8,168,509 9.0610 6.967 6.967 6.982 6.912 7.208 1,159,426 7.0453 -3.34%
2023-09-20 0 9.270 9.270 9.320 9.100 9.690 959,500 9,033,172 9.4145 7.208 7.208 7.247 7.076 7.534 1,234,020 7.3201 -5.21%
2023-09-19 0 9.780 9.740 9.780 9.630 9.880 431,000 4,197,155 9.7382 7.604 7.573 7.604 7.488 7.682 554,312 7.5718 0.72%
2023-09-18 0 9.710 9.710 9.750 9.650 9.840 543,500 5,290,020 9.7332 7.550 7.550 7.581 7.503 7.651 698,999 7.5680 0.10%
2023-09-15 0 9.700 9.700 9.760 9.650 9.770 1,412,048 13,710,381 9.7096 7.542 7.542 7.589 7.503 7.597 1,816,046 7.5496 -0.51%
2023-09-14 0 9.750 9.750 9.780 9.610 9.990 746,000 7,275,170 9.7522 7.581 7.581 7.604 7.472 7.768 959,436 7.5828 -0.81%
2023-09-13 0 9.830 9.830 9.850 9.790 9.980 561,000 5,521,080 9.8415 7.643 7.643 7.659 7.612 7.760 721,506 7.6522 0.10%
2023-09-12 0 9.820 9.820 9.830 9.700 9.900 317,560 3,135,884 9.8749 7.635 7.635 7.643 7.542 7.698 408,416 7.6782 -0.20%
2023-09-11 0 10.04 10.00 10.04 9.920 10.06 365,000 3,653,427 10.009 7.651 7.621 7.651 7.560 7.666 478,970 7.6277 0.70%
2023-09-07 0 9.970 9.970 9.990 9.900 10.06 404,000 4,034,425 9.9862 7.598 7.598 7.613 7.544 7.666 530,148 7.6100 -0.30%
2023-09-06 0 10.00 9.940 10.02 9.850 10.10 383,000 3,821,905 9.9789 7.621 7.575 7.636 7.506 7.697 502,591 7.6044 -0.40%
2023-09-05 0 10.04 10.02 10.04 9.970 10.36 232,940 2,336,449 10.030 7.651 7.636 7.651 7.598 7.895 305,675 7.6436 -0.99%
2023-09-04 0 10.14 10.12 10.14 10.00 10.24 593,262 5,968,262 10.060 7.727 7.712 7.727 7.621 7.803 778,507 7.6663 3.05%
2023-08-31 0 9.840 9.810 9.840 9.740 10.02 1,193,500 11,768,088 9.8601 7.499 7.476 7.499 7.422 7.636 1,566,168 7.5139 -1.99%
2023-08-30 0 10.04 10.04 10.06 9.950 10.08 328,500 3,289,486 10.014 7.651 7.651 7.666 7.582 7.681 431,073 7.6309 1.83%
2023-08-29 0 9.860 9.840 9.860 9.740 9.950 388,554 3,826,263 9.8474 7.514 7.499 7.514 7.422 7.582 509,879 7.5043 0.41%
2023-08-28 0 9.820 9.770 9.820 9.530 9.840 808,500 7,879,140 9.7454 7.483 7.445 7.483 7.262 7.499 1,060,952 7.4265 2.94%
2023-08-25 0 9.540 9.530 9.540 9.500 9.940 1,566,744 15,232,303 9.7223 7.270 7.262 7.270 7.239 7.575 2,055,957 7.4089 -4.79%
2023-08-24 0 10.02 10.02 10.04 9.970 10.14 388,500 3,910,040 10.064 7.636 7.636 7.651 7.598 7.727 509,808 7.6696 -0.20%
2023-08-23 0 10.04 10.00 10.04 9.720 10.14 391,500 3,921,197 10.016 7.651 7.621 7.651 7.407 7.727 513,745 7.6326 -0.59%
2023-08-22 0 10.10 10.10 10.12 9.960 10.22 454,000 4,572,650 10.072 7.697 7.697 7.712 7.590 7.788 595,761 7.6753 0.60%
2023-08-21 0 10.04 10.02 10.04 10.00 10.26 571,646 5,766,686 10.088 7.651 7.636 7.651 7.621 7.819 750,141 7.6875 -2.71%
2023-08-18 0 10.32 10.32 10.38 10.08 10.46 473,000 4,903,368 10.367 7.864 7.864 7.910 7.681 7.971 620,693 7.8998 -0.96%
2023-08-17 0 10.42 10.40 10.42 10.08 10.48 744,356 7,681,063 10.319 7.941 7.925 7.941 7.681 7.986 976,780 7.8637 -0.76%
2023-08-16 0 10.50 10.46 10.50 10.36 10.58 889,000 9,291,270 10.451 8.002 7.971 8.002 7.895 8.063 1,166,588 7.9645 -1.32%
2023-08-15 0 10.64 10.64 10.66 10.36 10.70 1,138,500 12,008,925 10.548 8.108 8.108 8.123 7.895 8.154 1,493,994 8.0381 0.38%
2023-08-14 0 10.60 10.60 10.62 10.40 10.74 632,000 6,663,541 10.544 8.078 8.078 8.093 7.925 8.184 829,341 8.0347 -3.28%
2023-08-11 0 10.96 10.90 10.96 10.74 11.00 426,000 4,629,545 10.867 8.352 8.306 8.352 8.184 8.383 559,018 8.2816 0.37%
2023-08-10 0 10.92 10.92 10.98 10.72 10.98 447,000 4,875,130 10.906 8.322 8.322 8.367 8.169 8.367 586,575 8.3112 1.11%
2023-08-09 0 10.80 10.78 10.82 10.70 10.94 375,956 4,064,623 10.811 8.230 8.215 8.245 8.154 8.337 493,347 8.2389 -1.10%
2023-08-08 0 10.92 10.90 10.92 10.78 11.02 389,000 4,243,965 10.910 8.322 8.306 8.322 8.215 8.398 510,464 8.3139 0.74%
2023-08-07 0 10.84 10.82 10.84 10.70 10.92 545,229 5,909,892 10.839 8.261 8.245 8.261 8.154 8.322 715,476 8.2601 0.56%
2023-08-04 0 10.78 10.78 10.80 10.54 10.86 781,229 8,386,359 10.735 8.215 8.215 8.230 8.032 8.276 1,025,166 8.1805 2.47%
2023-08-03 0 10.52 10.52 10.58 10.34 10.64 737,500 7,750,012 10.508 8.017 8.017 8.063 7.880 8.108 967,783 8.0080 -0.75%
2023-08-02 0 10.60 10.58 10.60 10.36 10.70 432,135 4,575,923 10.589 8.078 8.063 8.078 7.895 8.154 567,068 8.0694 0.19%
2023-08-01 0 10.58 10.44 10.58 10.14 10.58 1,064,613 11,114,857 10.440 8.063 7.956 8.063 7.727 8.063 1,397,036 7.9560 1.73%
2023-07-31 0 10.40 10.40 10.52 10.40 11.20 1,813,500 19,350,595 10.670 7.925 7.925 8.017 7.925 8.535 2,379,762 8.1313 -7.47%
2023-07-28 0 11.24 11.20 11.26 11.06 11.28 274,700 3,081,278 11.217 8.565 8.535 8.581 8.428 8.596 360,475 8.5478 0.00%
2023-07-27 0 11.24 11.20 11.24 11.10 11.24 329,820 3,682,893 11.166 8.565 8.535 8.565 8.459 8.565 432,806 8.5093 1.44%
2023-07-26 0 11.08 11.06 11.08 11.00 11.20 294,046 3,266,272 11.108 8.444 8.428 8.444 8.383 8.535 385,861 8.4649 -0.89%
2023-07-25 0 11.18 11.14 11.18 11.10 11.38 253,500 2,833,991 11.179 8.520 8.489 8.520 8.459 8.672 332,655 8.5193 0.72%
2023-07-24 0 11.10 11.10 11.14 10.98 11.16 540,334 5,987,823 11.082 8.459 8.459 8.489 8.367 8.504 709,052 8.4448 1.09%
2023-07-21 0 10.98 10.98 11.02 10.80 11.06 141,635 1,556,539 10.990 8.367 8.367 8.398 8.230 8.428 185,860 8.3748 0.92%
2023-07-20 0 10.88 10.88 10.90 10.80 11.06 266,000 2,900,645 10.905 8.291 8.291 8.306 8.230 8.428 349,058 8.3099 -0.55%
2023-07-19 0 10.94 10.94 11.00 10.82 11.10 380,000 4,165,533 10.962 8.337 8.337 8.383 8.245 8.459 498,654 8.3536 0.37%
2023-07-18 0 10.90 10.86 10.90 10.70 10.98 586,500 6,376,033 10.871 8.306 8.276 8.306 8.154 8.367 769,633 8.2845 0.74%
2023-07-14 0 10.82 10.82 10.86 10.66 10.90 552,120 5,976,893 10.825 8.245 8.245 8.276 8.123 8.306 724,518 8.2495 2.66%
2023-07-13 0 10.54 10.54 10.56 10.52 10.98 448,000 4,746,446 10.595 8.032 8.032 8.047 8.017 8.367 587,887 8.0737 -3.13%
2023-07-12 0 10.88 10.86 10.88 10.66 10.94 773,000 8,384,865 10.847 8.291 8.276 8.291 8.123 8.337 1,014,368 8.2661 1.68%
2023-07-11 0 10.70 10.66 10.70 10.52 10.78 942,000 10,021,633 10.639 8.154 8.123 8.154 8.017 8.215 1,236,138 8.1072 -1.47%
2023-07-10 0 10.86 10.84 10.86 10.80 10.96 1,137,362 12,294,259 10.809 8.276 8.261 8.276 8.230 8.352 1,492,501 8.2374 0.74%
2023-07-07 0 10.78 10.70 10.78 10.46 10.86 792,176 8,490,750 10.718 8.215 8.154 8.215 7.971 8.276 1,039,531 8.1679 2.28%
2023-07-06 0 10.54 10.54 10.56 10.54 10.62 951,000 10,075,720 10.595 8.032 8.032 8.047 8.032 8.093 1,247,948 8.0738 0.19%
2023-07-05 0 10.52 10.50 10.52 10.48 10.64 219,000 2,310,860 10.552 8.017 8.002 8.017 7.986 8.108 287,382 8.0411 0.19%
2023-07-04 0 10.50 10.50 10.52 10.40 10.52 883,000 9,223,617 10.446 8.002 8.002 8.017 7.925 8.017 1,158,715 7.9602 0.96%
2023-07-03 0 10.40 10.40 10.44 10.24 10.48 1,351,000 13,905,365 10.293 7.925 7.925 7.956 7.803 7.986 1,772,847 7.8435 1.56%
2023-06-30 0 10.24 10.22 10.24 9.910 10.32 2,448,400 24,989,383 10.206 7.803 7.788 7.803 7.552 7.864 3,212,908 7.7778 0.39%
2023-06-29 0 10.20 10.16 10.20 10.08 10.26 1,869,500 19,253,852 10.299 7.773 7.742 7.773 7.681 7.819 2,453,248 7.8483 -1.35%
2023-06-28 0 10.34 10.34 10.36 10.24 10.36 438,000 4,512,695 10.303 7.880 7.880 7.895 7.803 7.895 574,765 7.8514 0.19%
2023-06-27 0 10.32 10.30 10.34 10.04 10.38 347,000 3,585,755 10.334 7.864 7.849 7.880 7.651 7.910 455,350 7.8747 2.18%
2023-06-26 0 10.10 10.10 10.14 9.780 10.14 434,500 4,356,127 10.026 7.697 7.697 7.727 7.453 7.727 570,172 7.6400 1.30%
2023-06-23 0 9.970 9.970 10.02 9.720 10.06 632,416 6,260,679 9.8996 7.598 7.598 7.636 7.407 7.666 829,887 7.5440 -3.02%
2023-06-21 0 10.28 10.28 10.30 10.18 10.36 552,162 5,677,473 10.282 7.834 7.834 7.849 7.758 7.895 724,573 7.8356 0.59%
2023-06-20 0 10.22 10.22 10.26 10.16 10.46 341,328 3,497,509 10.247 7.788 7.788 7.819 7.742 7.971 447,907 7.8086 -1.73%
2023-06-19 0 10.40 10.36 10.40 10.26 10.48 69,531 719,053 10.341 7.925 7.895 7.925 7.819 7.986 91,242 7.8807 -0.19%
2023-06-16 0 10.42 10.40 10.42 10.36 10.48 1,271,815 13,195,421 10.375 7.941 7.925 7.941 7.895 7.986 1,668,937 7.9065 0.97%
2023-06-15 0 10.32 10.30 10.32 10.10 10.50 783,500 8,045,483 10.269 7.864 7.849 7.864 7.697 8.002 1,028,146 7.8252 0.19%
2023-06-14 0 10.30 10.26 10.30 10.16 10.30 515,650 5,283,876 10.247 7.849 7.819 7.849 7.742 7.849 676,661 7.8088 0.00%
2023-06-13 0 10.30 10.26 10.30 10.10 10.32 328,500 3,364,830 10.243 7.849 7.819 7.849 7.697 7.864 431,073 7.8057 1.58%
2023-06-12 0 10.14 10.14 10.18 10.00 10.26 431,500 4,370,915 10.130 7.727 7.727 7.758 7.621 7.819 566,235 7.7193 0.40%
2023-06-09 0 10.10 10.10 10.14 10.08 10.30 402,000 4,063,575 10.108 7.697 7.697 7.727 7.681 7.849 527,524 7.7031 -0.20%
2023-06-08 0 10.12 10.12 10.14 9.990 10.32 313,373 3,168,024 10.109 7.712 7.712 7.727 7.613 7.864 411,223 7.7039 0.20%
2023-06-07 0 10.10 10.10 10.18 10.04 10.28 668,400 6,763,163 10.118 7.697 7.697 7.758 7.651 7.834 877,107 7.7108 0.00%
2023-06-06 0 10.10 10.10 10.12 10.02 10.18 426,500 4,305,128 10.094 7.697 7.697 7.712 7.636 7.758 559,674 7.6922 0.20%
2023-06-05 0 10.08 10.06 10.08 9.840 10.12 641,500 6,418,477 10.005 7.681 7.666 7.681 7.499 7.712 841,807 7.6246 1.10%
2023-06-02 0 9.970 9.940 9.970 9.840 10.20 651,400 6,494,561 9.9702 7.598 7.575 7.598 7.499 7.773 854,798 7.5978 1.73%
2023-06-01 0 9.800 9.800 9.820 9.690 9.870 876,248 8,555,446 9.7637 7.468 7.468 7.483 7.384 7.521 1,149,855 7.4405 2.08%
2023-05-31 0 9.600 9.600 9.650 9.510 9.920 1,848,390 17,766,285 9.6118 7.316 7.316 7.354 7.247 7.560 2,425,546 7.3247 -2.64%
2023-05-30 0 10.56 10.56 10.58 10.34 10.60 703,500 7,395,253 10.512 7.514 7.514 7.528 7.357 7.542 988,706 7.4797 1.54%
2023-05-29 0 10.40 10.38 10.40 10.40 10.80 530,500 5,589,115 10.536 7.400 7.386 7.400 7.400 7.685 745,570 7.4964 -3.17%
2023-05-25 0 10.74 10.70 10.74 10.52 10.78 1,043,500 11,116,440 10.653 7.642 7.613 7.642 7.485 7.670 1,466,545 7.5800 0.75%
2023-05-24 0 10.66 10.66 10.70 10.60 10.88 489,642 5,236,642 10.695 7.585 7.585 7.613 7.542 7.742 688,148 7.6098 -0.93%
2023-05-23 0 10.76 10.76 10.78 10.72 11.00 728,000 7,905,095 10.859 7.656 7.656 7.670 7.628 7.827 1,023,138 7.7263 -0.92%
2023-05-22 0 10.86 10.86 10.90 10.82 11.00 293,652 3,198,596 10.892 7.727 7.727 7.756 7.699 7.827 412,701 7.7504 0.56%
2023-05-19 0 10.80 10.78 10.80 10.76 11.00 904,500 9,882,183 10.926 7.685 7.670 7.685 7.656 7.827 1,271,193 7.7739 -2.70%
2023-05-18 0 11.10 11.08 11.10 11.02 11.28 422,920 4,714,094 11.147 7.898 7.884 7.898 7.841 8.026 594,376 7.9312 -0.36%
2023-05-17 0 11.14 11.14 11.16 11.10 11.36 403,000 4,513,172 11.199 7.927 7.927 7.941 7.898 8.083 566,380 7.9685 0.00%
2023-05-16 0 11.14 11.10 11.14 11.06 11.42 570,000 6,360,680 11.159 7.927 7.898 7.927 7.870 8.126 801,083 7.9401 -0.71%
2023-05-15 0 11.22 11.22 11.24 11.16 11.40 398,468 4,475,279 11.231 7.983 7.983 7.998 7.941 8.112 560,011 7.9914 -0.71%
2023-05-12 0 11.30 11.28 11.30 11.20 11.40 494,000 5,584,210 11.304 8.040 8.026 8.040 7.969 8.112 694,272 8.0433 0.18%
2023-05-11 0 11.28 11.28 11.30 11.20 11.54 785,752 8,904,141 11.332 8.026 8.026 8.040 7.969 8.211 1,104,303 8.0631 0.53%
2023-05-10 0 11.22 11.20 11.22 11.20 11.32 654,000 7,361,785 11.257 7.983 7.969 7.983 7.969 8.055 919,138 8.0094 -0.36%
2023-05-09 0 11.26 11.24 11.26 11.20 11.62 918,754 10,442,004 11.365 8.012 7.998 8.012 7.969 8.268 1,291,226 8.0869 -3.43%
2023-05-08 0 11.66 11.64 11.66 11.42 11.70 215,508 2,505,881 11.628 8.297 8.282 8.297 8.126 8.325 302,877 8.2736 1.75%
2023-05-05 0 11.46 11.44 11.46 11.42 11.62 258,500 2,965,690 11.473 8.154 8.140 8.154 8.126 8.268 363,298 8.1632 -1.88%
2023-05-04 0 11.68 11.62 11.68 11.20 11.68 531,008 6,120,731 11.527 8.311 8.268 8.311 7.969 8.311 746,284 8.2016 3.55%
2023-05-03 0 11.28 11.24 11.30 11.06 11.32 1,179,500 13,203,550 11.194 8.026 7.998 8.040 7.870 8.055 1,657,681 7.9651 1.26%
2023-05-02 0 11.14 11.12 11.14 11.10 11.78 2,087,650 23,706,818 11.356 7.927 7.912 7.927 7.898 8.382 2,934,003 8.0800 -5.43%
2023-04-28 0 11.78 11.76 11.78 11.68 11.86 1,260,680 14,794,811 11.736 8.382 8.368 8.382 8.311 8.439 1,771,772 8.3503 -0.51%
2023-04-27 0 11.84 11.84 11.86 11.64 11.98 583,256 6,906,685 11.842 8.425 8.425 8.439 8.282 8.524 819,714 8.4257 1.20%
2023-04-26 0 11.70 11.68 11.70 11.46 11.82 593,136 6,948,018 11.714 8.325 8.311 8.325 8.154 8.410 833,599 8.3350 1.74%
2023-04-25 0 11.50 11.48 11.50 11.28 11.52 558,000 6,386,188 11.445 8.183 8.168 8.183 8.026 8.197 784,219 8.1434 1.05%
2023-04-24 0 11.38 11.38 11.40 11.20 11.40 450,000 5,089,740 11.311 8.097 8.097 8.112 7.969 8.112 632,434 8.0479 1.97%
2023-04-21 0 11.16 11.16 11.18 11.10 11.30 1,161,091 12,941,657 11.146 7.941 7.941 7.955 7.898 8.040 1,631,808 7.9309 -0.18%
2023-04-20 0 11.18 11.18 11.22 11.16 11.32 758,127 8,505,037 11.218 7.955 7.955 7.983 7.941 8.055 1,065,479 7.9824 0.18%
2023-04-19 0 11.16 11.16 11.18 11.10 11.34 531,585 5,942,587 11.179 7.941 7.941 7.955 7.898 8.069 747,095 7.9543 -1.41%
2023-04-18 0 11.32 11.26 11.32 11.12 11.34 409,500 4,615,180 11.270 8.055 8.012 8.055 7.912 8.069 575,515 8.0192 1.62%
2023-04-17 0 11.14 11.14 11.20 11.08 11.28 424,000 4,734,600 11.167 7.927 7.927 7.969 7.884 8.026 595,894 7.9454 0.72%
2023-04-14 0 11.06 11.06 11.08 11.04 11.30 432,000 4,792,670 11.094 7.870 7.870 7.884 7.855 8.040 607,137 7.8939 -1.43%
2023-04-13 0 11.22 11.20 11.22 10.90 11.24 1,853,500 20,588,559 11.108 7.983 7.969 7.983 7.756 7.998 2,604,927 7.9037 1.26%
2023-04-12 0 11.08 11.04 11.08 10.94 11.22 759,430 8,417,894 11.084 7.884 7.855 7.884 7.784 7.983 1,067,310 7.8870 0.18%
2023-04-11 0 11.06 11.04 11.06 10.72 11.12 714,000 7,848,170 10.992 7.870 7.855 7.870 7.628 7.912 1,003,462 7.8211 3.95%
2023-04-06 0 10.64 10.62 10.64 10.56 10.84 780,743 8,306,226 10.639 7.571 7.557 7.571 7.514 7.713 1,097,264 7.5699 -0.56%
2023-04-04 0 10.70 10.70 10.74 10.66 10.92 426,000 4,573,830 10.737 7.613 7.613 7.642 7.585 7.770 598,704 7.6395 -0.56%
2023-04-03 0 10.76 10.76 10.80 10.68 11.16 1,425,096 15,538,569 10.904 7.656 7.656 7.685 7.599 7.941 2,002,844 7.7583 -2.71%
2023-03-31 0 11.06 11.06 11.10 11.00 11.38 1,307,724 14,526,925 11.109 7.870 7.870 7.898 7.827 8.097 1,837,888 7.9041 1.47%
2023-03-30 0 10.90 10.90 10.92 10.64 10.96 1,187,659 12,879,750 10.845 7.756 7.756 7.770 7.571 7.798 1,669,147 7.7164 2.64%
2023-03-29 0 10.62 10.62 10.72 10.60 11.06 644,234 6,909,764 10.726 7.557 7.557 7.628 7.542 7.870 905,413 7.6316 -0.56%
2023-03-28 0 10.68 10.64 10.68 10.60 10.76 617,630 6,578,878 10.652 7.599 7.571 7.599 7.542 7.656 868,023 7.5792 -0.37%
2023-03-27 0 10.72 10.72 10.76 10.70 11.18 716,000 7,751,989 10.827 7.628 7.628 7.656 7.613 7.955 1,006,273 7.7037 -2.90%
2023-03-24 0 11.04 11.02 11.04 11.00 11.14 503,702 5,570,724 11.060 7.855 7.841 7.855 7.827 7.927 707,908 7.8693 -0.90%
2023-03-23 0 11.14 11.10 11.14 10.98 11.18 358,676 3,971,640 11.073 7.927 7.898 7.927 7.813 7.955 504,087 7.8789 1.27%
2023-03-22 0 11.00 10.98 11.04 10.80 11.18 933,000 10,300,285 11.040 7.827 7.813 7.855 7.685 7.955 1,311,247 7.8553 2.61%
2023-03-21 0 10.72 10.72 10.74 10.60 10.82 875,705 9,376,251 10.707 7.628 7.628 7.642 7.542 7.699 1,230,724 7.6185 -0.92%
2023-03-20 0 10.82 10.82 10.84 10.78 10.96 431,000 4,687,655 10.876 7.699 7.699 7.713 7.670 7.798 605,732 7.7388 -0.92%
2023-03-17 0 10.92 10.92 10.94 10.84 11.06 3,390,426 37,040,803 10.925 7.770 7.770 7.784 7.713 7.870 4,764,937 7.7736 0.00%
2023-03-16 0 10.92 10.92 10.94 10.86 11.30 1,281,716 14,143,887 11.035 7.770 7.770 7.784 7.727 8.040 1,801,336 7.8519 1.30%
2023-03-15 0 10.78 10.72 10.78 10.58 10.86 540,566 5,798,723 10.727 7.670 7.628 7.670 7.528 7.727 759,717 7.6327 1.70%
2023-03-14 0 10.60 10.54 10.62 10.44 11.08 844,500 8,946,523 10.594 7.542 7.500 7.557 7.428 7.884 1,186,868 7.5379 -3.99%
2023-03-13 0 11.04 11.04 11.06 10.64 11.20 1,007,341 11,012,016 10.932 7.855 7.855 7.870 7.571 7.969 1,415,727 7.7783 1.47%
2023-03-10 0 10.88 10.86 10.88 10.82 11.12 512,471 5,609,587 10.946 7.742 7.727 7.742 7.699 7.912 720,232 7.7886 -3.20%
2023-03-09 0 11.24 11.22 11.24 11.12 11.34 412,500 4,634,980 11.236 7.998 7.983 7.998 7.912 8.069 579,731 7.9950 -1.58%
2023-03-08 0 11.42 11.40 11.42 11.36 11.56 303,500 3,466,540 11.422 8.126 8.112 8.126 8.083 8.225 426,542 8.1271 -1.72%
2023-03-07 0 11.62 11.58 11.64 11.40 11.96 622,866 7,269,274 11.671 8.268 8.240 8.282 8.112 8.510 875,382 8.3041 0.17%
2023-03-06 0 11.60 11.60 11.62 11.54 11.66 810,000 9,397,189 11.601 8.254 8.254 8.268 8.211 8.297 1,138,382 8.2549 -1.69%
2023-03-03 0 11.80 11.76 11.80 11.64 11.84 442,000 5,196,415 11.757 8.396 8.368 8.396 8.282 8.425 621,191 8.3652 0.85%
2023-03-02 0 11.70 11.70 11.74 11.66 11.92 758,287 8,917,807 11.760 8.325 8.325 8.353 8.297 8.482 1,065,704 8.3680 0.17%
2023-03-01 0 11.68 11.66 11.68 11.54 11.76 2,563,000 29,873,922 11.656 8.311 8.297 8.311 8.211 8.368 3,602,065 8.2936 0.69%
2023-02-28 0 11.60 11.60 11.62 11.50 12.00 1,326,714 15,497,209 11.681 8.254 8.254 8.268 8.183 8.538 1,864,577 8.3114 -2.36%
2023-02-27 0 11.88 11.84 11.88 11.72 12.00 216,500 2,577,300 11.904 8.453 8.425 8.453 8.339 8.538 304,271 8.4704 0.17%
2023-02-24 0 11.86 11.82 11.86 11.56 11.94 567,500 6,713,320 11.830 8.439 8.410 8.439 8.225 8.496 797,570 8.4172 0.51%
2023-02-23 0 11.80 11.78 11.80 11.80 12.30 469,893 5,589,029 11.894 8.396 8.382 8.396 8.396 8.752 660,392 8.4632 -2.16%
2023-02-22 0 12.06 12.04 12.06 12.06 12.50 472,015 5,733,185 12.146 8.581 8.567 8.581 8.581 8.894 663,374 8.6425 -1.79%
2023-02-21 0 12.28 12.28 12.30 12.06 12.42 420,667 5,158,806 12.263 8.738 8.738 8.752 8.581 8.837 591,209 8.7259 1.15%
2023-02-20 0 12.14 12.14 12.18 12.00 12.32 346,000 4,209,935 12.167 8.638 8.638 8.667 8.538 8.766 486,272 8.6576 -0.65%
2023-02-17 0 12.22 12.22 12.24 12.10 12.62 708,182 8,686,355 12.266 8.695 8.695 8.709 8.610 8.980 995,286 8.7275 -2.24%
2023-02-16 0 12.50 12.50 12.56 12.36 12.78 427,067 5,372,279 12.579 8.894 8.894 8.937 8.795 9.093 600,204 8.9508 0.16%
2023-02-15 0 12.48 12.40 12.48 12.38 13.26 1,010,870 12,721,851 12.585 8.880 8.823 8.880 8.809 9.435 1,420,686 8.9547 -4.88%
2023-02-14 0 13.12 13.12 13.14 13.02 13.32 771,000 10,143,322 13.156 9.335 9.335 9.350 9.264 9.478 1,083,571 9.3610 0.31%
2023-02-13 0 13.08 13.06 13.08 12.30 13.10 1,235,000 15,925,810 12.895 9.307 9.293 9.307 8.752 9.321 1,735,681 9.1755 5.14%
2023-02-10 0 12.44 12.44 12.50 12.36 12.88 740,000 9,286,340 12.549 8.852 8.852 8.894 8.795 9.165 1,040,003 8.9291 -3.12%
2023-02-09 0 12.84 12.84 12.90 12.54 12.96 925,000 11,850,487 12.811 9.136 9.136 9.179 8.923 9.222 1,300,004 9.1157 1.58%
2023-02-08 0 12.64 12.62 12.64 12.60 12.88 520,500 6,609,690 12.699 8.994 8.980 8.994 8.965 9.165 731,516 9.0356 -0.63%
2023-02-07 0 12.72 12.66 12.72 12.50 12.90 911,780 11,623,425 12.748 9.051 9.008 9.051 8.894 9.179 1,281,424 9.0707 1.92%
2023-02-06 0 12.48 12.46 12.48 12.36 12.86 968,956 12,139,039 12.528 8.880 8.866 8.880 8.795 9.150 1,361,780 8.9141 -1.89%
2023-02-03 0 12.72 12.66 12.72 12.48 12.78 561,968 7,091,959 12.620 9.051 9.008 9.051 8.880 9.093 789,795 8.9795 -1.24%
2023-02-02 0 12.88 12.80 12.88 12.72 13.14 507,788 6,536,590 12.873 9.165 9.108 9.165 9.051 9.350 713,650 9.1594 -2.13%
2023-02-01 0 13.16 13.10 13.16 12.72 13.18 1,754,747 22,728,309 12.952 9.364 9.321 9.364 9.051 9.378 2,466,138 9.2162 2.49%
2023-01-31 0 12.84 12.80 12.84 12.64 12.90 1,351,500 17,269,854 12.778 9.136 9.108 9.136 8.994 9.179 1,899,411 9.0922 1.90%
2023-01-30 0 12.60 12.58 12.60 12.52 13.12 1,116,500 14,203,199 12.721 8.965 8.951 8.965 8.908 9.335 1,569,140 9.0516 -2.33%
2023-01-27 0 12.90 12.90 12.92 12.46 13.10 918,500 11,818,920 12.868 9.179 9.179 9.193 8.866 9.321 1,290,869 9.1558 0.78%
2023-01-26 0 12.80 12.74 12.80 12.46 12.80 786,240 9,936,697 12.638 9.108 9.065 9.108 8.866 9.108 1,104,989 8.9926 2.89%
2023-01-20 0 12.44 12.40 12.44 11.74 12.64 1,279,072 15,850,410 12.392 8.852 8.823 8.852 8.353 8.994 1,797,620 8.8174 4.71%
2023-01-19 0 11.88 11.82 11.88 11.56 11.90 1,300,142 15,327,951 11.789 8.453 8.410 8.453 8.225 8.467 1,827,232 8.3886 0.85%
2023-01-18 0 11.78 11.78 11.80 11.66 11.88 989,657 11,644,140 11.766 8.382 8.382 8.396 8.297 8.453 1,390,873 8.3718 1.38%
2023-01-17 0 11.62 11.62 11.66 11.56 12.24 1,591,799 18,672,948 11.731 8.268 8.268 8.297 8.225 8.709 2,237,130 8.3468 -4.75%
2023-01-16 0 12.20 12.16 12.20 12.06 12.36 283,502 3,460,096 12.205 8.681 8.652 8.681 8.581 8.795 398,436 8.6842 0.99%
2023-01-13 0 12.08 12.06 12.08 12.00 12.20 1,002,846 11,986,466 11.952 8.595 8.581 8.595 8.538 8.681 1,409,409 8.5046 1.17%
2023-01-12 0 11.94 11.90 11.94 11.36 11.96 1,209,000 14,161,155 11.713 8.496 8.467 8.496 8.083 8.510 1,699,140 8.3343 3.83%
2023-01-11 0 11.50 11.50 11.52 11.50 11.96 732,224 8,501,582 11.611 8.183 8.183 8.197 8.183 8.510 1,029,075 8.2614 -2.54%
2023-01-10 0 11.80 11.80 11.88 11.70 11.90 619,142 7,313,998 11.813 8.396 8.396 8.453 8.325 8.467 870,148 8.4055 -0.67%
2023-01-09 0 11.88 11.88 11.90 11.52 11.90 1,105,279 12,764,338 11.549 8.453 8.453 8.467 8.197 8.467 1,553,370 8.2172 4.21%
2023-01-06 0 11.40 11.34 11.40 10.58 11.44 662,032 7,458,835 11.267 8.112 8.069 8.112 7.528 8.140 930,426 8.0166 -0.35%
2023-01-05 0 11.44 11.42 11.44 11.24 11.52 844,000 9,624,939 11.404 8.140 8.126 8.140 7.998 8.197 1,186,166 8.1143 1.78%
2023-01-04 0 11.24 11.24 11.28 11.14 11.36 835,339 9,400,260 11.253 7.998 7.998 8.026 7.927 8.083 1,173,993 8.0071 1.26%
2023-01-03 0 11.10 11.04 11.10 10.80 11.18 660,816 7,273,603 11.007 7.898 7.855 7.898 7.685 7.955 928,717 7.8319 1.28%
2022-12-30 0 10.96 10.96 10.98 10.86 11.22 813,500 8,940,005 10.990 7.798 7.798 7.813 7.727 7.983 1,143,301 7.8195 0.00%
2022-12-29 0 10.96 10.96 10.98 10.84 11.20 622,500 6,819,890 10.956 7.798 7.798 7.813 7.713 7.969 874,867 7.7953 -3.18%
2022-12-28 0 11.32 11.28 11.32 11.22 11.42 192,696 2,189,081 11.360 8.055 8.026 8.055 7.983 8.126 270,817 8.0833 0.89%
2022-12-23 0 11.22 11.20 11.22 10.76 11.22 436,000 4,856,460 11.139 7.983 7.969 7.983 7.656 7.983 612,759 7.9256 1.81%
2022-12-22 0 11.02 11.00 11.02 10.86 11.12 504,087 5,550,305 11.011 7.841 7.827 7.841 7.727 7.912 708,449 7.8344 0.18%
2022-12-21 0 11.00 10.96 11.00 10.40 11.04 1,329,714 14,355,979 10.796 7.827 7.798 7.827 7.400 7.855 1,868,793 7.6820 5.36%
2022-12-20 0 10.44 10.42 10.44 10.40 11.18 1,285,295 13,685,857 10.648 7.428 7.414 7.428 7.400 7.955 1,806,366 7.5765 -4.74%
2022-12-19 0 10.96 10.92 10.96 10.88 11.32 635,635 7,001,287 11.015 7.798 7.770 7.798 7.742 8.055 893,328 7.8373 -1.97%
2022-12-16 0 11.18 11.18 11.20 10.78 11.24 1,163,500 12,947,880 11.128 7.955 7.955 7.969 7.670 7.998 1,635,194 7.9183 1.82%
2022-12-15 0 10.98 10.98 11.00 10.78 11.16 731,234 8,010,763 10.955 7.813 7.813 7.827 7.670 7.941 1,027,683 7.7950 -1.26%
2022-12-14 0 11.12 11.12 11.14 11.06 11.32 470,940 5,252,020 11.152 7.912 7.912 7.927 7.870 8.055 661,864 7.9352 -0.71%
2022-12-13 0 11.20 11.18 11.20 11.04 11.28 738,344 8,229,529 11.146 7.969 7.955 7.969 7.855 8.026 1,037,676 7.9307 0.18%
2022-12-12 0 11.18 11.14 11.18 11.04 11.54 849,120 9,489,620 11.176 7.955 7.927 7.955 7.855 8.211 1,193,361 7.9520 -1.93%
2022-12-09 0 11.40 11.38 11.40 10.96 11.46 1,271,600 14,390,331 11.317 8.112 8.097 8.112 7.798 8.154 1,787,119 8.0523 2.52%
2022-12-08 0 11.12 11.12 11.14 10.22 11.18 1,986,607 21,577,258 10.861 7.912 7.912 7.927 7.272 7.955 2,791,996 7.7283 8.38%
2022-12-07 0 10.26 10.24 10.26 10.20 10.80 1,090,999 11,432,102 10.479 7.300 7.286 7.300 7.258 7.685 1,533,300 7.4559 -2.10%
2022-12-06 0 10.48 10.40 10.48 10.26 10.50 1,023,498 10,656,655 10.412 7.457 7.400 7.457 7.300 7.471 1,438,434 7.4085 0.58%
2022-12-05 0 10.42 10.38 10.42 10.06 10.44 685,954 7,029,715 10.248 7.414 7.386 7.414 7.158 7.428 964,046 7.2919 2.36%
2022-12-02 0 10.18 10.12 10.18 9.920 10.20 1,484,451 14,878,151 10.023 7.243 7.201 7.243 7.058 7.258 2,086,262 7.1315 1.80%
2022-12-01 0 10.00 9.970 10.00 9.910 10.20 3,033,865 30,285,329 9.9824 7.115 7.094 7.115 7.051 7.258 4,263,823 7.1029 2.56%
2022-11-30 0 9.750 9.750 9.860 9.550 9.900 1,534,750 14,962,273 9.7490 6.937 6.937 7.016 6.795 7.044 2,156,952 6.9368 0.72%
2022-11-29 0 9.680 9.680 9.690 9.300 9.720 846,714 8,127,249 9.5986 6.888 6.888 6.895 6.617 6.916 1,189,980 6.8297 5.68%
2022-11-28 0 9.160 9.160 9.170 8.510 9.270 2,102,295 19,102,415 9.0865 6.518 6.518 6.525 6.055 6.596 2,954,585 6.4653 -1.40%
2022-11-25 0 9.290 9.260 9.290 9.240 9.310 1,379,619 12,823,520 9.2950 6.610 6.589 6.610 6.575 6.624 1,938,930 6.6137 -0.32%
2022-11-24 0 9.320 9.260 9.330 9.180 9.750 1,541,374 14,430,955 9.3624 6.632 6.589 6.639 6.532 6.937 2,166,262 6.6617 -1.27%
2022-11-23 0 9.440 9.440 9.460 9.300 9.560 1,326,500 12,530,811 9.4465 6.717 6.717 6.731 6.617 6.802 1,864,276 6.7215 -0.21%
2022-11-22 0 9.460 9.430 9.460 9.320 9.640 298,998 2,822,318 9.4393 6.731 6.710 6.731 6.632 6.859 420,215 6.7164 -0.73%
2022-11-21 0 9.530 9.530 9.560 9.390 9.980 1,104,659 10,486,469 9.4929 6.781 6.781 6.802 6.681 7.101 1,552,498 6.7546 -4.03%
2022-11-18 0 9.930 9.900 9.930 9.820 10.20 879,000 8,714,313 9.9139 7.066 7.044 7.066 6.987 7.258 1,235,355 7.0541 0.61%
2022-11-17 0 9.870 9.830 9.870 9.670 10.08 801,997 7,852,159 9.7908 7.023 6.994 7.023 6.881 7.172 1,127,134 6.9665 -0.10%
2022-11-16 0 9.880 9.880 9.950 9.870 10.24 1,355,807 13,540,468 9.9870 7.030 7.030 7.080 7.023 7.286 1,905,464 7.1061 -3.52%
2022-11-15 0 10.24 10.24 10.28 9.980 10.28 1,150,082 11,659,683 10.138 7.286 7.286 7.315 7.101 7.315 1,616,336 7.2136 -0.58%
2022-11-14 0 10.30 10.24 10.30 9.750 10.46 1,711,479 17,563,583 10.262 7.329 7.286 7.329 6.937 7.443 2,405,329 7.3019 8.19%
2022-11-11 0 9.520 9.510 9.520 8.760 9.690 3,849,373 35,166,207 9.1356 6.774 6.767 6.774 6.233 6.895 5,409,946 6.5003 14.70%
2022-11-10 0 8.300 8.270 8.300 8.230 8.460 618,382 5,131,371 8.2981 5.906 5.884 5.906 5.856 6.020 869,080 5.9044 -3.04%
2022-11-09 0 8.560 8.550 8.560 8.500 8.740 490,250 4,200,257 8.5676 6.091 6.084 6.091 6.048 6.219 689,002 6.0961 -1.50%
2022-11-08 0 8.690 8.690 8.700 8.620 9.000 282,000 2,453,570 8.7006 6.183 6.183 6.190 6.133 6.404 396,325 6.1908 -3.01%
2022-11-07 0 8.960 8.920 8.960 8.400 8.960 424,750 3,753,785 8.8376 6.375 6.347 6.375 5.977 6.375 596,948 6.2883 2.99%
2022-11-04 0 8.700 8.680 8.700 8.520 8.800 870,500 7,538,726 8.6602 6.190 6.176 6.190 6.062 6.262 1,223,409 6.1621 1.64%
2022-11-03 0 8.560 8.510 8.580 8.510 8.730 461,000 3,971,165 8.6142 6.091 6.055 6.105 6.055 6.212 647,894 6.1293 -2.39%
2022-11-02 0 8.770 8.610 8.770 8.380 8.800 871,277 7,486,093 8.5921 6.240 6.126 6.240 5.963 6.262 1,224,501 6.1136 5.66%
2022-11-01 0 8.300 8.260 8.300 7.990 8.370 767,500 6,236,299 8.1255 5.906 5.877 5.906 5.685 5.956 1,078,652 5.7816 4.01%
2022-10-31 0 7.980 7.980 7.990 7.930 8.330 1,705,123 13,623,100 7.9895 5.678 5.678 5.685 5.642 5.927 2,396,396 5.6848 -3.04%
2022-10-28 0 8.230 8.230 8.240 8.080 8.350 1,052,000 8,627,501 8.2010 5.856 5.856 5.863 5.749 5.941 1,478,491 5.8353 0.37%
2022-10-27 0 8.200 8.200 8.210 8.200 8.550 372,500 3,102,035 8.3276 5.835 5.835 5.842 5.835 6.084 523,515 5.9254 -1.91%
2022-10-26 0 8.360 8.310 8.360 8.020 8.440 415,014 3,454,028 8.3227 5.948 5.913 5.948 5.707 6.005 583,265 5.9219 3.59%
2022-10-25 0 8.070 8.070 8.130 7.810 8.280 1,246,500 10,239,691 8.2148 5.742 5.742 5.785 5.557 5.892 1,751,843 5.8451 -4.38%
2022-10-24 0 8.440 8.410 8.440 8.370 8.880 964,408 8,374,425 8.6835 6.005 5.984 6.005 5.956 6.318 1,355,388 6.1786 -4.09%
2022-10-21 0 8.800 8.800 8.820 8.700 9.860 596,000 5,254,820 8.8168 6.262 6.262 6.276 6.190 7.016 837,624 6.2735 -3.30%
2022-10-20 0 9.100 9.020 9.100 8.890 9.120 536,500 4,843,238 9.0275 6.475 6.418 6.475 6.326 6.489 754,002 6.4234 2.25%
2022-10-19 0 8.900 8.810 8.900 8.770 9.440 355,803 3,205,913 9.0104 6.333 6.269 6.333 6.240 6.717 500,049 6.4112 -3.89%
2022-10-18 0 9.260 9.210 9.260 8.950 9.260 1,471,722 13,366,550 9.0823 6.589 6.553 6.589 6.368 6.589 2,068,372 6.4624 4.40%
2022-10-17 0 8.870 8.850 8.870 8.670 8.940 811,533 7,109,771 8.7609 6.311 6.297 6.311 6.169 6.361 1,140,536 6.2337 -0.34%
2022-10-14 0 8.900 8.870 8.900 8.870 9.040 1,208,250 10,804,204 8.9420 6.333 6.311 6.333 6.311 6.432 1,698,086 6.3626 1.71%
2022-10-13 0 8.750 8.710 8.750 8.610 8.870 611,500 5,329,489 8.7154 6.226 6.197 6.226 6.126 6.311 859,408 6.2013 -0.23%
2022-10-12 0 8.770 8.770 8.800 8.600 8.930 864,753 7,553,257 8.7346 6.240 6.240 6.262 6.119 6.354 1,215,332 6.2150 -2.56%
2022-10-11 0 9.000 9.000 9.010 8.850 9.240 863,500 7,767,292 8.9951 6.404 6.404 6.411 6.297 6.575 1,213,571 6.4004 -1.64%
2022-10-10 0 9.150 9.130 9.150 9.140 9.550 398,310 3,690,341 9.2650 6.511 6.496 6.511 6.503 6.795 559,789 6.5924 -3.68%
2022-10-07 0 9.500 9.490 9.500 9.460 9.880 569,109 5,421,797 9.5268 6.760 6.752 6.760 6.731 7.030 799,831 6.7787 -3.06%
2022-10-06 0 9.800 9.750 9.800 9.750 10.12 259,360 2,545,215 9.8134 6.973 6.937 6.973 6.937 7.201 364,507 6.9826 -1.71%
2022-10-05 0 9.970 9.890 9.970 9.740 10.18 513,262 5,072,893 9.8836 7.094 7.037 7.094 6.930 7.243 721,343 7.0326 3.42%
2022-10-03 0 9.640 9.600 9.640 9.570 10.30 1,301,644 12,866,472 9.8848 6.859 6.831 6.859 6.809 7.329 1,829,343 7.0334 -3.98%
2022-09-30 0 10.04 9.990 10.04 9.990 10.22 920,732 9,260,355 10.058 7.144 7.108 7.144 7.108 7.272 1,294,006 7.1563 -1.18%
2022-09-29 0 10.16 10.16 10.18 9.980 10.36 745,221 7,562,713 10.148 7.229 7.229 7.243 7.101 7.372 1,047,341 7.2209 1.40%
2022-09-28 0 10.02 10.02 10.10 10.00 10.50 822,100 8,333,094 10.136 7.130 7.130 7.187 7.115 7.471 1,155,387 7.2124 -4.21%
2022-09-27 0 10.46 10.46 10.48 10.14 10.46 595,500 6,161,451 10.347 7.443 7.443 7.457 7.215 7.443 836,921 7.3620 1.95%
2022-09-26 0 10.26 10.26 10.30 10.14 10.60 815,500 8,447,356 10.358 7.300 7.300 7.329 7.215 7.542 1,146,111 7.3704 -2.66%
2022-09-23 0 10.54 10.54 10.60 10.40 10.88 947,453 9,961,715 10.514 7.500 7.500 7.542 7.400 7.742 1,331,559 7.4812 0.00%
2022-09-22 0 10.54 10.54 10.58 10.36 10.78 1,135,142 11,948,687 10.526 7.500 7.500 7.528 7.372 7.670 1,595,339 7.4897 -3.66%
2022-09-21 0 10.94 10.92 10.94 10.90 11.24 524,500 5,775,955 11.012 7.784 7.770 7.784 7.756 7.998 737,137 7.8357 -3.19%
2022-09-20 0 11.30 11.24 11.30 11.00 11.38 398,481 4,480,037 11.243 8.040 7.998 8.040 7.827 8.097 560,029 7.9997 2.91%
2022-09-19 0 10.98 10.98 11.00 10.86 11.20 268,376 2,947,298 10.982 7.813 7.813 7.827 7.727 7.969 377,178 7.8141 -2.14%
2022-09-16 0 11.22 11.16 11.22 10.74 11.32 661,136 7,342,711 11.106 7.983 7.941 7.983 7.642 8.055 929,167 7.9025 -0.18%
2022-09-15 0 11.24 11.24 11.42 11.24 11.54 433,921 4,913,562 11.324 7.998 7.998 8.126 7.998 8.211 609,837 8.0572 -1.75%
2022-09-14 0 11.44 11.42 11.46 11.10 11.54 1,131,000 12,903,110 11.409 8.140 8.126 8.154 7.898 8.211 1,589,518 8.1176 3.25%
2022-09-13 0 11.08 11.08 11.22 11.08 11.38 507,360 5,693,861 11.223 7.884 7.884 7.983 7.884 8.097 713,049 7.9852 0.91%
2022-09-09 0 11.38 11.38 11.40 11.20 11.38 216,019 2,446,933 11.327 7.813 7.813 7.826 7.689 7.813 314,655 7.7766 2.15%
2022-09-08 0 11.14 11.10 11.14 11.04 11.26 213,108 2,374,267 11.141 7.648 7.620 7.648 7.579 7.730 310,415 7.6487 -0.54%
2022-09-07 0 11.20 11.20 11.26 11.10 11.58 166,791 1,870,561 11.215 7.689 7.689 7.730 7.620 7.950 242,949 7.6994 0.00%
2022-09-06 0 11.20 11.16 11.20 11.12 11.60 258,000 2,897,596 11.231 7.689 7.662 7.689 7.634 7.964 375,805 7.7104 -0.36%
2022-09-05 0 11.24 11.24 11.28 11.14 11.40 444,000 4,989,115 11.237 7.717 7.717 7.744 7.648 7.826 646,734 7.7143 0.36%
2022-09-02 0 11.20 11.20 11.26 11.04 11.56 866,500 9,722,360 11.220 7.689 7.689 7.730 7.579 7.936 1,262,151 7.7030 -2.44%
2022-09-01 0 11.48 11.46 11.48 11.42 11.72 685,650 7,947,981 11.592 7.881 7.868 7.881 7.840 8.046 998,724 7.9581 -2.05%
2022-08-31 0 11.72 11.70 11.72 11.60 11.90 527,930 6,188,202 11.722 8.046 8.032 8.046 7.964 8.170 768,987 8.0472 -0.85%
2022-08-30 0 11.82 11.82 11.90 11.68 11.94 174,730 2,067,238 11.831 8.115 8.115 8.170 8.019 8.197 254,513 8.1223 -0.34%
2022-08-29 0 11.86 11.86 11.92 11.84 12.20 161,500 1,936,783 11.992 8.142 8.142 8.183 8.128 8.376 235,242 8.2331 -4.66%
2022-08-26 0 12.44 12.40 12.44 11.98 12.46 512,000 6,316,919 12.338 8.540 8.513 8.540 8.225 8.554 745,784 8.4702 3.84%
2022-08-25 0 11.98 11.88 11.98 11.56 12.02 645,965 7,641,243 11.829 8.225 8.156 8.225 7.936 8.252 940,918 8.1211 -0.83%
2022-08-24 0 12.08 12.06 12.08 11.82 12.24 300,500 3,617,867 12.039 8.293 8.280 8.293 8.115 8.403 437,711 8.2654 0.50%
2022-08-23 0 12.02 12.02 12.08 11.96 12.34 606,500 7,348,736 12.117 8.252 8.252 8.293 8.211 8.472 883,433 8.3184 -2.12%
2022-08-22 0 12.28 12.28 12.34 12.16 12.74 691,000 8,560,661 12.389 8.431 8.431 8.472 8.348 8.746 1,006,516 8.5052 -0.32%
2022-08-19 0 12.32 12.32 12.36 11.96 12.38 802,123 9,783,505 12.197 8.458 8.458 8.485 8.211 8.499 1,168,379 8.3736 3.01%
2022-08-18 0 11.96 11.96 11.98 11.86 12.12 507,000 6,075,560 11.983 8.211 8.211 8.225 8.142 8.321 738,500 8.2269 0.84%
2022-08-17 0 11.86 11.84 11.88 11.54 11.88 747,968 8,795,590 11.759 8.142 8.128 8.156 7.923 8.156 1,089,497 8.0731 3.67%
2022-08-16 0 11.44 11.44 11.46 11.26 11.44 595,717 6,760,763 11.349 7.854 7.854 7.868 7.730 7.854 867,726 7.7914 2.69%
2022-08-15 0 11.14 11.14 11.16 11.10 11.60 953,999 10,722,498 11.240 7.648 7.648 7.662 7.620 7.964 1,389,603 7.7162 -0.89%
2022-08-12 0 11.24 11.22 11.24 10.68 11.70 3,169,500 35,761,580 11.283 7.717 7.703 7.717 7.332 8.032 4,616,720 7.7461 8.08%
2022-08-11 0 10.40 10.40 10.44 10.36 10.90 301,700 3,147,796 10.434 7.140 7.140 7.167 7.112 7.483 439,459 7.1629 0.19%
2022-08-10 0 10.38 10.30 10.38 10.28 10.48 582,500 6,030,065 10.352 7.126 7.071 7.126 7.057 7.195 848,474 7.1069 -0.19%
2022-08-09 0 10.40 10.40 10.46 10.18 10.58 263,000 2,739,930 10.418 7.140 7.140 7.181 6.989 7.263 383,088 7.1522 -0.19%
2022-08-08 0 10.42 10.42 10.44 10.38 10.52 115,879 1,211,719 10.457 7.154 7.154 7.167 7.126 7.222 168,790 7.1788 -0.19%
2022-08-05 0 10.44 10.44 10.46 10.28 10.56 357,289 3,738,843 10.464 7.167 7.167 7.181 7.057 7.250 520,430 7.1841 1.56%
2022-08-04 0 10.28 10.28 10.30 10.10 10.28 474,796 4,851,916 10.219 7.057 7.057 7.071 6.934 7.057 691,592 7.0156 2.90%
2022-08-03 0 9.990 9.990 10.02 9.900 10.18 330,510 3,298,360 9.9796 6.858 6.858 6.879 6.797 6.989 481,424 6.8513 0.30%
2022-08-02 0 9.960 9.940 9.960 9.720 10.16 957,000 9,478,187 9.9041 6.838 6.824 6.838 6.673 6.975 1,393,974 6.7994 -3.11%
2022-08-01 0 10.28 10.28 10.32 10.22 10.46 709,500 7,330,270 10.332 7.057 7.057 7.085 7.016 7.181 1,033,464 7.0929 -1.53%
2022-07-29 0 10.44 10.44 10.50 10.30 10.52 510,500 5,322,063 10.425 7.167 7.167 7.209 7.071 7.222 743,599 7.1572 0.38%
2022-07-28 0 10.40 10.36 10.40 10.32 10.70 393,419 4,082,990 10.378 7.140 7.112 7.140 7.085 7.346 573,057 7.1249 -0.95%
2022-07-27 0 10.50 10.48 10.50 10.44 10.96 336,449 3,544,601 10.535 7.209 7.195 7.209 7.167 7.524 490,074 7.2328 -2.60%
2022-07-26 0 10.78 10.78 10.80 10.62 10.88 434,000 4,665,175 10.749 7.401 7.401 7.414 7.291 7.469 632,168 7.3796 -0.37%
2022-07-25 0 10.82 10.82 10.86 10.80 10.96 94,000 1,020,250 10.854 7.428 7.428 7.456 7.414 7.524 136,921 7.4514 -0.37%
2022-07-22 0 10.86 10.80 10.86 10.76 10.88 143,637 1,559,445 10.857 7.456 7.414 7.456 7.387 7.469 209,223 7.4535 -0.37%
2022-07-21 0 10.90 10.88 10.94 10.80 11.04 216,990 2,376,282 10.951 7.483 7.469 7.511 7.414 7.579 316,069 7.5182 -1.45%
2022-07-20 0 11.06 11.00 11.06 10.88 11.10 618,764 6,813,226 11.011 7.593 7.552 7.593 7.469 7.620 901,297 7.5594 2.60%
2022-07-19 0 10.78 10.78 10.80 10.56 11.00 550,097 5,912,355 10.748 7.401 7.401 7.414 7.250 7.552 801,276 7.3787 -0.55%
2022-07-18 0 10.84 10.82 10.84 10.32 10.84 482,000 5,160,765 10.707 7.442 7.428 7.442 7.085 7.442 702,085 7.3506 4.23%
2022-07-15 0 10.40 10.38 10.44 10.34 10.56 661,000 6,888,790 10.422 7.140 7.126 7.167 7.099 7.250 962,818 7.1548 -1.33%
2022-07-14 0 10.54 10.50 10.54 10.34 10.62 567,000 5,960,699 10.513 7.236 7.209 7.236 7.099 7.291 825,897 7.2172 -0.19%
2022-07-13 0 10.56 10.54 10.56 10.50 10.62 242,172 2,557,396 10.560 7.250 7.236 7.250 7.209 7.291 352,750 7.2499 0.19%
2022-07-12 0 10.54 10.54 10.56 10.36 10.62 271,000 2,853,060 10.528 7.236 7.236 7.250 7.112 7.291 394,741 7.2277 -0.75%
2022-07-11 0 10.62 10.60 10.62 10.50 10.70 241,940 2,569,681 10.621 7.291 7.277 7.291 7.209 7.346 352,412 7.2917 -0.38%
2022-07-08 0 10.66 10.66 10.68 10.50 10.72 612,500 6,462,765 10.551 7.318 7.318 7.332 7.209 7.360 892,173 7.2438 2.11%
2022-07-07 0 10.44 10.44 10.48 10.34 10.54 309,480 3,227,943 10.430 7.167 7.167 7.195 7.099 7.236 450,791 7.1606 -0.38%
2022-07-06 0 10.48 10.48 10.50 10.28 10.68 847,696 8,830,372 10.417 7.195 7.195 7.209 7.057 7.332 1,234,761 7.1515 0.19%
2022-07-05 0 10.46 10.40 10.46 10.34 10.66 727,955 7,642,560 10.499 7.181 7.140 7.181 7.099 7.318 1,060,345 7.2076 0.97%
2022-07-04 0 10.36 10.34 10.36 10.16 10.44 1,804,506 18,505,208 10.255 7.112 7.099 7.112 6.975 7.167 2,628,459 7.0403 1.37%
2022-06-30 0 10.22 10.22 10.34 10.22 10.50 1,212,738 12,458,666 10.273 7.016 7.016 7.099 7.016 7.209 1,766,484 7.0528 -1.54%
2022-06-29 0 10.38 10.38 10.44 10.36 10.70 1,320,000 13,808,680 10.461 7.126 7.126 7.167 7.112 7.346 1,922,723 7.1818 -2.81%
2022-06-28 0 10.68 10.68 10.72 10.54 11.08 1,771,000 18,937,285 10.693 7.332 7.332 7.360 7.236 7.607 2,579,654 7.3410 -2.38%
2022-06-27 0 10.94 10.94 10.96 10.80 11.46 921,146 10,135,958 11.004 7.511 7.511 7.524 7.414 7.868 1,341,749 7.5543 -2.67%
2022-06-24 0 11.24 11.20 11.24 10.86 11.26 338,927 3,778,975 11.150 7.717 7.689 7.717 7.456 7.730 493,684 7.6546 2.93%
2022-06-23 0 10.92 10.92 10.98 10.80 11.08 356,500 3,904,710 10.953 7.497 7.497 7.538 7.414 7.607 519,281 7.5195 0.18%
2022-06-22 0 10.90 10.90 10.92 10.90 11.60 466,130 5,208,162 11.173 7.483 7.483 7.497 7.483 7.964 678,969 7.6707 -4.39%
2022-06-21 0 11.40 11.40 11.42 11.14 11.50 449,500 5,113,400 11.376 7.826 7.826 7.840 7.648 7.895 654,745 7.8098 1.60%
2022-06-20 0 11.22 11.18 11.22 11.00 11.24 125,787 1,403,737 11.160 7.703 7.675 7.703 7.552 7.717 183,222 7.6614 1.45%
2022-06-17 0 11.06 11.06 11.08 10.80 11.10 986,087 10,855,757 11.009 7.593 7.593 7.607 7.414 7.620 1,436,343 7.5579 0.91%
2022-06-16 0 10.96 10.88 10.96 10.78 11.04 507,652 5,548,895 10.931 7.524 7.469 7.524 7.401 7.579 739,450 7.5041 -0.72%
2022-06-15 0 11.04 11.04 11.06 11.04 11.38 263,466 2,943,378 11.172 7.579 7.579 7.593 7.579 7.813 383,767 7.6697 -1.78%
2022-06-14 0 11.24 11.24 11.26 10.88 11.46 636,329 7,132,009 11.208 7.717 7.717 7.730 7.469 7.868 926,882 7.6946 2.18%
2022-06-13 0 11.00 10.98 11.02 10.98 11.46 529,000 5,971,279 11.288 7.552 7.538 7.566 7.538 7.868 770,546 7.7494 -5.34%
2022-06-10 0 11.62 11.60 11.62 11.52 11.84 516,100 6,011,311 11.648 7.977 7.964 7.977 7.909 8.128 751,756 7.9964 -0.68%
2022-06-09 0 11.70 11.66 11.70 11.60 11.76 341,774 3,990,626 11.676 8.032 8.005 8.032 7.964 8.074 497,831 8.0160 0.00%
2022-06-08 0 11.70 11.70 11.72 11.52 11.80 382,770 4,479,700 11.703 8.032 8.032 8.046 7.909 8.101 557,546 8.0347 0.34%
2022-06-07 0 11.66 11.64 11.68 11.32 11.68 523,837 6,073,922 11.595 8.005 7.991 8.019 7.771 8.019 763,025 7.9603 2.28%
2022-06-06 0 11.40 11.36 11.40 11.08 11.48 541,549 6,106,245 11.276 7.826 7.799 7.826 7.607 7.881 788,825 7.7409 1.79%
2022-06-02 0 11.20 11.16 11.20 11.08 11.48 486,000 5,429,569 11.172 7.689 7.662 7.689 7.607 7.881 707,912 7.6698 -1.06%
2022-06-01 0 11.32 11.30 11.32 11.08 11.48 1,146,574 13,031,910 11.366 7.771 7.758 7.771 7.607 7.881 1,670,109 7.8030 0.89%
2022-05-31 0 11.42 11.42 11.52 11.36 11.60 1,133,000 12,970,689 11.448 7.703 7.703 7.770 7.662 7.824 1,679,755 7.7218 1.42%
2022-05-30 0 11.26 11.24 11.26 11.00 11.28 359,762 4,038,141 11.224 7.595 7.581 7.595 7.420 7.608 533,373 7.5709 3.68%
2022-05-27 0 10.86 10.86 10.94 10.76 11.00 394,500 4,289,881 10.874 7.325 7.325 7.379 7.258 7.420 584,875 7.3347 1.69%
2022-05-26 0 10.68 10.66 10.68 10.60 10.84 354,000 3,790,865 10.709 7.204 7.190 7.204 7.150 7.312 524,831 7.2230 -0.74%
2022-05-25 0 10.76 10.74 10.76 10.56 11.06 552,000 5,969,480 10.814 7.258 7.244 7.258 7.123 7.460 818,380 7.2943 -0.74%
2022-05-24 0 10.84 10.80 10.84 10.72 10.98 932,537 10,113,458 10.845 7.312 7.285 7.312 7.231 7.406 1,382,554 7.3151 -1.45%
2022-05-23 0 11.00 11.00 11.06 11.00 11.28 390,348 4,319,015 11.065 7.420 7.420 7.460 7.420 7.608 578,719 7.4631 -1.79%
2022-05-20 0 11.20 11.20 11.22 11.18 11.42 487,500 5,476,506 11.234 7.554 7.554 7.568 7.541 7.703 722,754 7.5773 -0.71%
2022-05-19 0 11.28 11.28 11.30 11.28 11.78 345,500 3,940,748 11.406 7.608 7.608 7.622 7.608 7.946 512,229 7.6933 -4.57%
2022-05-18 0 11.82 11.80 11.82 11.60 12.02 745,974 8,856,513 11.872 7.973 7.959 7.973 7.824 8.108 1,105,961 8.0080 -0.17%
2022-05-17 0 11.84 11.84 11.90 11.60 11.96 531,198 6,282,721 11.827 7.986 7.986 8.027 7.824 8.067 787,540 7.9777 2.07%
2022-05-16 0 11.60 11.60 11.64 11.26 11.84 856,500 9,880,693 11.536 7.824 7.824 7.851 7.595 7.986 1,269,824 7.7812 0.35%
2022-05-13 0 11.56 11.56 11.58 10.78 11.56 1,292,613 14,633,089 11.321 7.797 7.797 7.811 7.271 7.797 1,916,393 7.6357 10.10%
2022-05-12 0 10.50 10.50 10.52 10.22 10.76 715,523 7,463,536 10.431 7.082 7.082 7.096 6.893 7.258 1,060,815 7.0357 -0.19%
2022-05-11 0 10.52 10.52 10.54 10.26 10.74 1,061,523 11,119,103 10.475 7.096 7.096 7.109 6.920 7.244 1,573,785 7.0652 -1.13%
2022-05-10 0 10.64 10.62 10.64 10.60 10.98 1,127,450 12,122,684 10.752 7.177 7.163 7.177 7.150 7.406 1,671,527 7.2525 -3.27%
2022-05-06 0 11.00 11.00 11.06 10.96 11.58 976,673 10,863,722 11.123 7.420 7.420 7.460 7.393 7.811 1,447,989 7.5026 -4.01%
2022-05-05 0 11.46 11.46 11.50 11.22 11.62 396,000 4,552,200 11.495 7.730 7.730 7.757 7.568 7.838 587,099 7.7537 2.14%
2022-05-04 0 11.22 11.20 11.22 10.96 11.50 1,647,000 18,416,071 11.182 7.568 7.554 7.568 7.393 7.757 2,441,798 7.5420 -2.43%
2022-05-03 0 11.50 11.46 11.50 11.24 11.50 831,000 9,541,129 11.482 7.757 7.730 7.757 7.581 7.757 1,232,018 7.7443 -0.52%
2022-04-29 0 11.56 11.52 11.56 11.22 11.68 969,337 11,133,251 11.485 7.797 7.770 7.797 7.568 7.878 1,437,113 7.7470 0.70%
2022-04-28 0 11.48 11.42 11.48 11.18 11.48 445,163 5,053,845 11.353 7.743 7.703 7.743 7.541 7.743 659,987 7.6575 1.23%
2022-04-27 0 11.34 11.32 11.34 10.98 11.48 973,000 11,041,466 11.348 7.649 7.635 7.649 7.406 7.743 1,442,543 7.6542 -0.18%
2022-04-26 0 11.36 11.36 11.38 11.08 11.52 519,631 5,922,992 11.398 7.662 7.662 7.676 7.473 7.770 770,391 7.6883 2.71%
2022-04-25 0 11.06 11.06 11.08 10.98 11.36 1,220,510 13,526,872 11.083 7.460 7.460 7.473 7.406 7.662 1,809,495 7.4755 -0.72%
2022-04-22 0 11.14 11.12 11.14 10.88 11.30 1,472,500 16,344,509 11.100 7.514 7.500 7.514 7.339 7.622 2,183,089 7.4869 0.36%
2022-04-21 0 11.10 11.10 11.12 10.96 11.24 2,158,000 23,917,008 11.083 7.487 7.487 7.500 7.393 7.581 3,199,392 7.4755 -0.36%
2022-04-20 0 11.14 11.14 11.16 10.88 11.16 1,016,500 11,171,140 10.990 7.514 7.514 7.527 7.339 7.527 1,507,035 7.4127 1.27%
2022-04-19 0 11.00 10.98 11.00 10.72 11.14 716,000 7,820,850 10.923 7.420 7.406 7.420 7.231 7.514 1,061,522 7.3676 -0.36%
2022-04-14 0 11.04 11.04 11.06 10.90 11.18 1,063,070 11,714,266 11.019 7.447 7.447 7.460 7.352 7.541 1,576,079 7.4325 0.73%
2022-04-13 0 10.96 10.94 10.96 10.88 11.24 449,500 4,931,324 10.971 7.393 7.379 7.393 7.339 7.581 666,417 7.3998 -0.54%
2022-04-12 0 11.02 11.00 11.02 10.74 11.14 648,500 7,097,775 10.945 7.433 7.420 7.433 7.244 7.514 961,449 7.3824 1.85%
2022-04-11 0 10.82 10.82 10.86 10.60 11.20 1,671,541 18,000,530 10.769 7.298 7.298 7.325 7.150 7.554 2,478,181 7.2636 -3.22%
2022-04-08 0 11.18 11.18 11.20 11.04 11.64 1,767,500 20,056,360 11.347 7.541 7.541 7.554 7.447 7.851 2,620,448 7.6538 -3.12%
2022-04-07 0 11.54 11.52 11.54 11.54 12.10 1,134,115 13,334,860 11.758 7.784 7.770 7.784 7.784 8.161 1,681,408 7.9308 -3.83%
2022-04-06 0 12.00 11.98 12.00 11.90 12.36 1,483,725 17,798,688 11.996 8.094 8.081 8.094 8.027 8.337 2,199,731 8.0913 -1.32%
2022-04-04 0 12.16 12.14 12.16 12.14 12.54 1,230,500 15,052,440 12.233 8.202 8.188 8.202 8.188 8.458 1,824,306 8.2510 -0.65%
2022-04-01 0 12.24 12.22 12.24 12.02 12.62 1,890,841 23,535,325 12.447 8.256 8.242 8.256 8.108 8.512 2,803,310 8.3955 -3.16%
2022-03-31 0 12.64 12.64 12.68 12.60 12.96 895,064 11,405,221 12.742 8.526 8.526 8.553 8.499 8.742 1,326,998 8.5948 -0.47%
2022-03-30 0 12.70 12.70 12.72 12.40 13.08 1,165,404 14,771,115 12.675 8.566 8.566 8.580 8.364 8.823 1,727,796 8.5491 3.08%
2022-03-29 0 12.32 12.30 12.32 12.30 12.66 980,500 12,168,345 12.410 8.310 8.296 8.310 8.296 8.539 1,453,663 8.3708 0.16%
2022-03-28 0 12.30 12.30 12.32 12.26 12.64 2,086,520 25,871,682 12.399 8.296 8.296 8.310 8.269 8.526 3,093,418 8.3635 -2.23%
2022-03-25 0 12.58 12.54 12.58 12.50 13.18 3,224,940 41,081,599 12.739 8.485 8.458 8.485 8.431 8.890 4,781,209 8.5923 -1.56%
2022-03-24 0 12.78 12.74 12.78 12.54 12.90 5,197,895 66,117,460 12.720 8.620 8.593 8.620 8.458 8.701 7,706,258 8.5797 0.00%
2022-03-23 0 12.78 12.76 12.78 12.28 12.86 2,155,000 27,190,152 12.617 8.620 8.607 8.620 8.283 8.674 3,194,945 8.5104 1.75%
2022-03-22 0 12.56 12.52 12.56 12.30 12.66 2,087,500 26,105,190 12.505 8.472 8.445 8.472 8.296 8.539 3,094,871 8.4350 -0.63%
2022-03-21 0 12.64 12.62 12.64 12.50 12.80 1,156,617 14,671,005 12.684 8.526 8.512 8.526 8.431 8.634 1,714,769 8.5557 2.60%
2022-03-18 0 12.32 12.32 12.36 11.82 12.78 2,433,736 30,128,827 12.380 8.310 8.310 8.337 7.973 8.620 3,608,191 8.3501 5.66%
2022-03-17 0 11.66 11.66 11.68 11.24 11.84 988,000 11,426,785 11.566 7.865 7.865 7.878 7.581 7.986 1,464,782 7.8010 6.58%
2022-03-16 0 10.94 10.92 10.94 10.44 11.16 1,449,000 15,701,235 10.836 7.379 7.366 7.379 7.042 7.527 2,148,248 7.3089 -0.36%
2022-03-15 0 10.98 10.96 10.98 10.64 11.30 1,168,430 12,767,216 10.927 7.406 7.393 7.406 7.177 7.622 1,732,283 7.3702 -1.08%
2022-03-14 0 11.10 11.08 11.10 11.00 11.38 712,500 7,915,290 11.109 7.487 7.473 7.487 7.420 7.676 1,056,333 7.4932 -3.81%
2022-03-11 0 11.54 11.52 11.62 11.30 11.72 436,500 5,014,185 11.487 7.784 7.770 7.838 7.622 7.905 647,143 7.7482 -1.37%
2022-03-10 0 11.70 11.68 11.70 11.20 11.72 940,246 10,749,128 11.432 7.892 7.878 7.892 7.554 7.905 1,393,983 7.7111 4.84%
2022-03-09 0 11.16 11.16 11.36 11.16 12.24 1,604,554 18,176,008 11.328 7.527 7.527 7.662 7.527 8.256 2,378,868 7.6406 -7.15%
2022-03-08 0 12.02 12.02 12.04 12.02 13.14 787,000 9,688,585 12.311 8.108 8.108 8.121 8.108 8.863 1,166,785 8.3037 -4.60%
2022-03-07 0 12.60 12.60 12.62 12.56 12.84 740,000 9,347,335 12.632 8.499 8.499 8.512 8.472 8.661 1,097,104 8.5200 -2.63%
2022-03-04 0 12.94 12.94 12.98 12.80 13.68 575,500 7,472,610 12.985 8.728 8.728 8.755 8.634 9.227 853,221 8.7581 -2.85%
2022-03-03 0 13.32 13.32 13.34 13.26 13.44 479,063 6,400,922 13.361 8.984 8.984 8.998 8.944 9.065 710,246 9.0123 0.15%
2022-03-02 0 13.30 13.30 13.32 13.20 13.80 414,500 5,540,080 13.366 8.971 8.971 8.984 8.903 9.308 614,526 9.0152 -0.30%
2022-03-01 0 13.34 13.34 13.38 13.18 13.46 548,210 7,271,687 13.264 8.998 8.998 9.025 8.890 9.079 812,761 8.9469 1.06%
2022-02-28 0 13.20 13.20 13.22 13.00 13.30 571,890 7,532,825 13.172 8.903 8.903 8.917 8.769 8.971 847,869 8.8844 -0.15%
2022-02-25 0 13.22 13.22 13.26 13.16 13.34 179,000 2,365,185 13.213 8.917 8.917 8.944 8.876 8.998 265,381 8.9124 0.92%
2022-02-24 0 13.10 13.10 13.12 13.02 13.40 625,162 8,195,155 13.109 8.836 8.836 8.849 8.782 9.038 926,848 8.8420 -2.09%
2022-02-23 0 13.38 13.38 13.40 13.30 13.48 233,037 3,123,137 13.402 9.025 9.025 9.038 8.971 9.092 345,494 9.0396 0.75%
2022-02-22 0 13.28 13.28 13.30 13.16 13.40 485,000 6,445,720 13.290 8.957 8.957 8.971 8.876 9.038 719,048 8.9642 -1.48%
2022-02-21 0 13.48 13.48 13.54 13.48 13.88 775,500 10,492,490 13.530 9.092 9.092 9.133 9.092 9.362 1,149,735 9.1260 -2.18%
2022-02-18 0 13.78 13.76 13.82 13.72 13.90 327,000 4,516,339 13.811 9.295 9.281 9.322 9.254 9.376 484,801 9.3159 -0.43%
2022-02-17 0 13.84 13.82 13.84 13.76 14.00 510,163 7,085,174 13.888 9.335 9.322 9.335 9.281 9.443 756,354 9.3675 0.58%
2022-02-16 0 13.76 13.74 13.76 13.60 13.90 262,711 3,625,897 13.802 9.281 9.268 9.281 9.173 9.376 389,488 9.3094 1.18%
2022-02-15 0 13.60 13.60 13.62 13.44 13.84 861,956 11,764,391 13.648 9.173 9.173 9.187 9.065 9.335 1,277,913 9.2059 0.44%
2022-02-14 0 13.54 13.54 13.58 13.40 13.68 362,500 4,910,569 13.546 9.133 9.133 9.160 9.038 9.227 537,433 9.1371 -0.44%
2022-02-11 0 13.60 13.60 13.62 13.54 13.96 151,117 2,056,431 13.608 9.173 9.173 9.187 9.133 9.416 224,042 9.1788 0.29%
2022-02-10 0 13.56 13.56 13.58 13.40 13.60 382,196 5,169,619 13.526 9.146 9.146 9.160 9.038 9.173 566,633 9.1234 0.89%
2022-02-09 0 13.44 13.42 13.44 13.32 13.54 362,143 4,864,604 13.433 9.065 9.052 9.065 8.984 9.133 536,903 9.0605 -0.15%
2022-02-08 0 13.46 13.44 13.46 13.36 13.54 399,684 5,379,302 13.459 9.079 9.065 9.079 9.011 9.133 592,561 9.0781 0.90%
2022-02-07 0 13.34 13.32 13.34 13.24 13.42 647,457 8,627,237 13.325 8.998 8.984 8.998 8.930 9.052 959,902 8.9876 0.00%
2022-02-04 0 13.34 13.34 13.36 13.14 13.42 1,710,337 22,730,697 13.290 8.998 8.998 9.011 8.863 9.052 2,535,699 8.9643 1.52%
2022-01-31 0 13.14 13.14 13.18 12.72 13.26 520,022 6,827,080 13.128 8.863 8.863 8.890 8.580 8.944 770,971 8.8552 3.14%
2022-01-28 0 12.74 12.72 12.74 12.66 13.00 1,138,197 14,449,197 12.695 8.593 8.580 8.593 8.539 8.769 1,687,460 8.5627 0.79%
2022-01-27 0 12.64 12.60 12.64 12.54 12.80 679,061 8,574,098 12.626 8.526 8.499 8.526 8.458 8.634 1,006,757 8.5165 -0.78%
2022-01-26 0 12.74 12.74 12.76 12.42 13.30 1,845,532 23,531,441 12.750 8.593 8.593 8.607 8.377 8.971 2,736,136 8.6002 -2.75%
2022-01-25 0 13.10 13.10 13.12 13.02 13.50 910,500 11,936,630 13.110 8.836 8.836 8.849 8.782 9.106 1,349,883 8.8427 -1.80%
2022-01-24 0 13.34 13.34 13.38 13.26 13.54 492,926 6,582,527 13.354 8.998 8.998 9.025 8.944 9.133 730,799 9.0073 -0.89%
2022-01-21 0 13.46 13.46 13.48 13.38 13.68 789,000 10,660,070 13.511 9.079 9.079 9.092 9.025 9.227 1,169,750 9.1131 1.05%
2022-01-20 0 13.32 13.32 13.36 13.20 13.48 1,875,683 24,876,877 13.263 8.984 8.984 9.011 8.903 9.092 2,780,837 8.9458 1.68%
2022-01-19 0 13.10 13.10 13.12 12.92 13.18 488,963 6,397,309 13.083 8.836 8.836 8.849 8.715 8.890 724,923 8.8248 1.24%
2022-01-18 0 12.94 12.92 12.94 12.84 13.04 1,357,500 17,574,505 12.946 8.728 8.715 8.728 8.661 8.796 2,012,593 8.7323 -0.15%
2022-01-17 0 12.96 12.96 12.98 12.90 13.28 300,000 3,891,890 12.973 8.742 8.742 8.755 8.701 8.957 444,772 8.7503 -2.11%
2022-01-14 0 13.24 13.22 13.24 12.94 13.42 1,228,315 16,302,551 13.272 8.930 8.917 8.930 8.728 9.052 1,821,067 8.9522 1.85%
2022-01-13 0 13.00 12.98 13.00 12.90 13.12 1,311,488 17,056,048 13.005 8.769 8.755 8.769 8.701 8.849 1,944,377 8.7720 0.46%
2022-01-12 0 12.94 12.94 12.96 12.60 13.02 1,319,518 16,941,440 12.839 8.728 8.728 8.742 8.499 8.782 1,956,282 8.6600 2.21%
2022-01-11 0 12.66 12.64 12.66 12.62 13.32 999,788 12,756,783 12.759 8.539 8.526 8.539 8.512 8.984 1,482,259 8.6063 -3.51%
2022-01-10 0 13.12 13.12 13.16 12.90 13.30 1,210,000 15,816,845 13.072 8.849 8.849 8.876 8.701 8.971 1,793,913 8.8170 0.77%
2022-01-07 0 13.02 13.02 13.04 12.70 13.28 1,817,000 23,622,311 13.001 8.782 8.782 8.796 8.566 8.957 2,693,835 8.7690 0.46%
2022-01-06 0 12.96 12.92 12.98 12.70 13.00 342,452 4,411,739 12.883 8.742 8.715 8.755 8.566 8.769 507,710 8.6895 0.47%
2022-01-05 0 12.90 12.82 12.90 12.50 13.14 1,005,263 12,960,318 12.892 8.701 8.647 8.701 8.431 8.863 1,490,376 8.6960 -1.23%
2022-01-04 0 13.06 13.00 13.06 12.84 13.38 700,500 9,116,745 13.015 8.809 8.769 8.809 8.661 9.025 1,038,542 8.7784 -0.31%
2022-01-03 0 13.10 13.04 13.10 13.00 13.46 256,500 3,353,940 13.076 8.836 8.796 8.836 8.769 9.079 380,280 8.8197 0.46%
2021-12-31 0 13.04 13.02 13.04 13.02 13.50 707,000 9,347,885 13.222 8.796 8.782 8.796 8.782 9.106 1,048,179 8.9182 -1.81%
2021-12-30 0 13.28 13.28 13.30 13.18 13.50 580,575 7,714,410 13.288 8.957 8.957 8.971 8.890 9.106 860,745 8.9625 0.00%
2021-12-29 0 13.28 13.20 13.28 13.12 13.38 587,500 7,744,160 13.182 8.957 8.903 8.957 8.849 9.025 871,012 8.8910 0.61%
2021-12-28 0 13.20 13.16 13.20 12.72 13.26 210,000 2,737,095 13.034 8.903 8.876 8.903 8.580 8.944 311,340 8.7913 3.77%
2021-12-24 0 12.72 12.72 12.74 12.68 12.98 194,500 2,476,000 12.730 8.580 8.580 8.593 8.553 8.755 288,360 8.5865 -0.16%
2021-12-23 0 12.74 12.74 12.76 12.66 13.00 478,500 6,109,374 12.768 8.593 8.593 8.607 8.539 8.769 709,411 8.6119 0.31%
2021-12-22 0 12.70 12.66 12.70 12.64 12.86 224,115 2,850,188 12.718 8.566 8.539 8.566 8.526 8.674 332,267 8.5780 0.00%
2021-12-21 0 12.70 12.66 12.70 12.40 12.78 952,541 12,004,030 12.602 8.566 8.539 8.566 8.364 8.620 1,412,212 8.5002 -0.31%
2021-12-20 0 12.74 12.74 12.76 12.58 12.94 1,127,000 14,323,826 12.710 8.593 8.593 8.607 8.485 8.728 1,670,860 8.5727 -0.62%
2021-12-17 0 12.82 12.80 12.82 12.60 13.06 1,265,500 16,216,730 12.814 8.647 8.634 8.647 8.499 8.809 1,876,196 8.6434 0.00%
2021-12-16 0 12.82 12.76 12.82 12.54 13.00 1,681,473 21,430,227 12.745 8.647 8.607 8.647 8.458 8.769 2,492,906 8.5965 2.89%
2021-12-15 0 12.46 12.44 12.46 12.20 12.90 1,811,148 22,541,280 12.446 8.404 8.391 8.404 8.229 8.701 2,685,159 8.3948 -2.35%
2021-12-14 0 12.76 12.76 12.78 12.70 13.18 725,146 9,324,944 12.859 8.607 8.607 8.620 8.566 8.890 1,075,082 8.6737 -2.89%
2021-12-13 0 13.14 13.14 13.24 13.10 13.84 1,636,099 21,956,107 13.420 8.863 8.863 8.930 8.836 9.335 2,425,636 9.0517 -2.52%
2021-12-10 0 13.48 13.46 13.48 13.40 14.14 1,479,925 20,075,710 13.565 9.092 9.079 9.092 9.038 9.537 2,194,097 9.1499 -3.85%
2021-12-09 0 14.02 14.00 14.02 13.96 14.28 745,200 10,475,673 14.058 9.457 9.443 9.457 9.416 9.632 1,104,813 9.4818 -1.13%
2021-12-08 0 14.18 14.18 14.22 13.98 14.24 974,800 13,777,243 14.133 9.564 9.564 9.591 9.430 9.605 1,445,212 9.5330 1.87%
2021-12-07 0 13.92 13.92 13.96 13.64 13.98 1,050,900 14,538,993 13.835 9.389 9.389 9.416 9.200 9.430 1,558,036 9.3316 3.73%
2021-12-06 0 13.42 13.42 13.50 13.42 13.80 504,589 6,840,268 13.556 9.052 9.052 9.106 9.052 9.308 748,090 9.1436 -2.75%
2021-12-03 0 13.80 13.78 13.80 13.50 14.00 1,279,000 17,587,119 13.751 9.308 9.295 9.308 9.106 9.443 1,896,211 9.2749 4.07%
2021-12-02 0 13.26 13.24 13.26 13.02 13.70 2,391,094 31,891,070 13.337 8.944 8.930 8.944 8.782 9.241 3,544,971 8.9961 -1.49%
2021-12-01 0 13.46 13.38 13.46 13.00 13.68 1,992,716 26,845,390 13.472 9.079 9.025 9.079 8.769 9.227 2,954,347 9.0867 -0.44%
2021-11-30 0 13.52 13.50 13.52 13.38 14.20 1,308,958 17,798,213 13.597 9.119 9.106 9.119 9.025 9.578 1,940,626 9.1714 -2.03%
2021-11-29 0 13.80 13.80 13.92 13.70 14.40 1,552,000 21,622,179 13.932 9.308 9.308 9.389 9.241 9.713 2,300,953 9.3971 -4.43%
2021-11-26 0 14.44 14.42 14.48 14.36 14.64 675,206 9,768,400 14.467 9.740 9.726 9.767 9.686 9.875 1,001,042 9.7582 -1.50%
2021-11-25 0 14.66 14.64 14.68 14.36 14.80 1,899,000 27,821,509 14.651 9.888 9.875 9.902 9.686 9.983 2,815,406 9.8819 -0.68%
2021-11-24 0 14.76 14.74 14.76 14.74 15.10 487,500 7,213,472 14.797 9.956 9.942 9.956 9.942 10.18 722,754 9.9805 -1.20%
2021-11-23 0 14.94 14.94 14.96 14.88 15.18 694,500 10,386,465 14.955 10.08 10.08 10.09 10.04 10.24 1,029,647 10.087 -0.53%
2021-11-22 0 15.02 15.00 15.02 15.00 15.22 1,196,849 18,015,278 15.052 10.13 10.12 10.13 10.12 10.27 1,774,416 10.153 -1.70%
2021-11-19 0 15.28 15.28 15.30 15.12 15.44 1,171,500 17,950,219 15.322 10.31 10.31 10.32 10.20 10.41 1,736,834 10.335 -1.04%
2021-11-18 0 15.44 15.40 15.44 15.32 15.68 535,000 8,246,620 15.414 10.41 10.39 10.41 10.33 10.58 793,177 10.397 -1.53%
2021-11-17 0 15.68 15.66 15.68 15.46 15.80 978,500 15,287,701 15.624 10.58 10.56 10.58 10.43 10.66 1,450,698 10.538 0.26%
2021-11-16 0 15.64 15.62 15.64 15.34 16.02 2,288,821 35,678,589 15.588 10.55 10.54 10.55 10.35 10.81 3,393,344 10.514 -3.46%
2021-11-15 0 16.20 16.20 16.24 16.08 16.42 1,505,500 24,456,431 16.245 10.93 10.93 10.95 10.85 11.08 2,232,014 10.957 -1.34%
2021-11-12 0 16.42 16.34 16.42 16.04 16.82 1,445,000 23,643,695 16.362 11.08 11.02 11.08 10.82 11.35 2,142,318 11.037 -0.97%
2021-11-11 0 16.58 16.54 16.58 16.48 17.30 1,090,000 18,092,125 16.598 11.18 11.16 11.18 11.12 11.67 1,616,005 11.196 -2.01%
2021-11-10 0 16.92 16.88 16.92 16.68 17.26 602,706 10,213,757 16.946 11.41 11.39 11.41 11.25 11.64 893,556 11.430 1.20%
2021-11-09 0 16.72 16.70 16.72 16.50 16.94 1,406,680 23,543,301 16.737 11.28 11.26 11.28 11.13 11.43 2,085,506 11.289 -0.24%
2021-11-08 0 16.76 16.76 16.78 16.56 17.00 222,359 3,732,867 16.788 11.30 11.30 11.32 11.17 11.47 329,663 11.323 1.21%
2021-11-05 0 16.56 16.56 16.58 16.12 16.70 582,271 9,594,881 16.478 11.17 11.17 11.18 10.87 11.26 863,259 11.115 0.00%
2021-11-04 0 16.56 16.56 16.58 16.36 16.86 734,405 12,131,834 16.519 11.17 11.17 11.18 11.03 11.37 1,088,809 11.142 0.12%
2021-11-03 0 16.54 16.50 16.54 16.40 16.86 857,640 14,150,302 16.499 11.16 11.13 11.16 11.06 11.37 1,271,514 11.129 0.98%
2021-11-02 0 16.38 16.38 16.40 16.16 16.54 860,118 14,028,216 16.310 11.05 11.05 11.06 10.90 11.16 1,275,188 11.001 1.87%
2021-11-01 0 16.08 16.08 16.10 15.98 16.58 956,500 15,633,510 16.344 10.85 10.85 10.86 10.78 11.18 1,418,081 11.024 -3.02%
2021-10-29 0 16.58 16.56 16.58 16.30 16.84 586,600 9,708,646 16.551 11.18 11.17 11.18 10.99 11.36 869,677 11.164 0.48%
2021-10-28 0 16.50 16.50 16.52 16.34 16.60 324,808 5,352,485 16.479 11.13 11.13 11.14 11.02 11.20 481,552 11.115 0.00%
2021-10-27 0 16.50 16.50 16.52 16.42 16.68 387,764 6,409,876 16.530 11.13 11.13 11.14 11.08 11.25 574,888 11.150 -0.84%
2021-10-26 0 16.64 16.58 16.64 16.28 16.76 499,500 8,285,160 16.587 11.22 11.18 11.22 10.98 11.30 740,545 11.188 0.97%
2021-10-25 0 16.48 16.48 16.54 16.18 16.58 865,701 14,246,197 16.456 11.12 11.12 11.16 10.91 11.18 1,283,465 11.100 -0.60%
2021-10-22 0 16.58 16.56 16.58 16.36 16.66 360,500 5,969,474 16.559 11.18 11.17 11.18 11.03 11.24 534,468 11.169 0.61%
2021-10-21 0 16.48 16.48 16.50 16.42 17.10 701,408 11,651,305 16.611 11.12 11.12 11.13 11.08 11.53 1,039,889 11.204 -2.49%
2021-10-20 0 16.90 16.90 16.92 16.78 17.14 769,000 13,005,022 16.912 11.40 11.40 11.41 11.32 11.56 1,140,099 11.407 -0.59%
2021-10-19 0 17.00 16.94 17.00 16.78 17.40 1,187,904 20,116,898 16.935 11.47 11.43 11.47 11.32 11.74 1,761,154 11.423 -2.30%
2021-10-18 0 17.40 17.32 17.40 16.78 17.42 719,500 12,358,780 17.177 11.74 11.68 11.74 11.32 11.75 1,066,711 11.586 3.82%
2021-10-15 0 16.76 16.74 16.76 16.26 16.92 1,162,785 19,339,791 16.632 11.30 11.29 11.30 10.97 11.41 1,723,914 11.219 2.82%
2021-10-12 0 16.30 16.30 16.32 16.10 16.50 796,937 12,987,983 16.297 10.99 10.99 11.01 10.86 11.13 1,181,517 10.993 0.25%
2021-10-11 0 16.26 16.26 16.30 16.02 16.48 1,457,500 23,596,695 16.190 10.97 10.97 10.99 10.81 11.12 2,160,850 10.920 0.00%
2021-10-08 0 16.26 16.24 16.26 15.92 16.26 1,371,600 22,169,115 16.163 10.97 10.95 10.97 10.74 10.97 2,033,497 10.902 0.37%
2021-10-07 0 16.20 16.16 16.22 15.86 16.28 1,009,670 16,264,882 16.109 10.93 10.90 10.94 10.70 10.98 1,496,909 10.866 0.75%
2021-10-06 0 16.08 16.04 16.08 15.98 16.24 749,827 12,037,842 16.054 10.85 10.82 10.85 10.78 10.95 1,111,673 10.829 0.37%
2021-10-05 0 16.02 15.98 16.02 15.72 16.26 1,354,253 21,682,957 16.011 10.81 10.78 10.81 10.60 10.97 2,007,779 10.799 -0.12%
2021-10-04 0 16.04 16.04 16.08 15.44 16.10 1,742,029 27,644,265 15.869 10.82 10.82 10.85 10.41 10.86 2,582,685 10.704 1.91%
2021-09-30 0 15.74 15.74 15.78 15.50 15.94 2,885,702 45,406,073 15.735 10.62 10.62 10.64 10.45 10.75 4,278,264 10.613 0.00%
2021-09-29 0 15.74 15.74 15.76 15.06 15.86 1,398,000 21,851,010 15.630 10.62 10.62 10.63 10.16 10.70 2,072,637 10.543 2.61%
2021-09-28 0 15.34 15.34 15.36 15.00 15.74 3,126,000 48,050,834 15.371 10.35 10.35 10.36 10.12 10.62 4,634,523 10.368 -4.01%
2021-09-27 0 15.98 15.98 16.00 15.74 16.30 788,500 12,613,222 15.996 10.78 10.78 10.79 10.62 10.99 1,169,009 10.790 0.25%
2021-09-24 0 15.94 15.92 15.94 15.60 16.18 2,072,571 33,073,921 15.958 10.75 10.74 10.75 10.52 10.91 3,072,738 10.764 1.14%
2021-09-23 0 15.76 15.76 15.80 15.22 16.04 1,671,500 26,444,461 15.821 10.63 10.63 10.66 10.27 10.82 2,478,121 10.671 -0.88%
2021-09-21 0 15.90 15.88 15.90 15.42 16.08 702,000 11,151,268 15.885 10.72 10.71 10.72 10.40 10.85 1,040,766 10.714 2.05%
2021-09-20 0 15.58 15.58 15.62 15.50 16.20 842,521 13,301,743 15.788 10.51 10.51 10.54 10.45 10.93 1,249,099 10.649 -3.71%
2021-09-17 0 16.18 16.16 16.18 15.62 16.22 2,057,638 33,041,431 16.058 10.91 10.90 10.91 10.54 10.94 3,050,598 10.831 1.76%
2021-09-16 0 15.90 15.82 15.90 15.68 16.28 1,373,500 21,828,653 15.893 10.72 10.67 10.72 10.58 10.98 2,036,314 10.720 -3.17%
2021-09-15 0 16.42 16.40 16.42 15.90 16.48 1,277,000 20,796,800 16.286 11.08 11.06 11.08 10.72 11.12 1,893,246 10.985 1.36%
2021-09-14 0 16.20 16.14 16.20 16.04 16.60 1,580,780 25,612,123 16.202 10.93 10.89 10.93 10.82 11.20 2,343,622 10.928 -1.82%
2021-09-13 0 16.50 16.46 16.50 16.20 16.68 727,500 11,950,765 16.427 11.13 11.10 11.13 10.93 11.25 1,078,572 11.080 -0.96%
2021-09-10 0 16.66 16.60 16.66 16.38 16.70 950,000 15,628,499 16.451 11.24 11.20 11.24 11.05 11.26 1,408,444 11.096 3.48%
2021-09-09 0 16.10 16.08 16.10 16.02 16.30 602,305 9,699,775 16.104 10.86 10.85 10.86 10.81 10.99 892,961 10.862 -2.42%
2021-09-08 0 16.50 16.44 16.50 16.10 16.58 952,812 15,651,324 16.426 11.13 11.09 11.13 10.86 11.18 1,412,613 11.080 0.98%
2021-09-07 0 16.34 16.34 16.36 16.04 16.48 330,500 5,400,545 16.341 11.02 11.02 11.03 10.82 11.12 489,990 11.022 1.87%
2021-09-06 0 16.04 16.02 16.04 15.92 16.18 565,500 9,070,400 16.040 10.82 10.81 10.82 10.74 10.91 838,395 10.819 -1.11%
2021-09-03 0 16.22 16.20 16.22 16.00 16.48 1,044,342 16,869,435 16.153 10.94 10.93 10.94 10.79 11.12 1,548,313 10.895 -0.98%
2021-09-02 0 16.38 16.26 16.38 15.74 16.44 1,593,000 25,724,484 16.148 11.05 10.97 11.05 10.62 11.09 2,361,739 10.892 1.49%
2021-09-01 0 16.14 16.06 16.14 15.80 16.28 989,600 15,873,208 16.040 10.89 10.83 10.89 10.66 10.98 1,467,154 10.819 2.28%
2021-08-31 0 15.78 15.78 15.80 15.54 15.96 1,094,500 17,216,985 15.730 10.64 10.64 10.66 10.48 10.77 1,622,676 10.610 -0.13%
2021-08-30 0 15.80 15.80 15.86 15.50 15.86 1,118,000 17,586,409 15.730 10.66 10.66 10.70 10.45 10.70 1,657,517 10.610 0.25%
2021-08-27 0 15.76 15.72 15.76 15.64 15.96 436,000 6,854,170 15.721 10.63 10.60 10.63 10.55 10.77 646,402 10.604 0.00%
2021-08-26 0 15.76 15.72 15.76 15.38 15.94 806,500 12,725,210 15.778 10.63 10.60 10.63 10.37 10.75 1,195,695 10.643 0.25%
2021-08-25 0 15.72 15.70 15.72 15.48 15.74 441,294 6,910,210 15.659 10.60 10.59 10.60 10.44 10.62 654,251 10.562 1.42%
2021-08-24 0 15.50 15.48 15.50 15.02 15.74 1,369,600 21,241,906 15.510 10.45 10.44 10.45 10.13 10.62 2,030,532 10.461 3.33%
2021-08-23 0 15.00 15.00 15.02 14.54 15.00 748,935 11,125,447 14.855 10.12 10.12 10.13 9.807 10.12 1,110,351 10.020 1.35%
2021-08-20 0 14.80 14.80 14.82 14.80 15.76 520,360 7,779,982 14.951 9.983 9.983 9.996 9.983 10.63 771,472 10.085 -3.90%
2021-08-19 0 15.40 15.40 15.42 15.14 15.66 1,201,360 18,520,520 15.416 10.39 10.39 10.40 10.21 10.56 1,781,104 10.398 -1.66%
2021-08-18 0 15.66 15.60 15.66 15.40 15.66 733,200 11,387,728 15.532 10.56 10.52 10.56 10.39 10.56 1,087,022 10.476 1.16%
2021-08-17 0 15.48 15.48 15.50 15.20 15.54 969,943 14,861,884 15.322 10.44 10.44 10.45 10.25 10.48 1,438,011 10.335 0.13%
2021-08-16 0 15.46 15.44 15.46 15.34 15.94 1,377,650 21,373,696 15.515 10.43 10.41 10.43 10.35 10.75 2,042,467 10.465 -4.21%
2021-08-13 0 16.14 16.12 16.14 15.90 16.26 984,000 15,765,970 16.022 10.89 10.87 10.89 10.72 10.97 1,458,852 10.807 -0.12%
2021-08-12 0 16.16 16.16 16.18 15.86 16.40 903,500 14,518,380 16.069 10.90 10.90 10.91 10.70 11.06 1,339,505 10.839 -1.46%
2021-08-11 0 16.40 16.40 16.42 15.80 16.40 515,500 8,420,167 16.334 11.06 11.06 11.08 10.66 11.06 764,266 11.017 2.12%
2021-08-10 0 16.06 16.06 16.08 15.76 16.28 828,200 13,217,502 15.959 10.83 10.83 10.85 10.63 10.98 1,227,867 10.765 1.26%
2021-08-09 0 15.86 15.86 15.88 15.76 16.10 382,500 6,071,260 15.873 10.70 10.70 10.71 10.63 10.86 567,084 10.706 0.00%
2021-08-06 0 15.86 15.86 15.88 15.74 16.02 574,500 9,133,668 15.898 10.70 10.70 10.71 10.62 10.81 851,738 10.724 -0.50%
2021-08-05 0 15.94 15.92 15.94 15.60 16.16 796,000 12,669,382 15.916 10.75 10.74 10.75 10.52 10.90 1,180,128 10.736 -1.85%
2021-08-04 0 16.24 16.22 16.24 16.10 16.38 1,712,565 27,866,844 16.272 10.95 10.94 10.95 10.86 11.05 2,539,003 10.976 0.50%
2021-08-03 0 16.16 16.12 16.16 15.96 16.32 824,700 13,301,609 16.129 10.90 10.87 10.90 10.77 11.01 1,222,678 10.879 0.50%
2021-08-02 0 16.08 16.06 16.08 15.78 16.62 1,099,000 17,701,065 16.107 10.85 10.83 10.85 10.64 11.21 1,629,348 10.864 -1.95%
2021-07-30 0 16.40 16.34 16.40 15.98 16.56 1,094,000 17,794,805 16.266 11.06 11.02 11.06 10.78 11.17 1,621,935 10.971 -0.85%
2021-07-29 0 16.54 16.50 16.54 16.16 16.60 1,014,877 16,703,678 16.459 11.16 11.13 11.16 10.90 11.20 1,504,629 11.102 4.42%
2021-07-28 0 15.84 15.82 15.84 15.00 15.84 1,305,000 20,431,266 15.656 10.68 10.67 10.68 10.12 10.68 1,934,758 10.560 1.67%
2021-07-27 0 15.58 15.56 15.58 15.48 16.30 1,134,700 17,951,488 15.820 10.51 10.50 10.51 10.44 10.99 1,682,276 10.671 -2.50%
2021-07-26 0 15.98 15.98 16.00 15.96 16.28 1,120,609 18,100,263 16.152 10.78 10.78 10.79 10.77 10.98 1,661,385 10.895 -0.87%
2021-07-23 0 16.12 16.10 16.12 16.10 16.48 868,500 14,117,743 16.255 10.87 10.86 10.87 10.86 11.12 1,287,615 10.964 -2.66%
2021-07-22 0 16.56 16.56 16.60 16.14 16.64 1,519,935 24,982,999 16.437 11.17 11.17 11.20 10.89 11.22 2,253,415 11.087 0.61%
2021-07-21 0 16.46 16.46 16.48 16.26 16.68 731,500 12,015,699 16.426 11.10 11.10 11.12 10.97 11.25 1,084,502 11.079 -0.72%
2021-07-20 0 16.58 16.58 16.60 16.50 16.88 704,000 11,673,685 16.582 11.18 11.18 11.20 11.13 11.39 1,043,731 11.185 -2.13%
2021-07-19 0 16.94 16.94 16.96 16.94 17.58 1,269,800 21,761,045 17.137 11.43 11.43 11.44 11.43 11.86 1,882,571 11.559 -3.20%
2021-07-16 0 17.50 17.50 17.52 17.48 17.98 874,500 15,349,300 17.552 11.80 11.80 11.82 11.79 12.13 1,296,510 11.839 -1.91%
2021-07-15 0 17.84 17.84 17.86 17.54 18.00 617,500 11,023,647 17.852 12.03 12.03 12.05 11.83 12.14 915,489 12.041 0.00%
2021-07-14 0 17.84 17.80 17.84 17.60 18.20 1,258,000 22,445,350 17.842 12.03 12.01 12.03 11.87 12.28 1,865,077 12.035 -0.45%
2021-07-13 0 17.92 17.90 17.94 17.82 18.22 892,000 16,022,417 17.962 12.09 12.07 12.10 12.02 12.29 1,322,455 12.116 -0.11%
2021-07-12 0 17.94 17.92 17.94 17.54 18.16 1,657,875 29,583,725 17.844 12.10 12.09 12.10 11.83 12.25 2,457,921 12.036 -0.33%
2021-07-09 0 18.00 18.00 18.04 17.82 18.20 1,076,000 19,375,995 18.007 12.14 12.14 12.17 12.02 12.28 1,595,248 12.146 -0.99%
2021-07-08 0 18.18 18.14 18.18 17.80 18.58 2,081,500 37,981,258 18.247 12.26 12.24 12.26 12.01 12.53 3,085,976 12.308 0.66%
2021-07-07 0 18.06 18.06 18.08 17.80 18.38 1,478,000 26,756,915 18.103 12.18 12.18 12.20 12.01 12.40 2,191,243 12.211 -1.31%
2021-07-06 0 18.30 18.30 18.32 18.14 18.36 635,000 11,576,410 18.231 12.34 12.34 12.36 12.24 12.38 941,434 12.297 -0.54%
2021-07-05 0 18.40 18.40 18.42 18.32 18.90 1,039,000 19,242,236 18.520 12.41 12.41 12.42 12.36 12.75 1,540,393 12.492 -3.16%
2021-07-02 0 19.00 18.96 19.00 18.78 19.36 2,309,933 43,842,678 18.980 12.82 12.79 12.82 12.67 13.06 3,424,644 12.802 -0.94%
2021-06-30 0 19.18 19.18 19.24 19.00 19.68 2,463,500 47,663,645 19.348 12.94 12.94 12.98 12.82 13.27 3,652,318 13.050 0.95%
2021-06-29 0 19.00 19.00 19.04 18.40 19.44 2,177,500 41,458,295 19.039 12.82 12.82 12.84 12.41 13.11 3,228,303 12.842 3.15%
2021-06-28 0 18.42 18.38 18.42 18.20 18.58 1,045,075 19,195,136 18.367 12.42 12.40 12.42 12.28 12.53 1,549,400 12.389 0.55%
2021-06-25 0 18.32 18.30 18.34 18.24 18.68 749,000 13,806,671 18.433 12.36 12.34 12.37 12.30 12.60 1,110,447 12.433 0.44%
2021-06-24 0 18.24 18.24 18.26 18.12 18.48 939,000 17,122,560 18.235 12.30 12.30 12.32 12.22 12.46 1,392,136 12.299 -0.98%
2021-06-23 0 18.42 18.32 18.42 18.22 18.66 1,941,340 35,682,594 18.380 12.42 12.36 12.42 12.29 12.59 2,878,178 12.398 0.44%
2021-06-22 0 18.34 18.34 18.36 18.20 18.90 1,053,500 19,456,250 18.468 12.37 12.37 12.38 12.28 12.75 1,561,891 12.457 -1.82%
2021-06-21 0 18.68 18.68 18.70 18.52 19.40 1,094,195 20,589,589 18.817 12.60 12.60 12.61 12.49 13.09 1,622,224 12.692 -3.71%
2021-06-18 0 19.40 19.24 19.40 19.18 19.60 1,225,000 23,739,995 19.380 13.09 12.98 13.09 12.94 13.22 1,816,152 13.072 0.21%
2021-06-17 0 19.36 19.28 19.36 18.74 19.40 1,729,400 33,247,598 19.225 13.06 13.00 13.06 12.64 13.09 2,563,962 12.967 1.57%
2021-06-16 0 19.06 19.04 19.06 18.90 19.46 1,854,020 35,475,340 19.134 12.86 12.84 12.86 12.75 13.13 2,748,720 12.906 -0.63%
2021-06-15 0 19.18 19.06 19.18 18.70 19.26 1,351,000 25,786,675 19.087 12.94 12.86 12.94 12.61 12.99 2,002,956 12.874 2.68%
2021-06-11 0 18.68 18.66 18.68 18.38 19.52 2,766,785 51,838,935 18.736 12.60 12.59 12.60 12.40 13.17 4,101,961 12.638 -3.31%
2021-06-10 0 19.32 19.28 19.32 19.20 20.05 2,430,500 47,207,677 19.423 13.03 13.00 13.03 12.95 13.52 3,603,394 13.101 -2.33%
2021-06-09 0 19.78 19.74 19.78 19.56 20.25 1,609,734 31,826,893 19.772 13.34 13.31 13.34 13.19 13.66 2,386,548 13.336 -0.10%
2021-06-08 0 19.80 19.78 19.80 19.68 20.55 2,370,950 47,382,231 19.984 13.36 13.34 13.36 13.27 13.86 3,515,106 13.480 -2.22%
2021-06-07 0 20.25 20.15 20.25 20.00 20.65 929,500 18,772,400 20.196 13.66 13.59 13.66 13.49 13.93 1,378,052 13.622 -1.46%
2021-06-04 0 20.55 20.50 20.55 20.40 20.85 1,427,828 29,411,325 20.599 13.86 13.83 13.86 13.76 14.06 2,116,859 13.894 0.49%
2021-06-03 0 20.45 20.40 20.45 20.10 20.95 2,245,246 46,038,522 20.505 13.79 13.76 13.79 13.56 14.13 3,328,741 13.831 1.24%
2021-06-02 0 20.20 20.15 20.20 19.78 20.30 2,773,409 55,815,598 20.125 13.62 13.59 13.62 13.34 13.69 4,111,781 13.575 1.61%
2021-06-01 0 19.88 19.86 19.90 19.48 19.92 1,415,500 27,902,660 19.712 13.41 13.40 13.42 13.14 13.44 2,098,582 13.296 0.40%
2021-05-31 0 19.80 19.78 19.80 19.64 20.40 1,682,500 33,314,199 19.800 13.36 13.34 13.36 13.25 13.76 2,494,429 13.355 -2.22%
2021-05-28 0 20.25 20.25 20.30 20.05 20.65 2,540,846 51,582,659 20.301 13.66 13.66 13.69 13.52 13.93 3,766,990 13.693 0.50%
2021-05-27 0 20.15 20.15 20.20 20.00 20.50 3,771,810 76,050,865 20.163 13.59 13.59 13.62 13.49 13.83 5,591,983 13.600 -0.98%
2021-05-26 0 20.35 20.35 20.40 19.80 20.90 7,017,000 142,278,617 20.276 13.73 13.73 13.76 13.36 14.10 10,403,214 13.676 1.95%
2021-05-25 0 19.96 19.92 19.96 19.66 20.00 2,132,170 42,401,929 19.887 13.46 13.44 13.46 13.26 13.49 3,161,098 13.414 -0.45%
2021-05-24 0 20.05 20.00 20.05 19.80 20.60 1,137,303 22,764,220 20.016 13.52 13.49 13.52 13.36 13.89 1,686,135 13.501 -1.72%
2021-05-21 0 20.40 20.35 20.40 19.76 20.45 2,623,500 53,010,325 20.206 13.76 13.73 13.76 13.33 13.79 3,889,530 13.629 2.72%
2021-05-20 0 19.86 19.82 19.86 19.48 20.20 1,930,070 38,129,670 19.756 13.40 13.37 13.40 13.14 13.62 2,861,470 13.325 -0.40%
2021-05-18 0 19.94 19.90 19.94 19.38 20.00 1,667,500 33,047,477 19.819 13.45 13.42 13.45 13.07 13.49 2,472,190 13.368 2.57%
2021-05-17 0 19.44 19.44 19.46 19.14 19.44 1,042,000 20,151,129 19.339 13.11 13.11 13.13 12.91 13.11 1,544,841 13.044 2.21%
2021-05-14 0 19.02 19.02 19.04 18.46 19.36 1,749,794 33,074,979 18.902 12.83 12.83 12.84 12.45 13.06 2,594,197 12.750 -0.94%
2021-05-13 0 19.20 19.20 19.22 19.12 19.86 840,156 16,272,904 19.369 12.95 12.95 12.96 12.90 13.40 1,245,593 13.064 -2.74%
2021-05-12 0 19.74 19.70 19.74 19.50 20.25 2,501,269 49,673,614 19.859 13.31 13.29 13.31 13.15 13.66 3,708,314 13.395 -2.28%
2021-05-11 0 20.20 20.10 20.20 19.82 20.25 1,771,500 35,540,950 20.063 13.62 13.56 13.62 13.37 13.66 2,626,378 13.532 0.00%
2021-05-10 0 20.20 20.15 20.20 20.00 20.50 2,642,460 53,520,647 20.254 13.62 13.59 13.62 13.49 13.83 3,917,640 13.661 1.00%
2021-05-07 0 20.00 19.92 20.00 19.56 20.10 2,831,828 56,303,634 19.882 13.49 13.44 13.49 13.19 13.56 4,198,392 13.411 1.73%
2021-05-06 0 19.66 19.62 19.66 19.44 19.92 2,346,646 46,071,706 19.633 13.26 13.23 13.26 13.11 13.44 3,479,074 13.243 0.41%
2021-05-05 0 19.58 19.56 19.58 19.40 19.70 841,500 16,452,145 19.551 13.21 13.19 13.21 13.09 13.29 1,247,585 13.187 0.20%
2021-05-04 0 19.54 19.52 19.54 19.32 19.78 917,500 17,925,334 19.537 13.18 13.17 13.18 13.03 13.34 1,360,261 13.178 0.00%
2021-05-03 0 19.54 19.48 19.54 19.28 19.72 957,000 18,655,230 19.493 13.18 13.14 13.18 13.00 13.30 1,418,822 13.148 0.21%
2021-04-30 0 19.50 19.46 19.50 19.30 20.10 3,010,000 58,583,060 19.463 13.15 13.13 13.15 13.02 13.56 4,462,545 13.128 -2.50%
2021-04-29 0 20.00 19.94 20.00 19.48 20.10 2,351,500 46,746,561 19.879 13.49 13.45 13.49 13.14 13.56 3,486,270 13.409 1.42%
2021-04-28 0 19.72 19.68 19.72 19.54 20.50 3,490,207 69,657,349 19.958 13.30 13.27 13.30 13.18 13.83 5,174,486 13.462 0.72%
2021-04-27 0 19.58 19.54 19.58 19.48 19.84 976,000 19,081,828 19.551 13.21 13.18 13.21 13.14 13.38 1,446,991 13.187 -0.10%
2021-04-26 0 19.60 19.58 19.60 19.46 20.20 855,000 16,769,450 19.613 13.22 13.21 13.22 13.13 13.62 1,267,600 13.229 -1.51%
2021-04-23 0 19.90 19.90 19.96 19.48 20.30 1,817,000 36,264,520 19.958 13.42 13.42 13.46 13.14 13.69 2,693,835 13.462 2.05%
2021-04-22 0 19.50 19.48 19.50 19.26 19.78 1,998,073 38,866,137 19.452 13.15 13.14 13.15 12.99 13.34 2,962,289 13.120 0.10%
2021-04-21 0 19.48 19.46 19.48 19.22 20.40 1,957,000 38,093,705 19.465 13.14 13.13 13.14 12.96 13.76 2,901,395 13.129 -3.56%
2021-04-20 0 20.20 20.15 20.20 19.86 20.85 2,556,816 52,041,716 20.354 13.62 13.59 13.62 13.40 14.06 3,790,666 13.729 1.71%
2021-04-19 0 19.86 19.86 19.90 19.68 20.25 1,228,380 24,458,565 19.911 13.40 13.40 13.42 13.27 13.66 1,821,163 13.430 0.20%
2021-04-16 0 19.82 19.80 19.82 19.44 19.96 700,911 13,857,222 19.770 13.37 13.36 13.37 13.11 13.46 1,039,152 13.335 0.92%
2021-04-15 0 19.64 19.62 19.64 19.52 20.15 1,213,991 23,920,115 19.704 13.25 13.23 13.25 13.17 13.59 1,799,830 13.290 -1.01%
2021-04-14 0 19.84 19.84 19.88 19.72 20.15 1,280,372 25,453,583 19.880 13.38 13.38 13.41 13.30 13.59 1,898,245 13.409 -2.51%
2021-04-13 0 20.35 20.30 20.35 19.44 20.45 2,272,500 45,628,936 20.079 13.73 13.69 13.73 13.11 13.79 3,369,147 13.543 5.11%
2021-04-12 0 19.36 19.32 19.36 19.16 19.64 922,064 17,864,985 19.375 13.06 13.03 13.06 12.92 13.25 1,367,027 13.068 -0.72%
2021-04-09 0 19.50 19.50 19.54 19.32 19.90 1,139,759 22,270,699 19.540 13.15 13.15 13.18 13.03 13.42 1,689,776 13.180 -2.01%
2021-04-08 0 19.90 19.90 19.92 19.36 19.98 748,351 14,824,839 19.810 13.42 13.42 13.44 13.06 13.48 1,109,485 13.362 1.53%
2021-04-07 0 19.60 19.60 19.62 19.00 19.86 1,137,061 22,322,696 19.632 13.22 13.22 13.23 12.82 13.40 1,685,776 13.242 0.62%
2021-04-01 0 19.48 19.46 19.48 19.14 19.58 1,577,500 30,604,354 19.401 13.14 13.13 13.14 12.91 13.21 2,338,759 13.086 0.41%
2021-03-31 0 19.40 19.40 19.46 18.92 19.50 1,597,500 30,998,585 19.404 13.09 13.09 13.13 12.76 13.15 2,368,410 13.088 -0.21%
2021-03-30 0 19.44 19.42 19.44 18.88 19.74 1,985,100 38,577,902 19.434 13.11 13.10 13.11 12.73 13.31 2,943,056 13.108 1.99%
2021-03-29 0 19.06 19.04 19.06 18.50 19.74 2,404,787 45,687,694 18.999 12.86 12.84 12.86 12.48 13.31 3,565,272 12.815 -1.85%
2021-03-26 0 19.42 19.42 19.44 19.32 21.00 3,511,500 70,071,983 19.955 13.10 13.10 13.11 13.03 14.16 5,206,055 13.460 -7.30%
2021-03-25 0 20.95 20.95 21.00 19.08 21.25 8,461,000 174,106,435 20.578 14.13 14.13 14.16 12.87 14.33 12,544,050 13.880 9.34%
2021-03-24 0 19.16 19.12 19.16 18.14 19.30 3,340,712 63,519,917 19.014 12.92 12.90 12.92 12.24 13.02 4,952,849 12.825 1.16%
2021-03-23 0 18.94 18.94 18.98 18.74 19.34 1,502,360 28,511,220 18.978 12.78 12.78 12.80 12.64 13.04 2,227,358 12.800 -1.56%
2021-03-22 0 19.24 19.22 19.24 18.80 19.48 894,242 17,172,183 19.203 12.98 12.96 12.98 12.68 13.14 1,325,779 12.953 1.69%
2021-03-19 0 18.92 18.92 19.14 18.92 19.70 4,240,605 80,894,712 19.076 12.76 12.76 12.91 12.76 13.29 6,287,006 12.867 -4.92%
2021-03-18 0 19.90 19.50 19.90 19.10 19.90 2,797,612 54,900,636 19.624 13.42 13.15 13.42 12.88 13.42 4,147,664 13.237 0.71%
2021-03-17 0 19.76 19.76 19.80 18.72 19.94 1,892,500 36,996,620 19.549 13.33 13.33 13.36 12.63 13.45 2,805,769 13.186 5.33%
2021-03-16 0 18.76 18.76 18.78 18.36 19.18 932,269 17,474,287 18.744 12.65 12.65 12.67 12.38 12.94 1,382,157 12.643 1.41%
2021-03-15 0 18.50 18.50 18.54 18.44 20.25 1,299,000 24,477,791 18.844 12.48 12.48 12.51 12.44 13.66 1,925,862 12.710 -8.42%
2021-03-12 0 20.20 20.05 20.20 19.70 20.35 1,438,500 28,971,181 20.140 13.62 13.52 13.62 13.29 13.73 2,132,681 13.584 1.20%
2021-03-11 0 19.96 19.94 19.96 18.96 20.40 2,946,873 58,926,347 19.996 13.46 13.45 13.46 12.79 13.76 4,368,954 13.488 6.17%
2021-03-10 0 18.80 18.80 18.82 18.50 19.70 1,459,028 27,432,912 18.802 12.68 12.68 12.69 12.48 13.29 2,163,115 12.682 0.32%
2021-03-09 0 18.74 18.72 18.74 17.86 19.50 3,202,120 60,839,203 19.000 12.64 12.63 12.64 12.05 13.15 4,747,376 12.815 2.85%
2021-03-08 0 18.22 18.22 18.24 17.80 18.60 1,691,500 30,611,486 18.097 12.29 12.29 12.30 12.01 12.55 2,507,772 12.207 -2.04%
2021-03-05 0 18.60 18.58 18.60 17.06 18.66 3,624,000 66,087,714 18.236 12.55 12.53 12.55 11.51 12.59 5,372,844 12.300 8.27%
2021-03-04 0 17.18 17.16 17.18 17.16 17.36 590,000 10,163,960 17.227 11.59 11.57 11.59 11.57 11.71 874,718 11.620 -0.46%
2021-03-03 0 17.26 17.26 17.28 17.08 17.38 814,006 14,032,073 17.238 11.64 11.64 11.66 11.52 11.72 1,206,823 11.627 0.94%
2021-03-02 0 17.10 17.06 17.10 16.88 17.40 1,240,145 21,201,025 17.096 11.53 11.51 11.53 11.39 11.74 1,838,605 11.531 -0.35%
2021-03-01 0 17.16 17.14 17.16 16.48 17.16 1,026,500 17,287,088 16.841 11.57 11.56 11.57 11.12 11.57 1,521,861 11.359 3.75%
2021-02-26 0 16.54 16.52 16.56 16.14 17.02 1,691,000 28,214,525 16.685 11.16 11.14 11.17 10.89 11.48 2,507,031 11.254 -2.71%
2021-02-25 0 17.00 17.00 17.02 16.70 17.08 525,000 8,900,580 16.953 11.47 11.47 11.48 11.26 11.52 778,351 11.435 1.92%
2021-02-24 0 16.68 16.68 16.72 16.62 17.36 1,319,660 22,209,948 16.830 11.25 11.25 11.28 11.21 11.71 1,956,492 11.352 -3.14%
2021-02-23 0 17.22 17.22 17.26 16.90 17.60 693,625 11,980,987 17.273 11.61 11.61 11.64 11.40 11.87 1,028,350 11.651 0.58%
2021-02-22 0 17.12 17.12 17.16 17.10 17.52 1,133,195 19,568,454 17.268 11.55 11.55 11.57 11.53 11.82 1,680,044 11.648 -1.72%
2021-02-19 0 17.42 17.42 17.44 17.24 17.76 1,488,116 25,944,414 17.434 11.75 11.75 11.76 11.63 11.98 2,206,241 11.760 -1.02%
2021-02-18 0 17.60 17.60 17.62 17.58 18.18 791,500 14,025,190 17.720 11.87 11.87 11.88 11.86 12.26 1,173,456 11.952 -3.19%
2021-02-17 0 18.18 18.18 18.20 18.18 18.80 855,326 15,717,894 18.376 12.26 12.26 12.28 12.26 12.68 1,268,083 12.395 -3.19%
2021-02-16 0 18.78 18.78 18.80 17.40 18.80 2,250,000 41,164,400 18.295 12.67 12.67 12.68 11.74 12.68 3,335,789 12.340 5.51%
2021-02-11 0 17.80 17.76 17.80 17.40 17.80 1,241,000 21,769,525 17.542 12.01 11.98 12.01 11.74 12.01 1,839,873 11.832 1.83%
2021-02-10 0 17.48 17.48 17.54 17.14 17.62 1,472,000 25,612,315 17.400 11.79 11.79 11.83 11.56 11.88 2,182,347 11.736 0.11%
2021-02-09 0 17.46 17.44 17.46 16.96 17.46 1,465,000 25,286,450 17.260 11.78 11.76 11.78 11.44 11.78 2,171,969 11.642 2.59%
2021-02-08 0 17.02 17.02 17.04 17.00 17.56 807,500 13,806,390 17.098 11.48 11.48 11.49 11.47 11.84 1,197,178 11.532 -1.05%
2021-02-05 0 17.20 17.20 17.22 16.94 17.32 851,900 14,654,177 17.202 11.60 11.60 11.61 11.43 11.68 1,263,004 11.603 0.58%
2021-02-04 0 17.10 17.08 17.10 16.86 17.20 1,331,560 22,677,419 17.031 11.53 11.52 11.53 11.37 11.60 1,974,135 11.487 -0.12%
2021-02-03 0 17.12 17.12 17.14 17.00 17.80 1,048,000 17,967,435 17.144 11.55 11.55 11.56 11.47 12.01 1,553,736 11.564 -0.70%
2021-02-02 0 17.24 17.24 17.28 17.08 17.56 1,766,300 30,596,504 17.322 11.63 11.63 11.66 11.52 11.84 2,618,669 11.684 0.94%
2021-02-01 0 17.08 17.06 17.10 16.82 17.28 2,386,000 40,485,785 16.968 11.52 11.51 11.53 11.35 11.66 3,537,419 11.445 0.95%
2021-01-29 0 16.92 16.92 16.94 16.78 17.60 3,154,600 54,050,272 17.134 11.41 11.41 11.43 11.32 11.87 4,676,925 11.557 -3.97%
2021-01-28 0 17.62 17.58 17.62 17.52 18.14 2,552,502 45,399,172 17.786 11.88 11.86 11.88 11.82 12.24 3,784,270 11.997 -2.33%
2021-01-27 0 18.04 18.02 18.06 17.88 18.32 1,938,000 34,921,630 18.019 12.17 12.15 12.18 12.06 12.36 2,873,226 12.154 0.56%
2021-01-26 0 17.94 17.92 17.94 17.76 18.40 1,815,000 32,589,455 17.956 12.10 12.09 12.10 11.98 12.41 2,690,870 12.111 -1.86%
2021-01-25 0 18.28 18.24 18.30 17.70 18.66 3,017,600 54,991,952 18.224 12.33 12.30 12.34 11.94 12.59 4,473,812 12.292 2.81%
2021-01-22 0 17.78 17.74 17.78 17.52 18.08 2,112,040 37,486,593 17.749 11.99 11.97 11.99 11.82 12.20 3,131,253 11.972 -2.52%
2021-01-21 0 18.24 18.22 18.24 17.94 18.66 2,519,731 46,039,459 18.272 12.30 12.29 12.30 12.10 12.59 3,735,685 12.324 0.44%
2021-01-20 0 18.16 18.10 18.16 17.78 18.18 1,801,810 32,408,419 17.987 12.25 12.21 12.25 11.99 12.26 2,671,315 12.132 0.33%
2021-01-19 0 18.10 18.08 18.10 17.92 18.56 2,095,924 38,176,472 18.215 12.21 12.20 12.21 12.09 12.52 3,107,360 12.286 1.34%
2021-01-18 0 17.86 17.86 17.88 17.22 18.08 2,449,040 43,527,601 17.773 12.05 12.05 12.06 11.61 12.20 3,630,880 11.988 3.72%
2021-01-15 0 17.22 17.12 17.22 17.02 17.22 1,530,500 26,250,245 17.151 11.61 11.55 11.61 11.48 11.61 2,269,078 11.569 1.18%
2021-01-14 0 17.02 16.96 17.02 16.74 17.18 1,962,000 33,175,773 16.909 11.48 11.44 11.48 11.29 11.59 2,908,808 11.405 -1.62%
2021-01-13 0 17.30 17.18 17.30 16.32 17.30 2,852,000 48,495,647 17.004 11.67 11.59 11.67 11.01 11.67 4,228,298 11.469 5.10%
2021-01-12 0 16.46 16.40 16.46 15.90 16.48 1,089,068 17,707,438 16.259 11.10 11.06 11.10 10.72 11.12 1,614,623 10.967 1.98%
2021-01-11 0 16.14 16.10 16.14 16.00 16.60 1,383,872 22,302,109 16.116 10.89 10.86 10.89 10.79 11.20 2,051,691 10.870 -1.47%
2021-01-08 0 16.38 16.36 16.40 15.92 16.44 1,398,500 22,731,145 16.254 11.05 11.03 11.06 10.74 11.09 2,073,378 10.963 0.24%
2021-01-07 0 16.34 16.34 16.40 16.14 16.58 1,475,416 24,166,214 16.379 11.02 11.02 11.06 10.89 11.18 2,187,412 11.048 0.62%
2021-01-06 0 16.24 16.24 16.26 15.84 16.36 1,341,109 21,619,004 16.120 10.95 10.95 10.97 10.68 11.03 1,988,292 10.873 1.50%
2021-01-05 0 16.00 15.98 16.00 15.60 16.14 2,094,216 33,372,832 15.936 10.79 10.78 10.79 10.52 10.89 3,104,828 10.749 -1.11%
2021-01-04 0 16.18 16.14 16.18 15.90 16.40 2,167,363 34,832,917 16.072 10.91 10.89 10.91 10.72 11.06 3,213,274 10.840 0.25%
2020-12-31 0 16.14 16.14 16.26 16.14 16.76 1,326,500 21,611,305 16.292 10.89 10.89 10.97 10.89 11.30 1,966,633 10.989 -2.18%
2020-12-30 0 16.50 16.50 16.54 16.42 16.76 628,252 10,396,779 16.549 11.13 11.13 11.16 11.08 11.30 931,429 11.162 -1.32%
2020-12-29 0 16.72 16.70 16.72 16.42 16.74 463,024 7,696,186 16.622 11.28 11.26 11.28 11.08 11.29 686,467 11.211 1.09%
2020-12-28 0 16.54 16.50 16.54 16.36 16.78 535,000 8,821,809 16.489 11.16 11.13 11.16 11.03 11.32 793,177 11.122 0.98%
2020-12-24 0 16.38 16.38 16.44 16.10 16.84 714,500 11,708,090 16.386 11.05 11.05 11.09 10.86 11.36 1,059,298 11.053 -1.21%
2020-12-23 0 16.58 16.58 16.62 16.50 17.16 2,041,500 33,987,827 16.648 11.18 11.18 11.21 11.13 11.57 3,026,673 11.229 -2.47%
2020-12-22 0 17.00 16.98 17.00 16.46 17.12 2,310,971 39,049,403 16.897 11.47 11.45 11.47 11.10 11.55 3,426,183 11.397 0.12%
2020-12-21 0 16.98 16.94 17.00 16.44 17.20 3,074,640 52,019,998 16.919 11.45 11.43 11.47 11.09 11.60 4,558,378 11.412 4.69%
2020-12-18 0 16.22 16.22 16.30 16.20 16.88 2,000,444 32,642,508 16.318 10.94 10.94 10.99 10.93 11.39 2,965,804 11.006 -2.76%
2020-12-17 0 16.68 16.68 16.70 16.10 16.84 1,554,000 25,715,083 16.548 11.25 11.25 11.26 10.86 11.36 2,303,918 11.161 0.97%
2020-12-16 0 16.52 16.52 16.56 16.36 16.74 1,226,500 20,302,910 16.554 11.14 11.14 11.17 11.03 11.29 1,818,376 11.165 0.98%
2020-12-15 0 16.36 16.32 16.36 16.32 17.10 2,364,000 39,484,422 16.702 11.03 11.01 11.03 11.01 11.53 3,504,802 11.266 -2.50%
2020-12-14 0 16.78 16.76 16.78 16.44 17.30 3,093,000 52,118,372 16.850 11.32 11.30 11.32 11.09 11.67 4,585,598 11.366 2.07%
2020-12-11 0 16.44 16.40 16.44 16.04 16.56 2,046,575 33,362,371 16.302 11.09 11.06 11.09 10.82 11.17 3,034,197 10.995 1.73%
2020-12-10 0 16.16 16.16 16.20 15.82 16.28 1,412,500 22,735,540 16.096 10.90 10.90 10.93 10.67 10.98 2,094,134 10.857 -1.22%
2020-12-09 0 16.36 16.34 16.36 16.24 16.52 1,045,256 17,097,977 16.358 11.03 11.02 11.03 10.95 11.14 1,549,668 11.033 -0.24%
2020-12-08 0 16.40 16.36 16.40 16.26 16.74 1,124,000 18,475,140 16.437 11.06 11.03 11.06 10.97 11.29 1,666,412 11.087 -0.61%
2020-12-07 0 16.50 16.50 16.52 16.18 16.86 777,969 12,782,736 16.431 11.13 11.13 11.14 10.91 11.37 1,153,396 11.083 -2.02%
2020-12-04 0 16.84 16.84 16.94 16.44 17.64 2,346,305 40,361,364 17.202 11.36 11.36 11.43 11.09 11.90 3,478,568 11.603 2.81%
2020-12-03 0 16.38 16.38 16.40 15.88 16.66 1,284,002 21,020,402 16.371 11.05 11.05 11.06 10.71 11.24 1,903,627 11.042 0.00%
2020-12-02 0 16.38 16.38 16.40 16.20 16.66 939,882 15,395,388 16.380 11.05 11.05 11.06 10.93 11.24 1,393,444 11.048 -0.97%
2020-12-01 0 16.54 16.52 16.54 15.70 16.84 2,922,230 47,842,684 16.372 11.16 11.14 11.16 10.59 11.36 4,332,419 11.043 3.76%
2020-11-30 0 15.94 15.94 15.96 15.94 16.74 4,801,588 78,021,791 16.249 10.75 10.75 10.77 10.75 11.29 7,118,704 10.960 -4.67%
2020-11-27 0 16.72 16.70 16.72 16.58 17.44 1,112,026 18,688,264 16.806 11.28 11.26 11.28 11.18 11.76 1,648,660 11.335 -1.76%
2020-11-26 0 17.02 17.00 17.02 16.82 17.40 1,047,120 17,803,087 17.002 11.48 11.47 11.48 11.35 11.74 1,552,432 11.468 -1.62%
2020-11-25 0 17.30 17.26 17.30 16.40 17.68 4,913,360 84,542,715 17.207 11.67 11.64 11.67 11.06 11.93 7,284,415 11.606 6.92%
2020-11-24 0 16.18 16.14 16.18 16.12 16.60 1,885,735 30,646,819 16.252 10.91 10.89 10.91 10.87 11.20 2,795,740 10.962 -0.37%
2020-11-23 0 16.24 16.24 16.28 16.00 16.44 2,450,575 39,858,084 16.265 10.95 10.95 10.98 10.79 11.09 3,633,156 10.971 1.50%
2020-11-20 0 16.00 16.00 16.02 15.62 16.80 4,960,004 79,866,683 16.102 10.79 10.79 10.81 10.54 11.33 7,353,568 10.861 -2.91%
2020-11-19 0 16.48 16.46 16.48 15.70 16.66 6,718,545 109,970,035 16.368 11.12 11.10 11.12 10.59 11.24 9,960,733 11.040 6.60%
2020-11-18 0 15.46 15.44 15.46 15.24 15.78 1,928,500 29,904,834 15.507 10.43 10.41 10.43 10.28 10.64 2,859,142 10.459 -0.77%
2020-11-17 0 15.58 15.52 15.58 15.36 16.24 1,761,864 27,444,004 15.577 10.51 10.47 10.51 10.36 10.95 2,612,092 10.507 -2.75%
2020-11-16 0 16.02 15.96 16.02 15.66 16.38 3,268,882 52,150,127 15.954 10.81 10.77 10.81 10.56 11.05 4,846,356 10.761 4.03%
2020-11-13 0 15.40 15.40 15.44 15.00 15.92 3,622,336 56,298,403 15.542 10.39 10.39 10.41 10.12 10.74 5,370,377 10.483 2.67%
2020-11-12 0 15.00 15.00 15.04 14.86 15.20 2,324,530 34,879,561 15.005 10.12 10.12 10.14 10.02 10.25 3,446,285 10.121 0.00%
2020-11-11 0 15.00 14.98 15.00 14.74 15.30 4,074,028 61,132,895 15.006 10.12 10.10 10.12 9.942 10.32 6,040,044 10.121 -1.32%
2020-11-10 0 15.20 15.20 15.22 14.30 15.40 5,891,717 86,326,739 14.652 10.25 10.25 10.27 9.645 10.39 8,734,900 9.8830 8.26%
2020-11-09 0 14.04 14.02 14.04 13.96 14.40 1,893,852 26,810,685 14.157 9.470 9.457 9.470 9.416 9.713 2,807,774 9.5487 -2.09%
2020-11-06 0 14.34 14.34 14.40 13.94 14.44 3,401,000 48,006,585 14.115 9.672 9.672 9.713 9.403 9.740 5,042,231 9.5209 3.17%
2020-11-05 0 13.90 13.90 13.94 13.82 14.12 1,680,988 23,393,616 13.917 9.376 9.376 9.403 9.322 9.524 2,492,187 9.3868 -0.14%
2020-11-04 0 13.92 13.90 13.92 13.42 13.98 1,668,000 22,993,264 13.785 9.389 9.376 9.389 9.052 9.430 2,472,932 9.2980 2.35%
2020-11-03 0 13.60 13.60 13.64 13.00 13.74 1,985,110 26,987,361 13.595 9.173 9.173 9.200 8.769 9.268 2,943,070 9.1698 3.34%
2020-11-02 0 13.16 13.12 13.16 12.70 13.18 1,555,896 20,008,917 12.860 8.876 8.849 8.876 8.566 8.890 2,306,729 8.6742 4.28%
2020-10-30 0 12.62 12.60 12.62 12.54 12.96 2,931,500 37,246,675 12.706 8.512 8.499 8.512 8.458 8.742 4,346,163 8.5700 -1.56%
2020-10-29 0 12.82 12.82 12.84 12.80 13.32 3,502,612 45,284,203 12.929 8.647 8.647 8.661 8.634 8.984 5,192,878 8.7204 -4.61%
2020-10-28 0 13.44 13.40 13.44 13.20 13.64 1,014,336 13,629,067 13.436 9.065 9.038 9.065 8.903 9.200 1,503,827 9.0629 0.45%
2020-10-27 0 13.38 13.34 13.38 13.12 13.46 2,185,500 29,038,133 13.287 9.025 8.998 9.025 8.849 9.079 3,240,163 8.9619 -0.74%
2020-10-23 0 13.48 13.46 13.48 13.42 13.80 1,939,690 26,291,856 13.555 9.092 9.079 9.092 9.052 9.308 2,875,732 9.1427 -1.32%
2020-10-22 0 13.66 13.66 13.68 13.56 14.54 2,000,030 27,573,616 13.787 9.214 9.214 9.227 9.146 9.807 2,965,190 9.2991 -6.05%
2020-10-21 0 14.54 14.52 14.54 13.40 14.62 4,584,091 64,969,656 14.173 9.807 9.794 9.807 9.038 9.861 6,796,249 9.5596 8.51%
2020-10-20 0 13.40 13.40 13.42 13.04 13.48 1,187,646 15,882,213 13.373 9.038 9.038 9.052 8.796 9.092 1,760,772 9.0200 2.76%
2020-10-19 0 13.04 13.02 13.04 12.90 13.20 1,169,896 15,231,534 13.020 8.796 8.782 8.796 8.701 8.903 1,734,456 8.7817 0.31%
2020-10-16 0 13.00 13.00 13.02 12.86 13.46 1,549,000 20,146,275 13.006 8.769 8.769 8.782 8.674 9.079 2,296,505 8.7726 -2.84%
2020-10-15 0 13.38 13.38 13.40 13.10 13.52 1,177,805 15,790,894 13.407 9.025 9.025 9.038 8.836 9.119 1,746,182 9.0431 2.14%
2020-10-14 0 13.10 13.10 13.14 12.98 13.22 1,560,763 20,448,329 13.101 8.836 8.836 8.863 8.755 8.917 2,313,945 8.8370 0.46%
2020-10-12 0 13.04 13.02 13.04 12.90 13.14 2,101,783 27,382,812 13.028 8.796 8.782 8.796 8.701 8.863 3,116,047 8.7877 0.31%
2020-10-09 0 13.00 13.00 13.04 12.98 13.28 1,108,750 14,449,160 13.032 8.769 8.769 8.796 8.755 8.957 1,643,803 8.7901 -2.11%
2020-10-08 0 13.28 13.26 13.28 12.98 13.30 2,667,058 34,685,174 13.005 8.957 8.944 8.957 8.755 8.971 3,954,108 8.7719 3.75%
2020-10-07 0 12.80 12.80 12.82 12.68 12.98 1,258,808 16,095,476 12.786 8.634 8.634 8.647 8.553 8.755 1,866,275 8.6244 -1.08%
2020-10-06 0 12.94 12.94 12.96 12.44 13.14 2,575,616 33,142,016 12.868 8.728 8.728 8.742 8.391 8.863 3,818,539 8.6792 1.41%
2020-10-05 0 12.76 12.76 12.80 12.38 12.90 2,992,346 37,868,999 12.655 8.607 8.607 8.634 8.350 8.701 4,436,371 8.5360 1.92%
2020-09-30 0 12.52 12.52 12.54 12.22 12.58 1,914,130 23,859,208 12.465 8.445 8.445 8.458 8.242 8.485 2,837,837 8.4075 1.46%
2020-09-29 0 12.34 12.32 12.34 12.04 12.48 1,062,000 13,095,240 12.331 8.323 8.310 8.323 8.121 8.418 1,574,492 8.3171 0.33%
2020-09-28 0 12.30 12.28 12.30 12.00 12.30 689,860 8,416,542 12.200 8.296 8.283 8.296 8.094 8.296 1,022,768 8.2292 1.49%
2020-09-25 0 12.12 12.10 12.12 11.90 12.20 1,559,000 18,787,600 12.051 8.175 8.161 8.175 8.027 8.229 2,311,331 8.1285 0.00%
2020-09-24 0 12.12 12.10 12.12 11.90 12.16 1,185,407 14,287,109 12.052 8.175 8.161 8.175 8.027 8.202 1,757,452 8.1294 0.66%
2020-09-23 0 12.04 12.04 12.06 11.88 12.28 1,236,599 14,878,286 12.032 8.121 8.121 8.135 8.013 8.283 1,833,348 8.1154 0.33%
2020-09-22 0 12.00 12.00 12.02 11.92 12.44 2,101,720 25,220,299 12.000 8.094 8.094 8.108 8.040 8.391 3,115,953 8.0939 -3.54%
2020-09-21 0 12.44 12.42 12.44 12.30 12.82 2,832,500 35,311,190 12.466 8.391 8.377 8.391 8.296 8.647 4,199,388 8.4087 -0.80%
2020-09-18 0 12.54 12.54 12.58 12.44 12.90 2,826,569 35,534,533 12.572 8.458 8.458 8.485 8.391 8.701 4,190,595 8.4796 -0.63%
2020-09-17 0 12.62 12.60 12.62 12.46 12.80 1,356,784 17,134,030 12.628 8.512 8.499 8.512 8.404 8.634 2,011,531 8.5179 -0.16%
2020-09-16 0 12.64 12.62 12.64 12.46 12.68 1,155,610 14,574,753 12.612 8.526 8.512 8.526 8.404 8.553 1,713,276 8.5069 1.28%
2020-09-15 0 12.48 12.48 12.50 12.18 12.52 1,154,500 14,320,100 12.404 8.418 8.418 8.431 8.215 8.445 1,711,630 8.3664 1.96%
2020-09-14 0 12.24 12.24 12.28 12.14 12.52 1,754,696 21,506,570 12.257 8.256 8.256 8.283 8.188 8.445 2,601,465 8.2671 -1.45%
2020-09-11 0 12.42 12.38 12.42 12.10 12.42 2,251,881 27,705,282 12.303 8.377 8.350 8.377 8.161 8.377 3,338,578 8.2985 0.65%
2020-09-10 0 12.34 12.32 12.34 12.30 12.56 1,601,992 19,800,245 12.360 8.323 8.310 8.323 8.296 8.472 2,375,070 8.3367 -0.96%
2020-09-09 0 12.46 12.44 12.46 12.36 12.64 2,446,108 30,497,443 12.468 8.404 8.391 8.404 8.337 8.526 3,626,534 8.4095 0.32%
2020-09-08 0 12.42 12.42 12.46 12.38 12.76 1,406,502 17,591,729 12.507 8.377 8.377 8.404 8.350 8.607 2,085,242 8.4363 -0.16%
2020-09-07 0 12.44 12.44 12.48 12.42 12.92 1,101,039 13,867,913 12.595 8.391 8.391 8.418 8.377 8.715 1,632,371 8.4956 -1.58%
2020-09-04 0 12.64 12.62 12.64 12.34 12.78 1,819,232 22,777,819 12.521 8.526 8.512 8.526 8.323 8.620 2,697,144 8.4452 -0.63%
2020-09-03 0 12.72 12.68 12.72 12.60 13.00 2,412,594 30,694,906 12.723 8.580 8.553 8.580 8.499 8.769 3,576,847 8.5816 -1.55%
2020-09-02 0 12.92 12.92 12.96 12.90 13.58 2,685,344 35,114,676 13.076 8.715 8.715 8.742 8.701 9.160 3,981,218 8.8201 -6.10%
2020-09-01 0 13.76 13.66 13.76 13.38 13.92 4,201,500 57,095,906 13.589 9.281 9.214 9.281 9.025 9.389 6,229,030 9.1661 2.53%
2020-08-31 0 13.42 13.38 13.42 13.12 13.50 4,118,500 55,185,506 13.399 9.052 9.025 9.052 8.849 9.106 6,105,977 9.0379 3.39%
2020-08-28 0 12.98 12.98 13.04 12.68 13.14 2,336,500 30,302,220 12.969 8.755 8.755 8.796 8.553 8.863 3,464,032 8.7477 2.69%
2020-08-27 0 12.64 12.64 12.66 12.64 13.00 1,840,810 23,395,313 12.709 8.526 8.526 8.539 8.526 8.769 2,729,135 8.5724 -2.32%
2020-08-26 0 12.94 12.84 12.94 12.74 12.98 1,889,593 24,255,175 12.836 8.728 8.661 8.728 8.593 8.755 2,801,459 8.6580 0.00%
2020-08-25 0 12.94 12.92 12.94 12.48 13.00 3,220,612 41,365,463 12.844 8.728 8.715 8.728 8.418 8.769 4,774,792 8.6633 3.52%
2020-08-24 0 12.50 12.50 12.52 12.20 12.64 3,353,638 41,932,912 12.504 8.431 8.431 8.445 8.229 8.526 4,972,013 8.4338 2.46%
2020-08-21 0 12.20 12.20 12.26 12.14 12.36 2,140,000 26,196,483 12.241 8.229 8.229 8.269 8.188 8.337 3,172,706 8.2568 1.16%
2020-08-20 0 12.06 12.04 12.06 11.86 12.08 3,691,896 44,354,604 12.014 8.135 8.121 8.135 8.000 8.148 5,473,505 8.1035 -0.17%
2020-08-19 0 12.08 12.06 12.08 11.22 12.14 6,120,500 73,150,263 11.952 8.148 8.135 8.148 7.568 8.188 9,074,088 8.0614 3.96%
2020-08-18 0 11.62 11.60 11.62 11.38 12.68 33,752,245 393,963,200 11.672 7.838 7.824 7.838 7.676 8.553 50,040,165 7.8729 -7.78%
2020-08-17 0 12.60 12.54 12.60 12.18 12.62 9,267,584 115,290,864 12.440 8.499 8.458 8.499 8.215 8.512 13,739,869 8.3910 0.80%
2020-08-14 0 12.50 12.50 12.52 12.38 13.98 10,023,556 127,487,375 12.719 8.431 8.431 8.445 8.350 9.430 14,860,653 8.5789 -9.42%
2020-08-13 0 13.80 13.80 13.82 13.32 14.06 4,832,846 66,315,638 13.722 9.308 9.308 9.322 8.984 9.484 7,165,047 9.2554 2.37%
2020-08-12 0 13.48 13.42 13.48 13.20 13.66 3,290,500 43,973,265 13.364 9.092 9.052 9.092 8.903 9.214 4,878,406 9.0139 2.74%
2020-08-11 0 13.12 13.12 13.14 13.00 13.70 4,336,030 57,525,152 13.267 8.849 8.849 8.863 8.769 9.241 6,428,481 8.9485 -3.24%
2020-08-10 0 13.56 13.50 13.56 12.96 13.58 3,401,100 45,300,269 13.319 9.146 9.106 9.146 8.742 9.160 5,042,379 8.9839 4.31%
2020-08-07 0 13.00 13.00 13.04 12.72 13.16 3,309,038 42,804,579 12.936 8.769 8.769 8.796 8.580 8.876 4,905,890 8.7251 1.56%
2020-08-06 0 12.80 12.78 12.80 12.62 13.66 3,239,073 42,082,268 12.992 8.634 8.620 8.634 8.512 9.214 4,802,162 8.7632 -4.76%
2020-08-05 0 13.44 13.42 13.44 12.84 13.54 4,452,670 59,431,762 13.347 9.065 9.052 9.065 8.661 9.133 6,601,408 9.0029 5.00%
2020-08-04 0 12.80 12.78 12.80 12.54 12.86 3,404,362 43,419,304 12.754 8.634 8.620 8.634 8.458 8.674 5,047,215 8.6026 1.59%
2020-08-03 0 12.60 12.60 12.62 12.30 12.82 3,154,833 39,635,535 12.563 8.499 8.499 8.512 8.296 8.647 4,677,270 8.4741 2.44%
2020-07-31 0 12.30 12.28 12.30 12.20 12.58 2,530,869 31,149,784 12.308 8.296 8.283 8.296 8.229 8.485 3,752,198 8.3017 -0.65%
2020-07-30 0 12.38 12.36 12.38 12.14 12.76 3,484,452 43,148,378 12.383 8.350 8.337 8.350 8.188 8.607 5,165,954 8.3525 1.98%
2020-07-29 0 12.14 12.14 12.16 12.06 12.24 2,718,672 33,110,074 12.179 8.188 8.188 8.202 8.135 8.256 4,030,630 8.2146 -0.16%
2020-07-28 0 12.16 12.14 12.16 12.10 12.40 1,826,500 22,337,874 12.230 8.202 8.188 8.202 8.161 8.364 2,707,919 8.2491 -0.82%
2020-07-27 0 12.26 12.24 12.26 12.04 12.40 5,412,782 65,988,652 12.191 8.269 8.256 8.269 8.121 8.364 8,024,844 8.2230 -1.29%
2020-07-24 0 12.42 12.40 12.42 12.34 12.90 4,433,500 55,560,550 12.532 8.377 8.364 8.377 8.323 8.701 6,572,987 8.4529 -1.43%
2020-07-23 0 12.60 12.60 12.64 12.24 12.72 3,473,664 43,314,066 12.469 8.499 8.499 8.526 8.256 8.580 5,149,960 8.4106 0.80%
2020-07-22 0 12.50 12.48 12.50 12.38 12.90 3,677,490 46,619,908 12.677 8.431 8.418 8.431 8.350 8.701 5,452,147 8.5507 0.81%
2020-07-21 0 12.40 12.40 12.42 12.32 12.54 3,468,724 43,008,491 12.399 8.364 8.364 8.377 8.310 8.458 5,142,636 8.3631 0.65%
2020-07-20 0 12.32 12.32 12.36 11.84 12.38 3,317,633 40,327,166 12.155 8.310 8.310 8.337 7.986 8.350 4,918,633 8.1989 1.82%
2020-07-17 0 12.10 12.10 12.14 11.94 12.20 2,624,150 31,647,240 12.060 8.161 8.161 8.188 8.054 8.229 3,890,494 8.1345 0.67%
2020-07-16 0 12.02 12.02 12.04 11.96 12.44 6,058,802 73,358,924 12.108 8.108 8.108 8.121 8.067 8.391 8,982,616 8.1668 -1.64%
2020-07-15 0 12.22 12.22 12.26 12.16 12.66 3,248,320 39,998,304 12.314 8.242 8.242 8.269 8.202 8.539 4,815,871 8.3055 -0.33%
2020-07-14 0 12.26 12.26 12.28 12.18 12.86 5,285,000 65,266,033 12.349 8.269 8.269 8.283 8.215 8.674 7,835,398 8.3296 -3.62%
2020-07-13 0 12.72 12.72 12.74 12.18 12.92 4,690,392 59,688,871 12.726 8.580 8.580 8.593 8.215 8.715 6,953,848 8.5836 3.58%
2020-07-10 0 12.28 12.26 12.28 12.12 12.58 8,280,920 102,018,512 12.320 8.283 8.269 8.283 8.175 8.485 12,277,068 8.3097 -3.00%
2020-07-09 0 12.66 12.66 12.70 12.24 12.74 5,426,500 68,264,115 12.580 8.539 8.539 8.566 8.256 8.593 8,045,182 8.4851 1.77%
2020-07-08 0 12.44 12.42 12.44 12.22 12.56 5,870,538 73,012,228 12.437 8.391 8.377 8.391 8.242 8.472 8,703,501 8.3888 0.97%
2020-07-07 0 12.32 12.30 12.32 12.26 12.66 4,066,909 50,475,791 12.411 8.310 8.296 8.310 8.269 8.539 6,029,489 8.3715 -1.28%
2020-07-06 0 12.48 12.48 12.50 12.06 12.58 5,928,495 73,563,720 12.408 8.418 8.418 8.431 8.135 8.485 8,789,426 8.3696 4.87%
2020-07-03 0 11.90 11.90 11.92 11.82 12.20 2,285,500 27,255,180 11.925 8.027 8.027 8.040 7.973 8.229 3,388,420 8.0436 -1.33%
2020-07-02 0 12.06 12.04 12.06 11.62 12.14 8,325,642 99,669,407 11.971 8.135 8.121 8.135 7.838 8.188 12,343,372 8.0747 2.38%
2020-06-30 0 11.78 11.78 11.80 11.60 12.26 10,831,858 129,253,263 11.933 7.946 7.946 7.959 7.824 8.269 16,059,020 8.0486 0.86%
2020-06-29 0 11.68 11.68 11.70 11.62 12.32 10,255,042 121,085,726 11.807 7.878 7.878 7.892 7.838 8.310 15,203,848 7.9642 -5.19%
2020-06-26 0 12.32 12.32 12.34 11.96 12.46 4,461,432 54,833,344 12.291 8.310 8.310 8.323 8.067 8.404 6,614,398 8.2900 0.33%
2020-06-24 0 12.28 12.26 12.28 11.96 12.60 3,598,786 44,304,071 12.311 8.283 8.269 8.283 8.067 8.499 5,335,463 8.3037 2.68%
2020-06-23 0 11.96 11.96 11.98 11.38 11.96 5,977,619 70,373,545 11.773 8.067 8.067 8.081 7.676 8.067 8,862,256 7.9408 3.10%
2020-06-22 0 11.60 11.60 11.62 11.58 12.08 3,727,096 43,673,946 11.718 7.824 7.824 7.838 7.811 8.148 5,525,692 7.9038 -3.33%
2020-06-19 0 12.00 12.00 12.02 12.00 12.26 11,837,074 142,463,431 12.035 8.094 8.094 8.108 8.094 8.269 17,549,326 8.1179 -1.96%
2020-06-18 0 12.24 12.24 12.26 11.88 12.28 2,544,815 31,030,073 12.193 8.256 8.256 8.269 8.013 8.283 3,772,874 8.2245 0.66%
2020-06-17 0 12.16 12.16 12.20 12.10 12.40 2,873,970 35,021,340 12.186 8.202 8.202 8.229 8.161 8.364 4,260,870 8.2193 -1.14%
2020-06-16 0 12.30 12.30 12.32 12.22 12.62 4,416,000 54,620,260 12.369 8.296 8.296 8.310 8.242 8.512 6,547,042 8.3427 1.65%
2020-06-15 0 12.10 12.10 12.12 11.80 12.24 5,232,000 63,422,197 12.122 8.161 8.161 8.175 7.959 8.256 7,756,822 8.1763 0.83%
2020-06-12 0 12.00 12.00 12.02 11.60 12.14 6,337,964 75,817,356 11.962 8.094 8.094 8.108 7.824 8.188 9,396,494 8.0687 -1.15%
2020-06-11 0 12.14 12.14 12.16 12.02 12.64 5,593,627 68,412,690 12.230 8.188 8.188 8.202 8.108 8.526 8,292,960 8.2495 -3.19%
2020-06-10 0 12.54 12.54 12.56 12.36 12.86 4,295,536 53,814,228 12.528 8.458 8.458 8.472 8.337 8.674 6,368,445 8.4501 -1.42%
2020-06-09 0 12.72 12.72 12.74 12.66 13.18 7,787,264 100,629,192 12.922 8.580 8.580 8.593 8.539 8.890 11,545,187 8.7161 -0.93%
2020-06-08 0 12.84 12.80 12.84 12.26 12.96 9,733,207 123,449,868 12.683 8.661 8.634 8.661 8.269 8.742 14,430,189 8.5550 6.29%
2020-06-05 0 12.08 12.06 12.12 11.50 12.18 6,714,563 80,192,356 11.943 8.148 8.135 8.175 7.757 8.215 9,954,829 8.0556 3.78%
2020-06-04 0 11.64 11.64 11.66 11.60 12.06 5,937,848 69,523,919 11.709 7.851 7.851 7.865 7.824 8.135 8,803,293 7.8975 0.34%
2020-06-03 0 12.30 12.30 12.38 11.88 12.58 5,131,205 63,232,208 12.323 7.824 7.824 7.875 7.557 8.002 8,066,452 7.8389 -0.49%
2020-06-02 0 12.36 12.36 12.38 11.38 12.46 11,843,222 144,236,670 12.179 7.862 7.862 7.875 7.239 7.926 18,618,002 7.7472 8.42%
2020-06-01 0 11.40 11.40 11.42 11.32 11.66 22,752,406 257,180,875 11.303 7.252 7.252 7.264 7.201 7.417 35,767,659 7.1903 2.70%
2020-05-29 0 11.10 11.10 11.12 11.10 11.94 80,159,915 895,545,647 11.172 7.061 7.061 7.074 7.061 7.595 126,014,477 7.1067 -5.61%
2020-05-28 0 11.76 11.74 11.76 11.72 12.38 8,545,618 101,907,145 11.925 7.481 7.468 7.481 7.455 7.875 13,434,041 7.5857 -1.34%
2020-05-27 0 11.92 11.90 11.92 11.76 12.42 7,709,107 92,458,544 11.993 7.583 7.570 7.583 7.481 7.901 12,119,013 7.6292 -1.81%
2020-05-26 0 12.14 12.14 12.16 12.00 12.38 3,778,401 46,019,803 12.180 7.722 7.722 7.735 7.633 7.875 5,939,792 7.7477 1.51%
2020-05-25 0 11.96 11.96 11.98 11.54 12.18 3,224,938 38,334,574 11.887 7.608 7.608 7.621 7.341 7.748 5,069,727 7.5615 0.84%
2020-05-22 0 11.86 11.84 11.86 11.60 12.30 9,083,411 107,822,469 11.870 7.544 7.532 7.544 7.379 7.824 14,279,472 7.5509 -5.27%
2020-05-21 0 12.52 12.52 12.54 12.28 13.02 7,748,500 96,852,535 12.500 7.964 7.964 7.977 7.812 8.282 12,180,941 7.9512 -2.19%
2020-05-20 0 12.80 12.80 12.82 12.76 13.38 5,005,000 64,573,560 12.902 8.142 8.142 8.155 8.117 8.511 7,868,053 8.2071 -2.29%
2020-05-19 0 13.10 13.10 13.16 12.82 13.20 7,370,840 95,734,642 12.988 8.333 8.333 8.371 8.155 8.397 11,587,245 8.2621 4.63%
2020-05-18 0 12.52 12.50 12.52 12.06 12.68 6,423,900 80,530,722 12.536 7.964 7.951 7.964 7.672 8.066 10,098,618 7.9744 -0.16%
2020-05-15 0 12.54 12.54 12.56 12.50 13.08 15,369,863 194,906,347 12.681 7.977 7.977 7.990 7.951 8.320 24,162,017 8.0666 -4.27%
2020-05-14 0 13.10 13.10 13.12 12.50 13.48 8,941,062 116,420,191 13.021 8.333 8.333 8.346 7.951 8.575 14,055,694 8.2828 -1.65%
2020-05-13 0 13.32 13.32 13.34 13.02 13.50 7,897,400 105,029,996 13.299 8.473 8.473 8.486 8.282 8.588 12,415,017 8.4599 0.45%
2020-05-12 0 13.26 13.24 13.26 13.02 13.40 7,572,116 99,967,167 13.202 8.435 8.422 8.435 8.282 8.524 11,903,658 8.3980 0.61%
2020-05-11 0 13.18 13.16 13.18 12.94 13.58 4,344,361 57,292,110 13.188 8.384 8.371 8.384 8.231 8.638 6,829,503 8.3889 1.07%
2020-05-08 0 13.04 13.02 13.04 12.70 13.26 3,856,261 50,425,634 13.076 8.295 8.282 8.295 8.079 8.435 6,062,191 8.3181 2.84%
2020-05-07 0 12.68 12.66 12.68 12.62 13.18 5,437,798 69,396,311 12.762 8.066 8.053 8.066 8.028 8.384 8,548,428 8.1180 -2.46%
2020-05-06 0 13.00 13.00 13.02 12.84 13.18 4,303,575 55,877,391 12.984 8.270 8.270 8.282 8.168 8.384 6,765,386 8.2593 0.46%
2020-05-05 0 12.94 12.90 12.94 12.32 13.08 6,125,765 78,423,447 12.802 8.231 8.206 8.231 7.837 8.320 9,629,939 8.1437 5.20%
2020-05-04 0 12.30 12.28 12.30 11.74 12.44 9,242,098 112,782,812 12.203 7.824 7.812 7.824 7.468 7.913 14,528,934 7.7626 -1.28%
2020-04-29 0 12.46 12.46 12.48 11.88 12.48 8,217,890 100,009,273 12.170 7.926 7.926 7.939 7.557 7.939 12,918,840 7.7414 4.36%
2020-04-28 0 11.94 11.92 11.94 11.40 11.98 8,317,090 97,647,713 11.741 7.595 7.583 7.595 7.252 7.621 13,074,786 7.4684 -2.77%
2020-04-27 0 12.28 12.26 12.28 11.56 12.34 6,815,401 81,623,772 11.976 7.812 7.799 7.812 7.354 7.850 10,714,073 7.6184 4.60%
2020-04-24 0 11.74 11.74 11.76 11.68 12.10 6,250,517 73,751,201 11.799 7.468 7.468 7.481 7.430 7.697 9,826,054 7.5057 -1.84%
2020-04-23 0 11.96 11.94 11.96 11.94 12.44 4,945,952 59,787,035 12.088 7.608 7.595 7.608 7.595 7.913 7,775,227 7.6894 -3.08%
2020-04-22 0 12.34 12.34 12.36 12.02 12.62 4,618,774 56,585,627 12.251 7.850 7.850 7.862 7.646 8.028 7,260,891 7.7932 -1.12%
2020-04-21 0 12.48 12.46 12.48 12.42 13.20 5,765,246 72,802,557 12.628 7.939 7.926 7.939 7.901 8.397 9,063,189 8.0328 -3.70%
2020-04-20 0 12.96 12.92 12.96 12.72 13.22 3,118,920 40,292,989 12.919 8.244 8.219 8.244 8.091 8.409 4,903,062 8.2179 -0.31%
2020-04-17 0 13.00 12.96 13.00 12.56 13.08 6,305,335 81,452,211 12.918 8.270 8.244 8.270 7.990 8.320 9,912,230 8.2173 4.33%
2020-04-16 0 12.46 12.44 12.46 12.44 13.20 6,093,362 76,797,858 12.604 7.926 7.913 7.926 7.913 8.397 9,579,000 8.0173 -5.75%
2020-04-15 0 13.22 13.18 13.22 12.88 13.40 6,445,059 85,159,807 13.213 8.409 8.384 8.409 8.193 8.524 10,131,881 8.4051 1.23%
2020-04-14 0 13.06 13.06 13.08 12.68 13.58 6,455,612 84,412,013 13.076 8.308 8.308 8.320 8.066 8.638 10,148,471 8.3177 -1.36%
2020-04-09 0 13.24 13.22 13.24 11.96 13.26 7,116,626 91,525,927 12.861 8.422 8.409 8.422 7.608 8.435 11,187,610 8.1810 12.20%
2020-04-08 0 11.80 11.74 11.80 11.60 12.20 5,813,859 68,938,323 11.858 7.506 7.468 7.506 7.379 7.761 9,139,610 7.5428 -0.17%
2020-04-07 0 11.82 11.80 11.82 11.02 11.90 7,381,929 85,083,453 11.526 7.519 7.506 7.519 7.010 7.570 11,604,677 7.3318 8.84%
2020-04-06 0 10.86 10.86 10.88 10.70 11.30 7,114,613 77,048,596 10.830 6.908 6.908 6.921 6.806 7.188 11,184,446 6.8889 -3.04%
2020-04-03 0 11.20 11.18 11.20 10.60 11.22 6,452,000 71,058,090 11.013 7.125 7.112 7.125 6.743 7.137 10,142,793 7.0058 2.19%
2020-04-02 0 10.96 10.96 10.98 10.76 11.38 5,693,717 62,390,876 10.958 6.972 6.972 6.985 6.845 7.239 8,950,743 6.9705 -2.66%
2020-04-01 0 11.26 11.26 11.28 11.06 11.88 5,339,978 60,811,928 11.388 7.163 7.163 7.175 7.035 7.557 8,394,651 7.2441 -5.22%
2020-03-31 0 11.88 11.80 11.88 11.08 12.04 5,777,445 67,910,884 11.754 7.557 7.506 7.557 7.048 7.659 9,082,366 7.4772 1.19%
2020-03-30 0 11.74 11.74 11.76 11.38 12.00 4,190,836 48,903,660 11.669 7.468 7.468 7.481 7.239 7.633 6,588,156 7.4230 -3.77%
2020-03-27 0 12.20 12.20 12.22 11.76 12.44 7,632,827 92,569,321 12.128 7.761 7.761 7.773 7.481 7.913 11,999,098 7.7147 4.63%
2020-03-26 0 11.66 11.66 11.68 11.22 11.86 10,341,170 119,171,198 11.524 7.417 7.417 7.430 7.137 7.544 16,256,718 7.3306 3.74%
2020-03-25 0 11.24 11.24 11.26 10.60 11.24 6,159,192 67,184,251 10.908 7.150 7.150 7.163 6.743 7.150 9,682,487 6.9387 9.34%
2020-03-24 0 10.28 10.26 10.28 9.980 10.54 7,272,736 75,149,573 10.333 6.539 6.527 6.539 6.348 6.705 11,433,021 6.5730 2.80%
2020-03-23 0 10.00 9.980 10.00 9.960 11.68 8,554,706 89,362,743 10.446 6.361 6.348 6.361 6.336 7.430 13,448,328 6.6449 -16.67%
2020-03-20 0 12.00 12.00 12.04 11.92 12.58 13,403,704 161,716,107 12.065 7.633 7.633 7.659 7.583 8.002 21,071,139 7.6748 1.87%
2020-03-19 0 11.78 11.74 11.78 11.38 12.86 4,901,960 58,016,212 11.835 7.493 7.468 7.493 7.239 8.180 7,706,070 7.5286 -6.66%
2020-03-18 0 12.62 12.62 12.64 12.54 13.66 5,801,238 76,339,505 13.159 8.028 8.028 8.041 7.977 8.689 9,119,770 8.3708 -4.10%
2020-03-17 0 13.16 13.16 13.28 13.08 14.38 6,182,018 82,450,648 13.337 8.371 8.371 8.448 8.320 9.147 9,718,371 8.4840 -8.61%
2020-03-16 0 14.40 14.38 14.40 14.28 15.04 3,931,173 57,353,058 14.589 9.160 9.147 9.160 9.084 9.567 6,179,956 9.2805 -5.76%
2020-03-13 0 15.28 15.28 15.30 14.74 15.60 5,217,675 79,075,415 15.155 9.720 9.720 9.733 9.376 9.923 8,202,386 9.6405 -5.56%
2020-03-12 0 16.18 16.06 16.18 15.64 16.80 4,298,063 68,909,731 16.033 10.29 10.22 10.29 9.949 10.69 6,756,721 10.199 -3.69%
2020-03-11 0 16.80 16.78 16.80 16.80 17.86 5,464,654 93,074,588 17.032 10.69 10.67 10.69 10.69 11.36 8,590,647 10.834 -3.56%
2020-03-10 0 17.42 17.42 17.48 17.14 17.68 2,586,617 45,118,548 17.443 11.08 11.08 11.12 10.90 11.25 4,066,262 11.096 -0.11%
2020-03-09 0 17.44 17.42 17.44 17.42 18.18 2,784,005 48,879,092 17.557 11.09 11.08 11.09 11.08 11.56 4,376,563 11.168 -4.18%
2020-03-06 0 18.20 18.18 18.20 18.16 18.80 2,487,308 45,419,336 18.260 11.58 11.56 11.58 11.55 11.96 3,910,144 11.616 -2.88%
2020-03-05 0 18.74 18.74 18.76 18.42 18.80 1,892,812 35,337,651 18.669 11.92 11.92 11.93 11.72 11.96 2,975,573 11.876 2.74%
2020-03-04 0 18.24 18.22 18.24 18.04 18.90 3,427,412 62,631,225 18.274 11.60 11.59 11.60 11.48 12.02 5,388,024 11.624 -2.88%
2020-03-03 0 18.78 18.78 18.84 18.78 19.28 2,212,343 41,808,809 18.898 11.95 11.95 11.98 11.95 12.26 3,477,888 12.021 -1.57%
2020-03-02 0 19.08 19.08 19.12 18.72 19.46 2,792,030 53,050,022 19.001 12.14 12.14 12.16 11.91 12.38 4,389,179 12.087 1.60%
2020-02-28 0 18.78 18.78 18.80 18.78 19.50 3,324,386 62,927,373 18.929 11.95 11.95 11.96 11.95 12.40 5,226,063 12.041 -4.09%
2020-02-27 0 19.58 19.58 19.60 19.52 20.00 1,328,998 26,069,677 19.616 12.46 12.46 12.47 12.42 12.72 2,089,236 12.478 -0.31%
2020-02-26 0 19.64 19.64 19.70 19.64 20.00 2,085,149 41,184,241 19.751 12.49 12.49 12.53 12.49 12.72 3,277,935 12.564 -1.70%
2020-02-25 0 19.98 19.98 20.00 19.92 20.35 2,066,360 41,365,575 20.019 12.71 12.71 12.72 12.67 12.94 3,248,398 12.734 -1.82%
2020-02-24 0 20.35 20.30 20.35 20.25 20.95 1,523,037 31,013,326 20.363 12.94 12.91 12.94 12.88 13.33 2,394,273 12.953 -2.86%
2020-02-21 0 20.95 20.90 20.95 20.90 21.30 1,654,362 34,711,239 20.982 13.33 13.29 13.33 13.29 13.55 2,600,721 13.347 -1.41%
2020-02-20 0 21.25 21.20 21.25 21.05 21.70 1,138,446 24,223,201 21.277 13.52 13.49 13.52 13.39 13.80 1,789,681 13.535 -1.16%
2020-02-19 0 21.50 21.50 21.55 21.50 21.70 1,829,336 39,451,640 21.566 13.68 13.68 13.71 13.68 13.80 2,875,787 13.719 -0.46%
2020-02-18 0 21.60 21.60 21.65 21.50 21.75 1,847,990 39,953,658 21.620 13.74 13.74 13.77 13.68 13.84 2,905,112 13.753 1.41%
2020-02-17 0 21.30 21.25 21.30 21.05 21.30 2,615,500 55,384,187 21.175 13.55 13.52 13.55 13.39 13.55 4,111,667 13.470 1.43%
2020-02-14 0 21.00 20.95 21.00 20.85 21.10 2,007,703 42,154,212 20.996 13.36 13.33 13.36 13.26 13.42 3,156,187 13.356 0.00%
2020-02-13 0 21.00 21.00 21.05 20.95 21.35 1,150,025 24,238,533 21.077 13.36 13.36 13.39 13.33 13.58 1,807,884 13.407 -0.24%
2020-02-12 0 21.05 21.05 21.10 21.00 21.65 3,195,601 67,504,613 21.124 13.39 13.39 13.42 13.36 13.77 5,023,608 13.437 0.24%
2020-02-11 0 21.00 21.00 21.05 20.90 21.25 966,500 20,371,637 21.078 13.36 13.36 13.39 13.29 13.52 1,519,375 13.408 -0.24%
2020-02-10 0 21.05 21.05 21.10 21.00 21.20 881,315 18,583,767 21.086 13.39 13.39 13.42 13.36 13.49 1,385,461 13.413 -1.41%
2020-02-07 0 21.35 21.30 21.35 21.25 21.55 1,128,406 24,158,496 21.409 13.58 13.55 13.58 13.52 13.71 1,773,898 13.619 0.23%
2020-02-06 0 21.30 21.30 21.35 21.05 21.45 1,434,400 30,555,792 21.302 13.55 13.55 13.58 13.39 13.64 2,254,932 13.551 0.00%
2020-02-05 0 21.30 21.30 21.35 21.25 21.55 1,430,090 30,620,580 21.412 13.55 13.55 13.58 13.52 13.71 2,248,157 13.620 0.24%
2020-02-04 0 21.25 21.25 21.40 21.15 21.55 1,392,228 29,675,975 21.315 13.52 13.52 13.61 13.45 13.71 2,188,636 13.559 -0.47%
2020-02-03 0 21.35 21.30 21.35 21.15 21.55 1,327,870 28,417,874 21.401 13.58 13.55 13.58 13.45 13.71 2,087,463 13.614 -1.39%
2020-01-31 0 21.65 21.60 21.65 21.50 22.35 2,209,937 48,055,345 21.745 13.77 13.74 13.77 13.68 14.22 3,474,106 13.832 -0.69%
2020-01-30 0 21.80 21.80 21.85 21.65 22.55 2,222,680 48,591,605 21.862 13.87 13.87 13.90 13.77 14.34 3,494,139 13.907 -2.68%
2020-01-29 0 22.40 22.35 22.40 21.20 22.75 2,674,648 59,332,176 22.183 14.25 14.22 14.25 13.49 14.47 4,204,650 14.111 -3.86%
2020-01-24 0 23.30 23.25 23.30 23.00 23.50 657,277 15,254,158 23.208 14.82 14.79 14.82 14.63 14.95 1,033,265 14.763 -1.48%
2020-01-23 0 23.65 23.60 23.65 23.45 23.85 1,152,270 27,211,139 23.615 15.04 15.01 15.04 14.92 15.17 1,811,413 15.022 -1.05%
2020-01-22 0 23.90 23.90 23.95 23.65 24.00 1,409,441 33,612,116 23.848 15.20 15.20 15.23 15.04 15.27 2,215,696 15.170 0.42%
2020-01-21 0 23.80 23.75 23.80 23.55 24.05 1,175,523 27,991,601 23.812 15.14 15.11 15.14 14.98 15.30 1,847,967 15.147 -1.65%
2020-01-20 0 24.20 24.15 24.20 24.10 24.50 783,000 18,945,761 24.196 15.39 15.36 15.39 15.33 15.58 1,230,906 15.392 -0.41%
2020-01-17 0 24.30 24.15 24.30 23.85 24.30 3,120,310 74,734,878 23.951 15.46 15.36 15.46 15.17 15.46 4,905,248 15.236 1.89%
2020-01-16 0 23.85 23.80 23.85 23.65 23.90 645,854 15,362,385 23.786 15.17 15.14 15.17 15.04 15.20 1,015,307 15.131 0.21%
2020-01-15 0 23.80 23.80 23.85 23.70 24.20 1,272,256 30,308,526 23.823 15.14 15.14 15.17 15.08 15.39 2,000,035 15.154 -1.04%
2020-01-14 0 24.05 23.95 24.05 23.65 24.25 2,134,447 51,154,274 23.966 15.30 15.23 15.30 15.04 15.43 3,355,433 15.245 -0.41%
2020-01-13 0 24.15 24.10 24.15 23.85 24.35 1,111,230 26,690,346 24.019 15.36 15.33 15.36 15.17 15.49 1,746,896 15.279 0.42%
2020-01-10 0 24.05 23.95 24.05 23.40 24.05 1,724,026 41,195,010 23.895 15.30 15.23 15.30 14.89 15.30 2,710,235 15.200 1.91%
2020-01-09 0 23.60 23.55 23.60 23.20 23.75 1,337,578 31,552,874 23.590 15.01 14.98 15.01 14.76 15.11 2,102,724 15.006 1.94%
2020-01-08 0 23.15 23.15 23.20 22.95 23.25 909,468 21,032,994 23.127 14.73 14.73 14.76 14.60 14.79 1,429,719 14.711 0.00%
2020-01-07 0 23.15 23.15 23.20 23.05 23.35 1,157,830 26,807,605 23.153 14.73 14.73 14.76 14.66 14.85 1,820,153 14.728 0.00%
2020-01-06 0 23.15 23.15 23.20 22.80 23.30 1,281,421 29,683,918 23.165 14.73 14.73 14.76 14.50 14.82 2,014,443 14.736 0.87%
2020-01-03 0 22.95 22.95 23.00 22.85 23.25 842,152 19,342,373 22.968 14.60 14.60 14.63 14.54 14.79 1,323,895 14.610 -1.29%
2020-01-02 0 23.25 23.25 23.30 23.05 23.40 317,704 7,388,934 23.257 14.79 14.79 14.82 14.66 14.89 499,443 14.794 1.09%
2019-12-31 0 23.00 23.00 23.10 23.00 23.40 1,821,799 41,996,435 23.052 14.63 14.63 14.69 14.63 14.89 2,863,938 14.664 -2.13%
2019-12-30 0 23.50 23.40 23.50 23.15 23.60 654,493 15,333,772 23.428 14.95 14.89 14.95 14.73 15.01 1,028,888 14.903 0.43%
2019-12-27 0 23.40 23.35 23.40 23.15 23.60 380,447 8,887,559 23.361 14.89 14.85 14.89 14.73 15.01 598,077 14.860 0.43%
2019-12-24 0 23.30 23.30 23.45 23.25 23.80 461,579 10,790,583 23.378 14.82 14.82 14.92 14.79 15.14 725,620 14.871 -1.06%
2019-12-23 0 23.55 23.50 23.55 23.10 23.65 1,158,659 27,231,998 23.503 14.98 14.95 14.98 14.69 15.04 1,821,457 14.951 1.51%
2019-12-20 0 23.20 23.15 23.20 23.00 23.50 1,976,713 45,927,853 23.234 14.76 14.73 14.76 14.63 14.95 3,107,469 14.780 0.43%
2019-12-19 0 23.10 23.05 23.10 22.55 23.10 1,158,394 26,679,222 23.031 14.69 14.66 14.69 14.34 14.69 1,821,040 14.651 1.32%
2019-12-18 0 22.80 22.65 22.80 22.40 22.80 1,765,591 40,087,305 22.705 14.50 14.41 14.50 14.25 14.50 2,775,577 14.443 1.79%
2019-12-17 0 22.40 22.30 22.40 22.05 22.40 998,320 22,284,823 22.322 14.25 14.19 14.25 14.03 14.25 1,569,398 14.200 1.59%
2019-12-16 0 22.05 22.05 22.10 21.95 22.60 1,698,403 37,515,038 22.088 14.03 14.03 14.06 13.96 14.38 2,669,955 14.051 -2.86%
2019-12-13 0 22.70 22.65 22.70 22.60 23.05 863,093 19,620,245 22.732 14.44 14.41 14.44 14.38 14.66 1,356,815 14.461 1.34%
2019-12-12 0 22.40 22.40 22.45 22.00 22.55 1,373,404 30,660,081 22.324 14.25 14.25 14.28 13.99 14.34 2,159,044 14.201 1.13%
2019-12-11 0 22.15 22.10 22.15 21.90 22.35 589,355 13,041,918 22.129 14.09 14.06 14.09 13.93 14.22 926,489 14.077 0.00%
2019-12-10 0 22.15 22.10 22.15 21.75 22.55 1,012,850 22,358,378 22.075 14.09 14.06 14.09 13.84 14.34 1,592,239 14.042 -2.42%
2019-12-09 0 22.70 22.65 22.70 22.65 22.80 338,392 7,690,268 22.726 14.44 14.41 14.44 14.41 14.50 531,965 14.456 -0.22%
2019-12-06 0 22.75 22.70 22.75 22.65 22.90 1,111,545 25,319,436 22.779 14.47 14.44 14.47 14.41 14.57 1,747,392 14.490 0.00%
2019-12-05 0 22.75 22.70 22.75 22.15 22.80 1,118,748 25,323,034 22.635 14.47 14.44 14.47 14.09 14.50 1,758,715 14.399 1.34%
2019-12-04 0 22.45 22.45 22.50 22.05 22.70 871,927 19,586,117 22.463 14.28 14.28 14.31 14.03 14.44 1,370,703 14.289 -0.44%
2019-12-03 0 22.55 22.50 22.55 22.40 23.10 1,415,257 31,923,713 22.557 14.34 14.31 14.34 14.25 14.69 2,224,839 14.349 -1.96%
2019-12-02 0 23.00 22.95 23.00 22.90 23.55 1,106,773 25,521,092 23.059 14.63 14.60 14.63 14.57 14.98 1,739,890 14.668 -0.65%
2019-11-29 0 23.15 23.10 23.15 23.10 23.60 1,900,500 44,179,402 23.246 14.73 14.69 14.73 14.69 15.01 2,987,659 14.787 -3.14%
2019-11-28 0 23.90 23.80 23.90 23.60 24.00 877,264 20,924,959 23.853 15.20 15.14 15.20 15.01 15.27 1,379,093 15.173 1.06%
2019-11-27 0 23.65 23.60 23.65 23.50 24.25 1,035,394 24,466,614 23.630 15.04 15.01 15.04 14.95 15.43 1,627,679 15.032 -0.42%
2019-11-26 0 23.75 23.70 23.75 22.95 23.90 10,392,457 246,479,399 23.717 15.11 15.08 15.11 14.60 15.20 16,337,343 15.087 1.06%
2019-11-25 0 23.50 23.45 23.50 23.20 23.70 1,687,940 39,698,527 23.519 14.95 14.92 14.95 14.76 15.08 2,653,507 14.961 0.43%
2019-11-22 0 23.40 23.35 23.40 23.05 23.60 1,749,765 40,803,631 23.319 14.89 14.85 14.89 14.66 15.01 2,750,698 14.834 1.30%
2019-11-21 0 23.10 23.05 23.10 23.00 23.30 1,492,548 34,457,506 23.086 14.69 14.66 14.69 14.63 14.82 2,346,343 14.686 -1.91%
2019-11-20 0 23.55 23.50 23.55 23.20 23.80 1,822,784 43,013,366 23.598 14.98 14.95 14.98 14.76 15.14 2,865,487 15.011 0.86%
2019-11-19 0 23.35 23.20 23.35 22.80 23.35 1,721,648 39,891,134 23.170 14.85 14.76 14.85 14.50 14.85 2,706,497 14.739 1.97%
2019-11-18 0 22.90 22.85 22.90 22.05 22.90 1,487,527 33,835,496 22.746 14.57 14.54 14.57 14.03 14.57 2,338,450 14.469 3.15%
2019-11-15 0 22.20 22.15 22.20 21.90 22.80 1,563,686 34,921,111 22.333 14.12 14.09 14.12 13.93 14.50 2,458,175 14.206 1.60%
2019-11-14 0 21.85 21.85 21.90 21.80 23.00 1,403,986 31,044,461 22.112 13.90 13.90 13.93 13.87 14.63 2,207,120 14.066 -4.17%
2019-11-13 0 22.80 22.80 22.85 22.50 23.10 876,052 19,964,695 22.789 14.50 14.50 14.54 14.31 14.69 1,377,188 14.497 -1.08%
2019-11-12 0 23.05 22.95 23.05 22.05 23.05 1,881,630 42,874,764 22.786 14.66 14.60 14.66 14.03 14.66 2,957,995 14.495 2.90%
2019-11-11 0 22.40 22.35 22.40 22.15 22.50 682,489 15,284,864 22.396 14.25 14.22 14.25 14.09 14.31 1,072,899 14.246 -1.32%
2019-11-08 0 22.70 22.65 22.70 22.55 22.85 828,110 18,828,455 22.737 14.44 14.41 14.44 14.34 14.54 1,301,821 14.463 0.22%
2019-11-07 0 22.65 22.60 22.65 22.10 22.70 921,219 20,809,992 22.590 14.41 14.38 14.41 14.06 14.44 1,448,192 14.370 1.34%
2019-11-06 0 22.35 22.30 22.35 22.10 22.45 2,001,235 44,629,325 22.301 14.22 14.19 14.22 14.06 14.28 3,146,019 14.186 -0.45%
2019-11-05 0 22.45 22.40 22.45 22.10 22.60 1,179,694 26,465,980 22.435 14.28 14.25 14.28 14.06 14.38 1,854,524 14.271 2.05%
2019-11-04 0 22.00 21.95 22.00 21.70 22.15 1,628,616 35,723,379 21.935 13.99 13.96 13.99 13.80 14.09 2,560,247 13.953 0.23%
2019-11-01 0 21.95 21.95 22.00 21.70 22.25 1,656,597 36,352,641 21.944 13.96 13.96 13.99 13.80 14.15 2,604,234 13.959 -0.68%
2019-10-31 0 22.10 22.10 22.15 22.00 22.45 1,930,100 42,794,292 22.172 14.06 14.06 14.09 13.99 14.28 3,034,192 14.104 -0.67%
2019-10-30 0 22.25 22.25 22.30 21.85 22.45 2,017,796 44,711,093 22.158 14.15 14.15 14.19 13.90 14.28 3,172,053 14.095 1.37%
2019-10-29 0 21.95 21.95 22.00 21.55 22.00 1,765,837 38,598,482 21.858 13.96 13.96 13.99 13.71 13.99 2,775,964 13.905 -0.23%
2019-10-28 0 22.00 21.95 22.00 21.55 22.00 1,456,804 31,838,664 21.855 13.99 13.96 13.99 13.71 13.99 2,290,152 13.902 2.56%
2019-10-25 0 21.45 21.40 21.45 20.90 21.50 1,156,219 24,594,092 21.271 13.64 13.61 13.64 13.29 13.68 1,817,621 13.531 0.00%
2019-10-24 0 21.45 21.40 21.45 21.15 21.50 689,787 14,753,672 21.389 13.64 13.61 13.64 13.45 13.68 1,084,372 13.606 -0.23%
2019-10-23 0 21.50 21.45 21.50 21.40 21.95 651,093 14,037,400 21.560 13.68 13.64 13.68 13.61 13.96 1,023,543 13.715 -1.15%
2019-10-22 0 21.75 21.70 21.75 21.65 21.95 645,496 14,054,013 21.772 13.84 13.80 13.84 13.77 13.96 1,014,745 13.850 0.00%
2019-10-21 0 21.75 21.70 21.75 21.20 21.80 1,817,955 39,279,025 21.606 13.84 13.80 13.84 13.49 13.87 2,857,895 13.744 1.64%
2019-10-18 0 21.40 21.35 21.40 21.25 21.45 914,000 19,536,300 21.375 13.61 13.58 13.61 13.52 13.64 1,436,843 13.597 0.47%
2019-10-17 0 21.30 21.25 21.30 21.20 21.45 1,977,802 42,137,825 21.305 13.55 13.52 13.55 13.49 13.64 3,109,181 13.553 -0.47%
2019-10-16 0 21.40 21.35 21.40 21.25 21.50 1,331,905 28,488,327 21.389 13.61 13.58 13.61 13.52 13.68 2,093,806 13.606 -0.23%
2019-10-15 0 21.45 21.40 21.45 21.25 21.50 3,593,836 76,621,486 21.320 13.64 13.61 13.64 13.52 13.68 5,649,649 13.562 1.66%
2019-10-14 0 21.10 21.05 21.10 21.00 21.50 883,270 18,680,716 21.149 13.42 13.39 13.42 13.36 13.68 1,388,534 13.454 -1.17%
2019-10-11 0 21.35 21.30 21.35 21.05 21.35 852,345 18,131,078 21.272 13.58 13.55 13.58 13.39 13.58 1,339,919 13.531 1.18%
2019-10-10 0 21.10 21.05 21.10 20.70 21.10 1,219,680 25,681,732 21.056 13.42 13.39 13.42 13.17 13.42 1,917,384 13.394 1.93%
2019-10-09 0 20.70 20.70 20.75 20.65 21.20 2,227,240 46,366,232 20.818 13.17 13.17 13.20 13.14 13.49 3,501,307 13.243 -2.59%
2019-10-08 0 21.25 21.20 21.25 21.10 21.70 2,216,516 47,108,312 21.253 13.52 13.49 13.52 13.42 13.80 3,484,449 13.520 -1.16%
2019-10-04 0 21.50 21.45 21.50 21.15 21.80 2,192,061 47,011,532 21.446 13.68 13.64 13.68 13.45 13.87 3,446,004 13.642 -0.46%
2019-10-03 0 21.60 21.55 21.60 21.10 21.65 1,951,486 41,871,478 21.456 13.74 13.71 13.74 13.42 13.77 3,067,811 13.649 1.89%
2019-10-02 0 21.20 21.10 21.20 20.95 21.90 3,789,774 80,304,830 21.190 13.49 13.42 13.49 13.33 13.93 5,957,671 13.479 -1.17%
2019-09-30 0 21.45 21.45 21.50 21.30 22.10 1,438,491 30,911,384 21.489 13.64 13.64 13.68 13.55 14.06 2,261,363 13.669 -0.46%
2019-09-27 0 21.55 21.50 21.55 21.20 21.70 1,395,111 29,959,499 21.475 13.71 13.68 13.71 13.49 13.80 2,193,168 13.660 -1.37%
2019-09-26 0 21.85 21.80 21.85 21.50 22.25 1,324,797 28,943,801 21.848 13.90 13.87 13.90 13.68 14.15 2,082,632 13.898 -0.23%
2019-09-25 0 21.90 21.90 21.95 21.10 22.00 1,889,469 41,009,454 21.704 13.93 13.93 13.96 13.42 13.99 2,970,318 13.806 2.82%
2019-09-24 0 21.30 21.30 21.35 21.05 21.50 1,564,700 33,304,107 21.285 13.55 13.55 13.58 13.39 13.68 2,459,769 13.540 -0.70%
2019-09-23 0 21.45 21.30 21.45 20.75 21.45 1,448,031 30,816,789 21.282 13.64 13.55 13.64 13.20 13.64 2,276,361 13.538 1.18%
2019-09-20 0 21.20 21.10 21.20 20.50 21.25 3,928,146 82,778,184 21.073 13.49 13.42 13.49 13.04 13.52 6,175,197 13.405 1.68%
2019-09-19 0 20.85 20.85 20.90 20.60 21.10 1,159,000 24,093,140 20.788 13.26 13.26 13.29 13.10 13.42 1,821,993 13.224 -0.24%
2019-09-18 0 20.90 20.90 20.95 20.85 21.20 1,248,596 26,178,235 20.966 13.29 13.29 13.33 13.26 13.49 1,962,841 13.337 -0.95%
2019-09-17 0 21.10 21.10 21.15 20.95 21.75 1,405,741 29,686,751 21.118 13.42 13.42 13.45 13.33 13.84 2,209,879 13.434 -1.63%
2019-09-16 0 21.45 21.40 21.45 21.35 21.65 1,509,500 32,363,152 21.440 13.64 13.61 13.64 13.58 13.77 2,372,992 13.638 -0.23%
2019-09-13 0 21.50 21.45 21.50 21.10 21.65 1,891,028 40,447,916 21.389 13.68 13.64 13.68 13.42 13.77 2,972,769 13.606 0.00%
2019-09-12 0 21.50 21.45 21.50 21.30 21.70 2,130,218 45,959,409 21.575 13.68 13.64 13.68 13.55 13.80 3,348,785 13.724 0.23%
2019-09-11 0 21.85 21.85 21.95 21.60 22.65 4,366,028 96,029,335 21.995 13.64 13.64 13.71 13.49 14.14 6,991,556 13.735 -2.24%
2019-09-10 0 22.35 22.25 22.35 22.00 22.50 1,383,199 30,848,878 22.303 13.96 13.89 13.96 13.74 14.05 2,214,991 13.927 1.82%
2019-09-09 0 21.95 21.90 21.95 21.65 22.10 1,047,899 22,948,404 21.899 13.71 13.68 13.71 13.52 13.80 1,678,057 13.676 0.23%
2019-09-06 0 21.90 21.85 21.90 21.45 22.15 2,111,135 46,091,852 21.833 13.68 13.64 13.68 13.39 13.83 3,380,674 13.634 1.86%
2019-09-05 0 21.50 21.45 21.50 20.75 21.90 1,777,292 38,063,894 21.417 13.43 13.39 13.43 12.96 13.68 2,846,074 13.374 1.18%
2019-09-04 0 21.25 21.25 21.30 20.70 21.35 2,360,007 49,841,620 21.119 13.27 13.27 13.30 12.93 13.33 3,779,207 13.188 1.92%
2019-09-03 0 20.85 20.80 20.85 20.00 21.05 2,318,110 47,979,607 20.698 13.02 12.99 13.02 12.49 13.15 3,712,115 12.925 3.22%
2019-09-02 0 20.20 20.15 20.20 19.80 20.45 2,062,000 41,674,560 20.211 12.61 12.58 12.61 12.36 12.77 3,301,992 12.621 0.75%
2019-08-30 0 20.05 20.00 20.05 20.00 20.55 1,821,347 36,694,128 20.147 12.52 12.49 12.52 12.49 12.83 2,916,621 12.581 -0.74%
2019-08-29 0 20.20 20.20 20.25 20.05 20.55 1,250,500 25,324,446 20.251 12.61 12.61 12.65 12.52 12.83 2,002,493 12.646 -0.74%
2019-08-28 0 20.35 20.35 20.40 20.30 20.65 2,239,500 45,690,675 20.402 12.71 12.71 12.74 12.68 12.90 3,586,232 12.741 -1.69%
2019-08-27 0 20.70 20.70 20.80 20.70 21.15 2,402,153 49,884,160 20.766 12.93 12.93 12.99 12.93 13.21 3,846,697 12.968 -2.13%
2019-08-26 0 21.15 21.15 21.20 20.70 21.25 1,216,500 25,516,050 20.975 13.21 13.21 13.24 12.93 13.27 1,948,047 13.098 -3.42%
2019-08-23 0 21.90 21.85 21.90 21.65 21.95 828,500 18,095,095 21.841 13.68 13.64 13.68 13.52 13.71 1,326,722 13.639 -0.90%
2019-08-22 0 22.10 22.05 22.10 21.60 22.30 1,073,540 23,692,213 22.069 13.80 13.77 13.80 13.49 13.93 1,719,118 13.782 -0.23%
2019-08-21 0 22.15 22.15 22.20 21.80 22.35 1,016,775 22,543,928 22.172 13.83 13.83 13.86 13.61 13.96 1,628,217 13.846 -0.23%
2019-08-20 0 22.20 22.15 22.20 21.95 22.30 1,044,657 23,169,266 22.179 13.86 13.83 13.86 13.71 13.93 1,672,866 13.850 0.68%
2019-08-19 0 22.05 22.05 22.10 21.55 22.20 3,446,154 75,433,966 21.889 13.77 13.77 13.80 13.46 13.86 5,518,512 13.669 1.61%
2019-08-16 0 21.70 21.65 21.70 20.55 21.90 2,989,864 64,141,993 21.453 13.55 13.52 13.55 12.83 13.68 4,787,831 13.397 3.09%
2019-08-15 0 21.05 21.00 21.05 20.75 21.60 2,806,869 59,313,799 21.132 13.15 13.11 13.15 12.96 13.49 4,494,791 13.196 -2.32%
2019-08-14 0 21.55 21.55 21.60 21.30 22.30 1,888,761 40,796,452 21.600 13.46 13.46 13.49 13.30 13.93 3,024,575 13.488 -0.69%
2019-08-13 0 21.70 21.70 21.75 21.40 21.95 1,398,286 30,278,249 21.654 13.55 13.55 13.58 13.36 13.71 2,239,151 13.522 -0.69%
2019-08-12 0 21.85 21.85 21.90 21.70 22.45 651,900 14,282,455 21.909 13.64 13.64 13.68 13.55 14.02 1,043,923 13.682 -2.02%
2019-08-09 0 22.30 22.25 22.30 22.15 22.55 756,964 16,900,565 22.327 13.93 13.89 13.93 13.83 14.08 1,212,167 13.942 -0.45%
2019-08-08 0 22.40 22.35 22.40 22.00 23.15 1,847,886 41,688,448 22.560 13.99 13.96 13.99 13.74 14.46 2,959,120 14.088 2.75%
2019-08-07 0 21.80 21.80 21.85 21.30 21.95 1,401,425 30,503,235 21.766 13.61 13.61 13.64 13.30 13.71 2,244,177 13.592 0.23%
2019-08-06 0 21.75 21.70 21.75 20.35 21.95 3,074,272 66,139,792 21.514 13.58 13.55 13.58 12.71 13.71 4,922,998 13.435 2.84%
2019-08-05 0 21.15 21.15 21.20 20.90 21.30 1,022,675 21,599,360 21.120 13.21 13.21 13.24 13.05 13.30 1,637,665 13.189 -0.94%
2019-08-02 0 21.35 21.30 21.35 20.90 21.55 2,261,646 48,188,576 21.307 13.33 13.30 13.33 13.05 13.46 3,621,696 13.306 -2.73%
2019-08-01 0 21.95 21.90 21.95 21.30 22.00 1,470,709 32,023,385 21.774 13.71 13.68 13.71 13.30 13.74 2,355,126 13.597 0.00%
2019-07-31 0 21.95 21.85 21.95 21.85 22.45 1,098,000 24,376,487 22.201 13.71 13.64 13.71 13.64 14.02 1,758,287 13.864 -2.23%
2019-07-30 0 22.45 22.40 22.45 22.30 22.55 1,139,617 25,498,351 22.374 14.02 13.99 14.02 13.93 14.08 1,824,930 13.972 0.45%
2019-07-29 0 22.35 22.30 22.35 22.10 22.50 1,069,621 23,898,170 22.343 13.96 13.93 13.96 13.80 14.05 1,712,842 13.952 0.00%
2019-07-26 0 22.35 22.35 22.40 22.30 22.75 1,121,500 25,153,315 22.428 13.96 13.96 13.99 13.93 14.21 1,795,918 14.006 -1.32%
2019-07-25 0 22.65 22.65 22.70 22.60 23.10 1,100,500 25,073,051 22.783 14.14 14.14 14.18 14.11 14.43 1,762,290 14.228 0.00%
2019-07-24 0 22.65 22.60 22.65 22.35 22.80 880,374 19,879,026 22.580 14.14 14.11 14.14 13.96 14.24 1,409,790 14.101 0.00%
2019-07-23 0 22.65 22.60 22.65 22.30 22.70 581,525 13,123,660 22.568 14.14 14.11 14.14 13.93 14.18 931,227 14.093 0.67%
2019-07-22 0 22.50 22.40 22.50 22.10 22.65 1,283,060 28,843,270 22.480 14.05 13.99 14.05 13.80 14.14 2,054,633 14.038 1.12%
2019-07-19 0 22.25 22.20 22.25 21.85 22.35 632,018 14,014,497 22.174 13.89 13.86 13.89 13.64 13.96 1,012,085 13.847 0.23%
2019-07-18 0 22.20 22.15 22.20 22.05 22.60 1,007,699 22,438,294 22.267 13.86 13.83 13.86 13.77 14.11 1,613,683 13.905 0.00%
2019-07-17 0 22.20 22.15 22.20 22.00 22.35 779,900 17,309,635 22.195 13.86 13.83 13.86 13.74 13.96 1,248,896 13.860 0.68%
2019-07-16 0 22.05 22.00 22.05 21.75 22.25 1,591,868 34,962,003 21.963 13.77 13.74 13.77 13.58 13.89 2,549,144 13.715 0.68%
2019-07-15 0 21.90 21.85 21.90 21.55 22.10 1,522,586 33,313,517 21.880 13.68 13.64 13.68 13.46 13.80 2,438,199 13.663 1.39%
2019-07-12 0 21.60 21.60 21.65 21.45 22.55 2,419,200 52,424,646 21.670 13.49 13.49 13.52 13.39 14.08 3,873,995 13.532 -2.48%
2019-07-11 0 22.15 22.10 22.15 21.95 22.75 2,075,842 46,209,482 22.261 13.83 13.80 13.83 13.71 14.21 3,324,158 13.901 -1.34%
2019-07-10 0 22.45 22.35 22.45 22.30 22.90 1,001,350 22,462,622 22.432 14.02 13.96 14.02 13.93 14.30 1,603,516 14.008 0.45%
2019-07-09 0 22.35 22.30 22.35 22.15 22.65 1,441,540 32,263,424 22.381 13.96 13.93 13.96 13.83 14.14 2,308,416 13.976 -0.45%
2019-07-08 0 22.45 22.35 22.45 22.15 23.10 1,696,821 38,102,372 22.455 14.02 13.96 14.02 13.83 14.43 2,717,211 14.023 -1.54%
2019-07-05 0 22.80 22.75 22.80 22.35 22.80 1,490,781 33,876,810 22.724 14.24 14.21 14.24 13.96 14.24 2,387,268 14.191 1.56%
2019-07-04 0 22.45 22.35 22.45 22.15 22.85 1,331,283 29,931,984 22.484 14.02 13.96 14.02 13.83 14.27 2,131,855 14.040 2.05%
2019-07-03 0 22.00 22.00 22.05 21.75 22.40 1,946,260 42,750,723 21.966 13.74 13.74 13.77 13.58 13.99 3,116,651 13.717 0.00%
2019-07-02 0 22.00 22.00 22.05 21.60 22.10 3,475,498 76,127,774 21.904 13.74 13.74 13.77 13.49 13.80 5,565,502 13.679 2.80%
2019-06-28 0 21.40 21.35 21.40 21.15 21.90 2,154,220 45,988,993 21.348 13.36 13.33 13.36 13.21 13.68 3,449,669 13.331 -2.28%
2019-06-27 0 21.90 21.85 21.90 21.50 21.95 1,370,357 29,815,398 21.757 13.68 13.64 13.68 13.43 13.71 2,194,427 13.587 1.62%
2019-06-26 0 21.55 21.50 21.55 21.35 21.70 982,837 21,140,893 21.510 13.46 13.43 13.46 13.33 13.55 1,573,870 13.432 0.94%
2019-06-25 0 21.35 21.35 21.40 21.30 21.80 1,068,209 22,932,440 21.468 13.33 13.33 13.36 13.30 13.61 1,710,581 13.406 -0.70%
2019-06-24 0 21.50 21.45 21.50 21.10 21.80 1,799,411 38,740,137 21.529 13.43 13.39 13.43 13.18 13.61 2,881,494 13.444 0.94%
2019-06-21 0 21.30 21.30 21.35 21.00 21.60 4,997,823 106,275,721 21.264 13.30 13.30 13.33 13.11 13.49 8,003,284 13.279 0.47%
2019-06-20 0 21.20 21.20 21.25 20.85 21.30 2,638,599 55,629,381 21.083 13.24 13.24 13.27 13.02 13.30 4,225,331 13.166 0.95%
2019-06-19 0 21.00 20.95 21.00 20.80 21.35 3,701,561 77,600,017 20.964 13.11 13.08 13.11 12.99 13.33 5,927,509 13.092 -0.24%
2019-06-18 0 21.05 21.00 21.05 20.85 21.15 1,213,532 25,503,652 21.016 13.15 13.11 13.15 13.02 13.21 1,943,294 13.124 0.00%
2019-06-17 0 21.05 20.95 21.05 20.80 21.55 2,912,255 61,262,322 21.036 13.15 13.08 13.15 12.99 13.46 4,663,551 13.136 -1.64%
2019-06-14 0 21.40 21.35 21.40 21.00 21.60 2,596,022 55,413,597 21.346 13.36 13.33 13.36 13.11 13.49 4,157,150 13.330 0.23%
2019-06-13 0 21.35 21.30 21.35 20.80 21.40 2,967,244 62,637,794 21.110 13.33 13.30 13.33 12.99 13.36 4,751,608 13.182 1.91%
2019-06-12 0 20.95 20.85 20.95 20.60 21.15 2,437,518 50,977,493 20.914 13.08 13.02 13.08 12.86 13.21 3,903,329 13.060 0.24%
2019-06-11 0 20.90 20.90 20.95 20.75 21.40 1,993,816 41,699,153 20.914 13.05 13.05 13.08 12.96 13.36 3,192,805 13.060 -2.11%
2019-06-10 0 21.35 21.20 21.35 20.65 21.50 1,725,049 36,638,273 21.239 13.33 13.24 13.33 12.90 13.43 2,762,414 13.263 2.15%
2019-06-06 0 20.90 20.85 20.90 20.45 20.90 893,009 18,591,062 20.818 13.05 13.02 13.05 12.77 13.05 1,430,023 13.001 0.72%
2019-06-05 0 20.75 20.65 20.75 20.35 21.00 2,651,834 54,643,952 20.606 12.96 12.90 12.96 12.71 13.11 4,246,525 12.868 0.24%
2019-06-04 0 21.80 21.80 21.85 21.70 22.30 1,965,574 43,142,929 21.949 12.93 12.93 12.96 12.87 13.22 3,314,842 13.015 -1.13%
2019-06-03 0 22.05 22.00 22.05 21.25 22.10 3,295,000 71,847,750 21.805 13.07 13.05 13.07 12.60 13.10 5,556,853 12.930 0.46%
2019-05-31 0 21.95 21.90 21.95 21.60 22.00 3,308,288 72,145,176 21.807 13.02 12.99 13.02 12.81 13.05 5,579,262 12.931 0.46%
2019-05-30 0 21.85 21.80 21.85 21.35 22.00 2,562,500 55,691,546 21.733 12.96 12.93 12.96 12.66 13.05 4,321,528 12.887 1.16%
2019-05-29 0 21.60 21.60 21.65 21.50 22.45 5,350,502 116,281,929 21.733 12.81 12.81 12.84 12.75 13.31 9,023,354 12.887 -2.48%
2019-05-28 0 22.15 22.10 22.15 21.45 22.20 7,363,581 162,906,286 22.123 13.13 13.10 13.13 12.72 13.16 12,418,312 13.118 3.26%
2019-05-27 0 21.45 21.45 21.55 21.45 22.00 1,362,500 29,389,462 21.570 12.72 12.72 12.78 12.72 13.05 2,297,788 12.790 -1.38%
2019-05-24 0 21.75 21.75 21.80 21.65 22.20 1,838,639 40,213,937 21.872 12.90 12.90 12.93 12.84 13.16 3,100,773 12.969 0.46%
2019-05-23 0 21.65 21.65 21.70 21.05 22.00 2,733,476 59,207,536 21.660 12.84 12.84 12.87 12.48 13.05 4,609,871 12.844 -3.35%
2019-05-22 0 22.40 22.25 22.40 21.85 22.40 2,219,097 49,423,154 22.272 13.28 13.19 13.28 12.96 13.28 3,742,396 13.206 1.13%
2019-05-21 0 22.15 22.10 22.15 21.45 22.30 5,594,668 123,502,144 22.075 13.13 13.10 13.13 12.72 13.22 9,435,128 13.090 1.14%
2019-05-20 0 21.90 21.90 21.95 21.10 21.95 3,464,885 75,606,325 21.821 12.99 12.99 13.02 12.51 13.02 5,843,356 12.939 2.82%
2019-05-17 0 21.30 21.20 21.30 21.00 21.90 4,361,938 92,408,642 21.185 12.63 12.57 12.63 12.45 12.99 7,356,191 12.562 -2.74%
2019-05-16 0 21.90 21.85 21.90 21.15 21.95 5,497,945 119,264,282 21.693 12.99 12.96 12.99 12.54 13.02 9,272,010 12.863 1.39%
2019-05-15 0 21.60 21.60 21.65 21.50 24.90 6,474,444 146,036,255 22.556 12.81 12.81 12.84 12.75 14.76 10,918,826 13.375 -13.60%
2019-05-14 0 25.00 25.00 25.05 24.20 25.30 3,465,195 86,246,720 24.889 14.82 14.82 14.85 14.35 15.00 5,843,878 14.758 0.81%
2019-05-10 0 24.80 24.80 24.85 24.25 24.95 2,473,896 60,915,791 24.623 14.71 14.71 14.74 14.38 14.79 4,172,102 14.601 2.06%
2019-05-09 0 24.30 24.25 24.30 24.15 25.20 2,019,566 49,332,334 24.427 14.41 14.38 14.41 14.32 14.94 3,405,897 14.484 -2.99%
2019-05-08 0 25.05 25.05 25.10 25.00 25.65 1,820,160 45,971,137 25.257 14.85 14.85 14.88 14.82 15.21 3,069,609 14.976 -1.76%
2019-05-07 0 25.50 25.45 25.50 25.05 25.65 1,175,163 29,884,655 25.430 15.12 15.09 15.12 14.85 15.21 1,981,854 15.079 1.39%
2019-05-06 0 25.15 25.15 25.20 25.05 25.90 1,445,706 36,559,817 25.289 14.91 14.91 14.94 14.85 15.36 2,438,111 14.995 -3.82%
2019-05-03 0 26.15 26.10 26.15 25.60 26.20 1,646,725 42,725,198 25.946 15.51 15.48 15.51 15.18 15.54 2,777,119 15.385 1.75%
2019-05-02 0 25.70 25.65 25.70 25.45 25.95 2,615,204 67,279,228 25.726 15.24 15.21 15.24 15.09 15.39 4,410,411 15.255 1.38%
2019-04-30 0 25.35 25.30 25.35 25.20 25.75 2,325,005 59,123,421 25.429 15.03 15.00 15.03 14.94 15.27 3,921,005 15.079 -0.39%
2019-04-29 0 25.45 25.35 25.45 25.10 25.60 1,315,676 33,358,959 25.355 15.09 15.03 15.09 14.88 15.18 2,218,822 15.035 1.19%
2019-04-26 0 25.15 25.15 25.20 25.05 25.50 1,690,740 42,676,831 25.242 14.91 14.91 14.94 14.85 15.12 2,851,349 14.967 -0.20%
2019-04-25 0 25.20 25.15 25.20 25.05 25.55 1,576,132 39,868,050 25.295 14.94 14.91 14.94 14.85 15.15 2,658,068 14.999 1.61%
2019-04-24 0 24.80 24.80 24.95 24.75 25.45 3,581,849 89,518,708 24.992 14.71 14.71 14.79 14.68 15.09 6,040,609 14.819 -2.36%
2019-04-23 0 25.40 25.35 25.40 24.80 25.55 3,822,482 96,725,172 25.304 15.06 15.03 15.06 14.71 15.15 6,446,425 15.004 0.20%
2019-04-18 0 25.35 25.30 25.35 25.30 25.75 2,292,548 58,514,291 25.524 15.03 15.00 15.03 15.00 15.27 3,866,268 15.135 -1.74%
2019-04-17 0 25.80 25.80 25.85 25.70 26.05 1,724,755 44,621,802 25.871 15.30 15.30 15.33 15.24 15.45 2,908,713 15.341 -0.19%
2019-04-16 0 25.85 25.80 25.85 25.50 26.10 1,388,380 35,840,828 25.815 15.33 15.30 15.33 15.12 15.48 2,341,434 15.307 -0.39%
2019-04-15 0 25.95 25.90 25.95 25.90 26.40 1,957,923 51,090,446 26.094 15.39 15.36 15.39 15.36 15.65 3,301,939 15.473 -0.38%
2019-04-12 0 26.05 26.05 26.10 25.90 26.25 1,169,309 30,470,908 26.059 15.45 15.45 15.48 15.36 15.57 1,971,981 15.452 -0.76%
2019-04-11 0 26.25 26.25 26.30 26.00 26.50 2,667,847 70,072,642 26.266 15.57 15.57 15.59 15.42 15.71 4,499,191 15.574 0.19%
2019-04-10 0 26.20 26.20 26.25 25.75 26.30 3,301,952 86,319,150 26.142 15.54 15.54 15.57 15.27 15.59 5,568,577 15.501 0.19%
2019-04-09 0 26.15 26.10 26.15 25.75 26.30 1,348,500 35,139,687 26.058 15.51 15.48 15.51 15.27 15.59 2,274,178 15.452 -0.57%
2019-04-08 0 26.30 26.30 26.40 26.30 27.10 5,676,410 151,931,578 26.765 15.59 15.59 15.65 15.59 16.07 9,572,982 15.871 -3.13%
2019-04-04 0 27.15 27.15 27.20 27.00 27.40 2,624,001 71,261,189 27.157 16.10 16.10 16.13 16.01 16.25 4,425,247 16.103 -1.09%
2019-04-03 0 27.45 27.40 27.45 27.00 27.50 5,952,971 162,954,196 27.374 16.28 16.25 16.28 16.01 16.31 10,039,388 16.231 0.92%
2019-04-02 0 27.20 27.15 27.20 27.05 27.50 3,192,324 87,019,745 27.259 16.13 16.10 16.13 16.04 16.31 5,383,695 16.164 0.93%
2019-04-01 0 26.95 26.90 26.95 26.90 27.35 1,992,197 53,883,015 27.047 15.98 15.95 15.98 15.95 16.22 3,359,741 16.038 -0.19%
2019-03-29 0 27.00 27.00 27.05 26.95 27.70 2,903,642 78,800,231 27.138 16.01 16.01 16.04 15.98 16.43 4,896,847 16.092 -2.17%
2019-03-28 0 27.60 27.50 27.60 26.90 27.65 2,568,515 70,489,162 27.444 16.37 16.31 16.37 15.95 16.40 4,331,672 16.273 1.66%
2019-03-27 0 27.15 27.10 27.15 26.70 27.90 2,378,089 64,595,963 27.163 16.10 16.07 16.10 15.83 16.54 4,010,528 16.107 -2.16%
2019-03-26 0 27.75 27.70 27.75 27.20 27.90 3,531,442 97,814,190 27.698 16.45 16.43 16.45 16.13 16.54 5,955,601 16.424 2.78%
2019-03-25 0 27.00 26.90 27.00 25.65 27.00 2,770,008 74,130,177 26.762 16.01 15.95 16.01 15.21 16.01 4,671,480 15.869 1.89%
2019-03-22 0 26.50 26.50 26.55 26.15 26.75 1,570,717 41,540,889 26.447 15.71 15.71 15.74 15.51 15.86 2,648,936 15.682 -0.38%
2019-03-21 0 26.60 26.55 26.60 26.35 27.20 1,137,500 30,351,300 26.682 15.77 15.74 15.77 15.62 16.13 1,918,337 15.822 -1.30%
2019-03-20 0 26.95 26.95 27.00 26.80 27.75 2,772,961 75,247,339 27.136 15.98 15.98 16.01 15.89 16.45 4,676,460 16.091 -0.74%
2019-03-19 0 27.15 27.15 27.20 27.05 27.45 1,043,325 28,396,288 27.217 16.10 16.10 16.13 16.04 16.28 1,759,516 16.139 0.00%
2019-03-18 0 27.15 27.15 27.20 26.80 27.35 1,430,000 38,766,338 27.109 16.10 16.10 16.13 15.89 16.22 2,411,624 16.075 1.69%
2019-03-15 0 26.70 26.70 26.75 26.50 27.00 5,102,213 136,472,373 26.748 15.83 15.83 15.86 15.71 16.01 8,604,627 15.860 -0.74%
2019-03-14 0 26.90 26.85 26.90 26.60 27.10 2,585,214 69,518,760 26.891 15.95 15.92 15.95 15.77 16.07 4,359,834 15.945 0.00%
2019-03-13 0 26.90 26.85 26.90 26.30 26.90 10,968,643 292,522,065 26.669 15.95 15.92 15.95 15.59 15.95 18,498,069 15.814 2.28%
2019-03-12 0 26.30 26.30 26.35 26.25 26.50 1,364,597 35,959,546 26.352 15.59 15.59 15.62 15.57 15.71 2,301,325 15.626 0.77%
2019-03-11 0 26.10 26.10 26.15 26.00 26.50 1,988,466 52,125,429 26.214 15.48 15.48 15.51 15.42 15.71 3,353,449 15.544 -0.57%
2019-03-08 0 26.25 26.20 26.25 26.20 26.65 1,232,928 32,553,223 26.403 15.57 15.54 15.57 15.54 15.80 2,079,271 15.656 -1.50%
2019-03-07 0 26.65 26.65 26.70 26.30 26.85 1,327,765 35,383,303 26.649 15.80 15.80 15.83 15.59 15.92 2,239,209 15.802 -0.19%
2019-03-06 0 26.70 26.70 26.75 26.50 27.00 3,505,219 93,836,343 26.770 15.83 15.83 15.86 15.71 16.01 5,911,377 15.874 0.38%
2019-03-05 0 26.60 26.60 26.65 26.45 26.95 1,022,372 27,259,811 26.663 15.77 15.77 15.80 15.68 15.98 1,724,179 15.810 -0.93%
2019-03-04 0 26.85 26.80 26.85 26.75 27.00 3,039,612 81,553,454 26.830 15.92 15.89 15.92 15.86 16.01 5,126,154 15.909 -0.56%
2019-03-01 0 27.00 26.95 27.00 26.35 27.00 6,049,754 162,111,453 26.796 16.01 15.98 16.01 15.62 16.01 10,202,608 15.889 2.27%
2019-02-28 0 26.40 26.35 26.40 26.10 26.60 3,375,012 89,003,716 26.371 15.65 15.62 15.65 15.48 15.77 5,691,789 15.637 0.00%
2019-02-27 0 26.40 26.35 26.40 26.20 26.70 970,270 25,711,685 26.500 15.65 15.62 15.65 15.54 15.83 1,636,312 15.713 -0.19%
2019-02-26 0 26.45 26.35 26.45 25.85 26.45 2,802,401 73,753,283 26.318 15.68 15.62 15.68 15.33 15.68 4,726,109 15.605 1.73%
2019-02-25 0 26.00 25.90 26.00 25.80 26.45 3,190,774 83,272,725 26.098 15.42 15.36 15.42 15.30 15.68 5,381,081 15.475 -0.76%
2019-02-22 0 26.20 26.15 26.20 25.70 26.30 1,081,173 28,234,115 26.114 15.54 15.51 15.54 15.24 15.59 1,823,344 15.485 0.00%
2019-02-21 0 26.20 26.15 26.20 26.10 26.55 1,290,094 33,917,306 26.291 15.54 15.51 15.54 15.48 15.74 2,175,679 15.589 -0.57%
2019-02-20 0 26.35 26.35 26.40 26.25 26.50 2,584,247 68,224,082 26.400 15.62 15.62 15.65 15.57 15.71 4,358,204 15.654 0.19%
2019-02-19 0 26.30 26.30 26.35 26.25 26.90 913,500 24,147,732 26.434 15.59 15.59 15.62 15.57 15.95 1,540,572 15.675 -1.87%
2019-02-18 0 26.80 26.75 26.80 26.25 26.90 2,639,000 70,499,358 26.714 15.89 15.86 15.89 15.57 15.95 4,450,542 15.841 3.88%
2019-02-15 0 25.80 25.80 25.85 25.65 26.70 2,054,886 53,327,799 25.952 15.30 15.30 15.33 15.21 15.83 3,465,463 15.388 -1.53%
2019-02-14 0 26.20 26.15 26.20 25.90 26.45 1,605,038 42,153,190 26.263 15.54 15.51 15.54 15.36 15.68 2,706,816 15.573 1.16%
2019-02-13 0 25.90 25.85 25.90 25.75 26.60 2,954,021 76,957,430 26.052 15.36 15.33 15.36 15.27 15.77 4,981,809 15.448 0.39%
2019-02-12 0 25.80 25.80 25.85 25.30 26.40 2,772,839 71,308,026 25.717 15.30 15.30 15.33 15.00 15.65 4,676,254 15.249 -2.09%
2019-02-11 0 26.35 26.35 26.40 26.30 26.80 1,959,660 51,737,053 26.401 15.62 15.62 15.65 15.59 15.89 3,304,869 15.655 -1.86%
2019-02-08 0 26.85 26.80 26.85 26.10 26.95 2,818,004 75,106,531 26.652 15.92 15.89 15.92 15.48 15.98 4,752,423 15.804 -2.19%
2019-02-04 0 27.45 27.45 27.50 27.10 27.75 1,356,517 37,347,873 27.532 16.28 16.28 16.31 16.07 16.45 2,287,698 16.326 1.86%
2019-02-01 0 26.95 26.90 26.95 26.65 27.00 1,622,968 43,664,299 26.904 15.98 15.95 15.98 15.80 16.01 2,737,054 15.953 0.56%
2019-01-31 0 26.80 26.75 26.80 26.45 27.00 2,063,877 55,354,790 26.821 15.89 15.86 15.89 15.68 16.01 3,480,625 15.904 2.49%
2019-01-30 0 26.15 26.10 26.15 25.95 26.30 555,575 14,512,652 26.122 15.51 15.48 15.51 15.39 15.59 936,949 15.489 0.19%
2019-01-29 0 26.10 26.10 26.15 25.75 26.40 2,074,644 54,042,299 26.049 15.48 15.48 15.51 15.27 15.65 3,498,783 15.446 -0.95%
2019-01-28 0 26.35 26.30 26.35 26.15 26.45 1,474,229 38,836,975 26.344 15.62 15.59 15.62 15.51 15.68 2,486,214 15.621 0.96%
2019-01-25 0 26.10 26.05 26.10 25.85 26.25 1,592,002 41,440,448 26.030 15.48 15.45 15.48 15.33 15.57 2,684,832 15.435 1.16%
2019-01-24 0 25.80 25.75 25.80 25.75 27.20 2,033,716 53,040,999 26.081 15.30 15.27 15.30 15.27 16.13 3,429,760 15.465 -0.58%
2019-01-23 0 25.95 25.90 25.95 25.00 26.00 2,537,006 65,156,412 25.682 15.39 15.36 15.39 14.82 15.42 4,278,534 15.229 3.39%
2019-01-22 0 25.10 25.05 25.10 24.75 25.40 2,026,270 50,683,642 25.013 14.88 14.85 14.88 14.68 15.06 3,417,203 14.832 -0.59%
2019-01-21 0 25.25 25.20 25.25 25.10 25.60 1,840,000 46,501,142 25.272 14.97 14.94 14.97 14.88 15.18 3,103,068 14.986 0.60%
2019-01-18 0 25.10 25.05 25.10 24.90 25.20 945,211 23,692,801 25.066 14.88 14.85 14.88 14.76 14.94 1,594,051 14.863 0.60%
2019-01-17 0 24.95 24.90 24.95 24.85 25.30 1,370,772 34,361,534 25.067 14.79 14.76 14.79 14.74 15.00 2,311,739 14.864 -0.80%
2019-01-16 0 25.15 25.10 25.15 24.85 25.15 2,494,970 62,543,897 25.068 14.91 14.88 14.91 14.74 14.91 4,207,642 14.864 0.00%
2019-01-15 0 25.15 25.10 25.15 25.05 25.50 1,630,126 40,987,512 25.144 14.91 14.88 14.91 14.85 15.12 2,749,126 14.909 0.40%
2019-01-14 0 25.05 25.00 25.05 24.85 25.25 1,085,000 27,162,585 25.035 14.85 14.82 14.85 14.74 14.97 1,829,798 14.845 0.20%
2019-01-11 0 25.00 24.95 25.00 24.85 25.85 1,176,872 29,476,491 25.046 14.82 14.79 14.82 14.74 15.33 1,984,736 14.852 -1.57%
2019-01-10 0 25.40 25.35 25.40 25.00 25.50 1,180,305 29,887,897 25.322 15.06 15.03 15.06 14.82 15.12 1,990,525 15.015 0.00%
2019-01-09 0 25.40 25.35 25.40 24.90 25.55 2,597,963 65,883,100 25.360 15.06 15.03 15.06 14.76 15.15 4,381,335 15.037 1.20%
2019-01-08 0 25.10 25.05 25.10 24.85 25.25 1,020,352 25,551,998 25.042 14.88 14.85 14.88 14.74 14.97 1,720,773 14.849 0.80%
2019-01-07 0 24.90 24.80 24.90 24.60 25.55 1,523,271 37,936,995 24.905 14.76 14.71 14.76 14.59 15.15 2,568,920 14.768 -1.58%
2019-01-04 0 25.30 25.25 25.30 24.80 25.50 1,537,098 38,693,174 25.173 15.00 14.97 15.00 14.71 15.12 2,592,239 14.927 0.80%
2019-01-03 0 25.10 25.05 25.10 24.85 25.40 1,587,012 39,792,506 25.074 14.88 14.85 14.88 14.74 15.06 2,676,416 14.868 0.20%
2019-01-02 0 25.05 24.90 25.05 24.50 25.40 1,657,984 41,581,441 25.080 14.85 14.76 14.85 14.53 15.06 2,796,107 14.871 0.00%
2018-12-31 0 25.05 25.00 25.05 24.55 25.30 1,469,853 36,751,060 25.003 14.85 14.82 14.85 14.56 15.00 2,478,834 14.826 3.73%
2018-12-28 0 24.15 24.15 24.20 24.15 24.80 1,123,255 27,211,640 24.226 14.32 14.32 14.35 14.32 14.71 1,894,313 14.365 -1.43%
2018-12-27 0 24.50 24.45 24.50 24.05 24.70 4,697,152 114,888,832 24.459 14.53 14.50 14.53 14.26 14.65 7,921,512 14.503 0.00%
2018-12-24 0 24.50 24.45 24.50 23.65 24.80 2,655,710 65,087,654 24.509 14.53 14.50 14.53 14.02 14.71 4,478,722 14.533 -0.61%
2018-12-21 0 24.65 24.60 24.65 23.75 24.65 11,081,609 271,856,060 24.532 14.62 14.59 14.62 14.08 14.62 18,688,580 14.547 1.44%
2018-12-20 0 24.30 24.30 24.35 23.85 24.50 3,132,596 76,179,368 24.318 14.41 14.41 14.44 14.14 14.53 5,282,967 14.420 1.04%
2018-12-19 0 24.05 23.90 24.05 22.95 24.10 3,958,022 93,580,593 23.643 14.26 14.17 14.26 13.61 14.29 6,675,006 14.020 2.56%
2018-12-18 0 23.45 23.40 23.45 22.85 23.45 3,781,240 87,921,243 23.252 13.90 13.88 13.90 13.55 13.90 6,376,872 13.788 0.64%
2018-12-17 0 23.30 23.30 23.35 22.25 23.35 2,412,311 55,735,744 23.105 13.82 13.82 13.85 13.19 13.85 4,068,242 13.700 4.02%
2018-12-14 0 22.40 22.30 22.40 22.10 22.70 1,984,462 44,475,925 22.412 13.28 13.22 13.28 13.10 13.46 3,346,696 13.290 -0.44%
2018-12-13 0 22.50 22.45 22.50 22.25 22.60 976,300 21,913,860 22.446 13.34 13.31 13.34 13.19 13.40 1,646,481 13.310 0.22%
2018-12-12 0 22.45 22.40 22.45 22.15 22.85 1,817,167 40,967,335 22.545 13.31 13.28 13.31 13.13 13.55 3,064,561 13.368 0.67%
2018-12-11 0 22.30 22.30 22.35 22.00 22.75 1,133,700 25,377,100 22.384 13.22 13.22 13.25 13.05 13.49 1,911,928 13.273 0.90%
2018-12-10 0 22.10 22.05 22.10 21.90 22.40 1,161,759 25,674,025 22.099 13.10 13.07 13.10 12.99 13.28 1,959,249 13.104 -2.00%
2018-12-07 0 22.55 22.50 22.55 22.45 23.20 1,227,199 27,759,979 22.621 13.37 13.34 13.37 13.31 13.76 2,069,610 13.413 -1.10%
2018-12-06 0 22.80 22.75 22.80 22.65 23.20 834,417 19,033,761 22.811 13.52 13.49 13.52 13.43 13.76 1,407,203 13.526 -1.94%
2018-12-05 0 23.25 23.20 23.25 23.00 23.30 417,644 9,689,143 23.200 13.79 13.76 13.79 13.64 13.82 704,336 13.756 -0.64%
2018-12-04 0 23.40 23.30 23.40 23.00 23.50 1,415,890 32,983,722 23.295 13.88 13.82 13.88 13.64 13.93 2,387,828 13.813 0.00%
2018-12-03 0 23.40 23.35 23.40 22.90 23.45 1,801,833 41,719,413 23.154 13.88 13.85 13.88 13.58 13.90 3,038,701 13.729 2.86%
2018-11-30 0 22.75 22.75 22.85 22.75 23.70 4,256,686 97,894,430 22.998 13.49 13.49 13.55 13.49 14.05 7,178,688 13.637 -4.41%
2018-11-29 0 23.80 23.75 23.80 23.40 23.80 3,332,741 78,717,216 23.619 14.11 14.08 14.11 13.88 14.11 5,620,501 14.005 1.93%
2018-11-28 0 23.35 23.25 23.35 22.90 23.60 1,475,554 34,479,453 23.367 13.85 13.79 13.85 13.58 13.99 2,488,448 13.856 1.97%
2018-11-27 0 22.90 22.85 22.90 22.70 23.30 1,582,573 36,234,734 22.896 13.58 13.55 13.58 13.46 13.82 2,668,930 13.577 -1.93%
2018-11-26 0 23.35 23.30 23.35 23.10 23.50 1,373,184 31,999,930 23.303 13.85 13.82 13.85 13.70 13.93 2,315,806 13.818 0.00%
2018-11-23 0 23.35 23.35 23.40 23.30 23.60 444,319 10,407,280 23.423 13.85 13.85 13.88 13.82 13.99 749,322 13.889 0.00%
2018-11-22 0 23.35 23.30 23.35 23.15 23.55 437,158 10,207,831 23.350 13.85 13.82 13.85 13.73 13.96 737,245 13.846 0.43%
2018-11-21 0 23.25 23.20 23.25 23.00 23.30 1,064,063 24,669,486 23.184 13.79 13.76 13.79 13.64 13.82 1,794,489 13.747 0.43%
2018-11-20 0 23.15 23.10 23.15 22.90 23.65 1,867,495 43,291,721 23.182 13.73 13.70 13.73 13.58 14.02 3,149,437 13.746 -2.11%
2018-11-19 0 23.65 23.60 23.65 23.15 23.65 2,148,504 50,477,860 23.494 14.02 13.99 14.02 13.73 14.02 3,623,345 13.931 0.85%
2018-11-16 0 23.45 23.40 23.45 23.10 24.15 3,864,000 90,496,724 23.420 13.90 13.88 13.90 13.70 14.32 6,516,443 13.887 -0.42%
2018-11-15 0 23.55 23.45 23.55 22.55 23.55 3,285,500 76,239,350 23.205 13.96 13.90 13.96 13.37 13.96 5,540,832 13.760 3.06%
2018-11-14 0 22.85 22.85 22.90 22.25 22.95 2,710,293 61,639,856 22.743 13.55 13.55 13.58 13.19 13.61 4,570,774 13.486 -0.22%
2018-11-13 0 22.90 22.90 22.95 22.30 23.00 2,775,300 63,232,220 22.784 13.58 13.58 13.61 13.22 13.64 4,680,405 13.510 3.15%
2018-11-12 0 22.20 22.20 22.25 22.15 23.00 624,914 13,952,748 22.327 13.16 13.16 13.19 13.13 13.64 1,053,886 13.239 -3.06%
2018-11-09 0 22.90 22.85 22.90 22.30 22.95 1,642,200 37,250,627 22.683 13.58 13.55 13.58 13.22 13.61 2,769,488 13.450 1.33%
2018-11-08 0 22.60 22.60 22.65 22.60 23.10 1,142,300 25,915,478 22.687 13.40 13.40 13.43 13.40 13.70 1,926,432 13.453 -0.88%
2018-11-07 0 22.80 22.70 22.80 22.25 22.80 1,883,143 42,649,852 22.648 13.52 13.46 13.52 13.19 13.52 3,175,827 13.430 1.33%
2018-11-06 0 22.50 22.40 22.50 21.90 22.55 1,570,869 35,196,745 22.406 13.34 13.28 13.34 12.99 13.37 2,649,192 13.286 2.27%
2018-11-05 0 22.00 22.00 22.05 21.70 22.20 1,585,400 34,849,930 21.982 13.05 13.05 13.07 12.87 13.16 2,673,698 13.034 1.15%
2018-11-02 0 21.75 21.75 21.80 21.40 22.00 2,177,540 47,359,244 21.749 12.90 12.90 12.93 12.69 13.05 3,672,312 12.896 -0.23%
2018-11-01 0 21.80 21.75 21.80 21.40 21.80 1,877,544 40,570,510 21.608 12.93 12.90 12.93 12.69 12.93 3,166,384 12.813 1.63%
2018-10-31 0 21.45 21.40 21.45 20.80 21.50 3,292,000 69,621,477 21.149 12.72 12.69 12.72 12.33 12.75 5,551,794 12.540 2.63%
2018-10-30 0 20.90 20.85 20.90 20.65 21.10 1,891,644 39,539,980 20.902 12.39 12.36 12.39 12.24 12.51 3,190,163 12.394 0.97%
2018-10-29 0 20.70 20.65 20.70 20.45 20.80 1,237,322 25,617,498 20.704 12.27 12.24 12.27 12.13 12.33 2,086,682 12.277 1.47%
2018-10-26 0 20.40 20.35 20.40 20.10 20.80 1,991,500 40,545,462 20.359 12.10 12.07 12.10 11.92 12.33 3,358,565 12.072 -2.63%
2018-10-25 0 20.95 20.90 20.95 20.25 20.95 2,401,965 49,834,386 20.747 12.42 12.39 12.42 12.01 12.42 4,050,794 12.302 1.21%
2018-10-24 0 20.70 20.60 20.70 20.35 21.00 2,266,000 46,708,928 20.613 12.27 12.22 12.27 12.07 12.45 3,821,496 12.223 0.98%
2018-10-23 0 20.50 20.45 20.50 20.40 21.20 1,688,369 34,821,724 20.624 12.16 12.13 12.16 12.10 12.57 2,847,350 12.230 -3.53%
2018-10-22 0 21.25 21.20 21.25 20.95 21.50 2,776,300 58,885,073 21.210 12.60 12.57 12.60 12.42 12.75 4,682,091 12.577 0.24%
2018-10-19 0 21.20 21.15 21.20 20.65 21.40 1,015,086 21,421,560 21.103 12.57 12.54 12.57 12.24 12.69 1,711,892 12.513 1.68%
2018-10-18 0 20.85 20.80 20.85 20.35 21.10 2,744,436 57,106,812 20.808 12.36 12.33 12.36 12.07 12.51 4,628,354 12.338 0.00%
2018-10-16 0 20.85 20.80 20.85 20.65 21.10 1,044,000 21,738,050 20.822 12.36 12.33 12.36 12.24 12.51 1,760,654 12.347 -0.71%
2018-10-15 0 21.00 21.00 21.05 20.65 21.40 1,076,343 22,558,832 20.959 12.45 12.45 12.48 12.24 12.69 1,815,199 12.428 -0.71%
2018-10-12 0 21.15 21.15 21.20 20.50 21.30 2,360,477 49,744,148 21.074 12.54 12.54 12.57 12.16 12.63 3,980,827 12.496 3.17%
2018-10-11 0 20.50 20.50 20.55 20.00 20.70 2,405,059 49,113,293 20.421 12.16 12.16 12.19 11.86 12.27 4,056,012 12.109 -1.68%
2018-10-10 0 20.85 20.85 20.90 20.35 21.25 2,965,355 61,852,867 20.859 12.36 12.36 12.39 12.07 12.60 5,000,923 12.368 1.46%
2018-10-09 0 20.55 20.55 20.65 20.50 21.05 1,820,900 37,655,637 20.680 12.19 12.19 12.24 12.16 12.48 3,070,857 12.262 -2.14%
2018-10-08 0 21.00 20.90 21.00 20.90 21.35 1,404,569 29,534,027 21.027 12.45 12.39 12.45 12.39 12.66 2,368,735 12.468 -0.94%
2018-10-05 0 21.20 21.20 21.25 21.00 21.60 1,888,021 39,966,266 21.168 12.57 12.57 12.60 12.45 12.81 3,184,053 12.552 -1.40%
2018-10-04 0 21.50 21.45 21.50 21.30 22.15 1,004,362 21,539,415 21.446 12.75 12.72 12.75 12.63 13.13 1,693,806 12.717 -2.27%
2018-10-03 0 22.00 21.95 22.00 21.65 22.05 485,610 10,662,626 21.957 13.05 13.02 13.05 12.84 13.07 818,957 13.020 1.15%
2018-10-02 0 21.75 21.75 21.80 21.50 22.10 2,449,184 53,182,963 21.715 12.90 12.90 12.93 12.75 13.10 4,130,427 12.876 0.00%
2018-09-28 0 21.75 21.65 21.75 21.20 21.75 2,030,678 43,726,855 21.533 12.90 12.84 12.90 12.57 12.90 3,424,637 12.768 3.33%
2018-09-27 0 21.05 21.05 21.10 20.90 21.40 2,383,931 50,283,434 21.093 12.48 12.48 12.51 12.39 12.69 4,020,381 12.507 -2.09%
2018-09-26 0 21.50 21.50 21.55 21.30 21.75 2,298,253 49,472,223 21.526 12.75 12.75 12.78 12.63 12.90 3,875,889 12.764 -2.05%
2018-09-24 0 21.95 21.90 21.95 21.60 22.20 1,967,783 43,177,444 21.942 13.02 12.99 13.02 12.81 13.16 3,318,568 13.011 1.86%
2018-09-21 0 21.55 21.50 21.55 21.15 21.60 3,150,127 67,624,778 21.467 12.78 12.75 12.78 12.54 12.81 5,312,532 12.729 -0.23%
2018-09-20 0 21.60 21.55 21.60 21.50 21.75 871,177 18,810,565 21.592 12.81 12.78 12.81 12.75 12.90 1,469,197 12.803 -0.69%
2018-09-19 0 21.75 21.75 21.80 21.20 21.80 1,483,400 32,117,932 21.652 12.90 12.90 12.93 12.57 12.93 2,501,680 12.839 1.87%
2018-09-18 0 21.35 21.30 21.35 20.70 21.55 3,096,846 65,512,976 21.155 12.66 12.63 12.66 12.27 12.78 5,222,676 12.544 -0.70%
2018-09-17 0 21.50 21.50 21.55 21.25 21.75 2,050,824 43,966,206 21.438 12.75 12.75 12.78 12.60 12.90 3,458,612 12.712 1.18%
2018-09-14 0 21.25 21.25 21.30 20.85 21.50 1,639,000 34,648,037 21.140 12.60 12.60 12.63 12.36 12.75 2,764,092 12.535 0.95%
2018-09-13 0 21.05 21.00 21.05 20.85 21.40 2,673,880 56,241,730 21.034 12.48 12.45 12.48 12.36 12.69 4,509,365 12.472 0.96%
2018-09-12 0 21.25 21.20 21.25 21.00 22.00 2,454,864 52,219,838 21.272 12.36 12.33 12.36 12.22 12.80 4,219,430 12.376 -2.30%
2018-09-11 0 21.75 21.75 21.80 21.50 22.00 3,814,000 82,973,275 21.755 12.65 12.65 12.68 12.51 12.80 6,555,519 12.657 -1.14%
2018-09-10 0 22.00 22.00 22.05 21.55 22.15 2,658,953 58,333,323 21.938 12.80 12.80 12.83 12.54 12.89 4,570,219 12.764 2.80%
2018-09-07 0 21.40 21.40 21.45 21.05 22.20 4,241,887 91,304,273 21.524 12.45 12.45 12.48 12.25 12.92 7,290,972 12.523 -2.28%
2018-09-06 0 21.90 21.90 21.95 21.75 22.40 3,119,595 68,812,249 22.058 12.74 12.74 12.77 12.65 13.03 5,361,972 12.833 -2.67%
2018-09-05 0 22.50 22.45 22.50 22.25 22.70 2,998,226 67,495,485 22.512 13.09 13.06 13.09 12.95 13.21 5,153,363 13.097 0.22%
2018-09-04 0 22.45 22.45 22.50 21.90 22.60 1,877,500 42,134,000 22.442 13.06 13.06 13.09 12.74 13.15 3,227,055 13.056 0.67%
2018-09-03 0 22.30 22.30 22.35 21.90 22.35 1,467,208 32,568,309 22.197 12.97 12.97 13.00 12.74 13.00 2,521,843 12.914 2.53%
2018-08-31 0 21.75 21.75 21.85 21.50 22.25 4,316,604 94,445,331 21.880 12.65 12.65 12.71 12.51 12.95 7,419,396 12.730 -1.58%
2018-08-30 0 22.10 22.00 22.10 21.75 22.10 2,084,392 45,769,559 21.958 12.86 12.80 12.86 12.65 12.86 3,582,661 12.775 1.38%
2018-08-29 0 21.80 21.75 21.80 21.40 22.00 2,774,282 60,422,239 21.779 12.68 12.65 12.68 12.45 12.80 4,768,447 12.671 1.40%
2018-08-28 0 21.50 21.45 21.50 21.10 21.80 2,433,360 52,431,827 21.547 12.51 12.48 12.51 12.28 12.68 4,182,469 12.536 1.65%
2018-08-27 0 21.15 21.15 21.20 20.80 21.40 7,182,300 151,498,905 21.093 12.31 12.31 12.33 12.10 12.45 12,344,966 12.272 0.71%
2018-08-24 0 21.00 21.00 21.10 20.70 21.25 4,411,700 92,813,745 21.038 12.22 12.22 12.28 12.04 12.36 7,582,848 12.240 0.24%
2018-08-23 0 20.95 20.90 20.95 20.45 21.10 6,931,000 145,370,162 20.974 12.19 12.16 12.19 11.90 12.28 11,913,031 12.203 0.72%
2018-08-22 0 20.80 20.75 20.80 20.05 20.80 5,773,000 119,115,887 20.633 12.10 12.07 12.10 11.67 12.10 9,922,656 12.004 3.48%
2018-08-21 0 20.10 20.05 20.10 19.30 20.10 30,335,359 593,133,350 19.553 11.69 11.67 11.69 11.23 11.69 52,140,537 11.376 2.13%
2018-08-20 0 19.68 19.66 19.68 19.60 20.05 5,380,000 106,605,569 19.815 11.45 11.44 11.45 11.40 11.67 9,247,166 11.528 -1.60%
2018-08-17 0 20.00 20.00 20.05 20.00 20.65 6,616,588 134,493,785 20.327 11.64 11.64 11.67 11.64 12.01 11,372,618 11.826 -2.44%
2018-08-16 0 20.50 20.45 20.50 20.40 20.75 4,962,953 102,027,892 20.558 11.93 11.90 11.93 11.87 12.07 8,530,344 11.961 -1.20%
2018-08-15 0 20.75 20.70 20.75 20.60 20.80 5,965,784 123,477,698 20.698 12.07 12.04 12.07 11.99 12.10 10,254,014 12.042 -0.48%
2018-08-14 0 20.85 20.70 20.85 20.60 21.00 5,059,000 105,033,259 20.762 12.13 12.04 12.13 11.99 12.22 8,695,430 12.079 -0.24%
2018-08-13 0 20.90 20.85 20.90 20.55 22.50 5,547,120 115,690,571 20.856 12.16 12.13 12.16 11.96 13.09 9,534,412 12.134 -5.86%
2018-08-10 0 22.20 22.15 22.20 21.55 22.65 1,800,000 40,128,522 22.294 12.92 12.89 12.92 12.54 13.18 3,093,847 12.970 2.30%
2018-08-09 0 21.70 21.65 21.70 21.50 21.80 1,549,000 33,508,837 21.633 12.63 12.60 12.63 12.51 12.68 2,662,427 12.586 0.00%
2018-08-08 0 21.70 21.65 21.70 21.35 21.90 1,236,500 26,706,063 21.598 12.63 12.60 12.63 12.42 12.74 2,125,301 12.566 0.00%
2018-08-07 0 21.70 21.70 21.75 21.30 22.15 1,376,856 29,919,492 21.730 12.63 12.63 12.65 12.39 12.89 2,366,546 12.643 1.40%
2018-08-06 0 21.40 21.40 21.45 21.25 21.75 2,270,676 48,650,672 21.426 12.45 12.45 12.48 12.36 12.65 3,902,847 12.465 -1.83%
2018-08-03 0 21.80 21.70 21.80 21.60 22.05 1,131,500 24,718,587 21.846 12.68 12.63 12.68 12.57 12.83 1,944,827 12.710 1.16%
2018-08-02 0 21.55 21.55 21.60 21.20 21.85 2,279,382 49,029,033 21.510 12.54 12.54 12.57 12.33 12.71 3,917,811 12.514 0.70%
2018-08-01 0 21.40 21.30 21.40 21.00 21.55 2,620,940 55,817,463 21.297 12.45 12.39 12.45 12.22 12.54 4,504,882 12.390 1.42%
2018-07-31 0 21.10 21.05 21.10 20.75 21.35 5,368,193 113,113,910 21.071 12.28 12.25 12.28 12.07 12.42 9,226,872 12.259 0.72%
2018-07-30 0 20.95 20.95 21.00 20.70 23.00 6,083,720 129,318,040 21.256 12.19 12.19 12.22 12.04 13.38 10,456,722 12.367 -12.34%
2018-07-27 0 23.90 23.85 23.90 23.75 24.10 757,219 18,129,905 23.943 13.91 13.88 13.91 13.82 14.02 1,301,511 13.930 -0.62%
2018-07-26 0 24.05 24.00 24.05 23.65 24.05 1,559,886 37,307,336 23.917 13.99 13.96 13.99 13.76 13.99 2,681,138 13.915 1.05%
2018-07-25 0 23.80 23.80 23.85 23.30 23.90 4,257,468 100,966,592 23.715 13.85 13.85 13.88 13.56 13.91 7,317,753 13.797 -0.21%
2018-07-24 0 23.85 23.75 23.85 23.55 23.90 1,056,000 25,107,425 23.776 13.88 13.82 13.88 13.70 13.91 1,815,057 13.833 0.42%
2018-07-23 0 23.75 23.60 23.75 23.45 23.85 1,047,895 24,828,494 23.694 13.82 13.73 13.82 13.64 13.88 1,801,126 13.785 1.93%
2018-07-20 0 23.30 23.30 23.40 22.80 23.50 1,031,708 23,964,793 23.228 13.56 13.56 13.61 13.27 13.67 1,773,304 13.514 0.65%
2018-07-19 0 23.15 23.15 23.25 22.85 23.65 1,125,000 26,181,825 23.273 13.47 13.47 13.53 13.29 13.76 1,933,655 13.540 -1.28%
2018-07-18 0 23.45 23.45 23.50 22.80 23.70 2,183,585 51,145,481 23.423 13.64 13.64 13.67 13.27 13.79 3,753,155 13.627 3.30%
2018-07-17 0 22.70 22.65 22.70 22.30 22.75 1,585,516 35,871,389 22.624 13.21 13.18 13.21 12.97 13.24 2,725,191 13.163 0.89%
2018-07-16 0 22.50 22.50 22.60 22.15 22.65 1,248,250 28,042,714 22.466 13.09 13.09 13.15 12.89 13.18 2,145,497 13.070 0.67%
2018-07-13 0 22.35 22.30 22.35 22.15 22.45 1,555,479 34,735,035 22.331 13.00 12.97 13.00 12.89 13.06 2,673,564 12.992 0.45%
2018-07-12 0 22.25 22.20 22.25 21.80 22.65 3,554,918 78,806,971 22.168 12.95 12.92 12.95 12.68 13.18 6,110,207 12.898 -1.11%
2018-07-11 0 22.50 22.50 22.55 22.15 22.65 3,520,537 78,977,866 22.433 13.09 13.09 13.12 12.89 13.18 6,051,113 13.052 -1.53%
2018-07-10 0 22.85 22.80 22.85 22.20 22.85 3,236,464 73,344,819 22.662 13.29 13.27 13.29 12.92 13.29 5,562,847 13.185 2.01%
2018-07-09 0 22.40 22.35 22.40 21.85 23.05 5,442,066 120,594,573 22.160 13.03 13.00 13.03 12.71 13.41 9,353,845 12.893 -1.10%
2018-07-06 0 22.65 22.55 22.65 22.35 22.80 3,053,500 69,006,600 22.599 13.18 13.12 13.18 13.00 13.27 5,248,368 13.148 0.89%
2018-07-05 0 22.45 22.45 22.50 22.30 22.65 2,894,050 64,914,211 22.430 13.06 13.06 13.09 12.97 13.18 4,974,305 13.050 0.00%
2018-07-04 0 22.45 22.35 22.45 22.00 22.45 1,321,000 29,367,283 22.231 13.06 13.00 13.06 12.80 13.06 2,270,540 12.934 2.28%
2018-07-03 0 21.95 21.95 22.00 21.60 22.60 4,382,608 96,398,767 21.996 12.77 12.77 12.80 12.57 13.15 7,532,844 12.797 -0.90%
2018-06-29 0 22.15 22.15 22.20 21.95 22.50 3,842,089 85,268,188 22.193 12.89 12.89 12.92 12.77 13.09 6,603,798 12.912 -1.12%
2018-06-28 0 22.40 22.40 22.45 22.30 22.60 4,248,809 95,511,818 22.480 13.03 13.03 13.06 12.97 13.15 7,302,870 13.079 0.00%
2018-06-27 0 22.40 22.35 22.40 22.10 22.45 2,678,866 59,897,424 22.359 13.03 13.00 13.03 12.86 13.06 4,604,446 13.009 0.22%
2018-06-26 0 22.35 22.30 22.35 21.90 22.70 3,580,583 79,874,029 22.308 13.00 12.97 13.00 12.74 13.21 6,154,320 12.979 0.45%
2018-06-25 0 22.25 22.20 22.25 22.05 22.55 2,527,322 56,176,173 22.228 12.95 12.92 12.95 12.83 13.12 4,343,971 12.932 -0.89%
2018-06-22 0 22.45 22.40 22.45 21.90 22.85 4,366,632 97,706,843 22.376 13.06 13.03 13.06 12.74 13.29 7,505,385 13.018 2.28%
2018-06-21 0 21.95 21.95 22.05 21.90 22.45 3,528,500 77,998,000 22.105 12.77 12.77 12.83 12.74 13.06 6,064,800 12.861 -1.35%
2018-06-20 0 22.25 22.25 22.30 21.90 22.50 3,557,016 79,009,366 22.212 12.95 12.95 12.97 12.74 13.09 6,113,813 12.923 1.60%
2018-06-19 0 21.90 21.90 21.95 21.85 23.05 6,411,929 142,736,885 22.261 12.74 12.74 12.77 12.71 13.41 11,020,849 12.952 -7.01%
2018-06-15 0 23.55 23.45 23.55 23.20 23.55 4,843,928 113,537,438 23.439 13.70 13.64 13.70 13.50 13.70 8,325,763 13.637 1.29%
2018-06-14 0 23.25 23.10 23.25 22.80 23.60 4,278,000 99,204,034 23.189 13.53 13.44 13.53 13.27 13.73 7,353,044 13.492 1.31%
2018-06-13 0 22.95 22.95 23.00 22.90 23.25 4,700,000 108,296,212 23.042 13.35 13.35 13.38 13.32 13.53 8,078,379 13.406 -1.29%
2018-06-12 0 23.25 23.25 23.30 23.00 23.45 2,834,752 65,900,593 23.247 13.53 13.53 13.56 13.38 13.64 4,872,383 13.525 0.00%
2018-06-11 0 23.25 23.20 23.25 23.00 23.40 2,208,761 51,271,525 23.213 13.53 13.50 13.53 13.38 13.61 3,796,427 13.505 1.09%
2018-06-08 0 23.00 23.00 23.05 22.95 23.30 6,388,830 147,264,135 23.050 13.38 13.38 13.41 13.35 13.56 10,981,147 13.411 -0.43%
2018-06-07 0 23.10 23.10 23.15 22.00 23.25 9,434,039 212,638,968 22.540 13.44 13.44 13.47 12.80 13.53 16,215,264 13.114 -0.65%
2018-06-06 0 24.35 24.30 24.35 23.55 24.35 3,012,180 72,549,278 24.085 13.53 13.50 13.53 13.08 13.53 5,422,297 13.380 1.88%
2018-06-05 0 23.90 23.90 23.95 23.75 24.60 3,019,175 72,360,338 23.967 13.28 13.28 13.30 13.19 13.67 5,434,889 13.314 -2.45%
2018-06-04 0 24.50 24.50 24.55 24.25 24.85 3,078,191 75,412,353 24.499 13.61 13.61 13.64 13.47 13.80 5,541,125 13.610 1.03%
2018-06-01 0 24.25 24.20 24.25 23.80 24.45 3,550,128 85,461,441 24.073 13.47 13.44 13.47 13.22 13.58 6,390,670 13.373 0.00%
2018-05-31 0 24.25 24.20 24.25 23.20 24.40 20,942,894 505,864,856 24.154 13.47 13.44 13.47 12.89 13.55 37,699,801 13.418 4.98%
2018-05-30 0 23.10 22.95 23.10 22.55 23.15 4,839,000 111,126,345 22.965 12.83 12.75 12.83 12.53 12.86 8,710,799 12.757 0.43%
2018-05-29 0 23.00 22.95 23.00 22.75 23.10 3,711,842 85,363,626 22.998 12.78 12.75 12.78 12.64 12.83 6,681,775 12.776 0.00%
2018-05-28 0 23.00 22.95 23.00 22.50 23.00 7,245,975 165,211,725 22.800 12.78 12.75 12.78 12.50 12.78 13,043,652 12.666 1.55%
2018-05-25 0 22.65 22.65 22.70 22.10 22.75 4,091,977 92,536,289 22.614 12.58 12.58 12.61 12.28 12.64 7,366,065 12.563 1.57%
2018-05-24 0 22.30 22.30 22.35 22.00 22.45 4,083,779 90,883,964 22.255 12.39 12.39 12.42 12.22 12.47 7,351,308 12.363 0.90%
2018-05-23 0 22.10 22.05 22.10 21.90 22.55 4,327,702 95,494,263 22.066 12.28 12.25 12.28 12.17 12.53 7,790,399 12.258 -1.78%
2018-05-21 0 22.50 22.45 22.50 22.05 22.60 2,168,398 48,603,900 22.415 12.50 12.47 12.50 12.25 12.55 3,903,385 12.452 2.04%
2018-05-18 0 22.05 22.05 22.10 22.00 22.40 2,207,300 48,852,595 22.132 12.25 12.25 12.28 12.22 12.44 3,973,413 12.295 0.46%
2018-05-17 0 21.95 21.95 22.00 21.90 22.25 3,834,590 84,479,596 22.031 12.19 12.19 12.22 12.17 12.36 6,902,737 12.239 -1.13%
2018-05-16 0 22.20 22.20 22.25 21.95 22.60 5,681,503 126,199,628 22.212 12.33 12.33 12.36 12.19 12.55 10,227,409 12.339 -0.22%
2018-05-15 0 22.25 22.25 22.35 22.00 22.90 4,389,332 97,868,825 22.297 12.36 12.36 12.42 12.22 12.72 7,901,341 12.386 -2.84%
2018-05-14 0 22.90 22.80 22.90 22.60 22.95 3,798,501 86,553,735 22.786 12.72 12.67 12.72 12.55 12.75 6,837,772 12.658 1.78%
2018-05-11 0 22.50 22.50 22.55 22.35 23.20 3,358,186 75,709,735 22.545 12.50 12.50 12.53 12.42 12.89 6,045,150 12.524 -1.10%
2018-05-10 0 22.75 22.75 22.80 22.25 22.85 2,490,073 56,528,901 22.702 12.64 12.64 12.67 12.36 12.69 4,482,440 12.611 0.22%
2018-05-09 0 22.70 22.60 22.70 22.20 22.95 2,959,500 66,727,462 22.547 12.61 12.55 12.61 12.33 12.75 5,327,466 12.525 -1.30%
2018-05-08 0 23.00 22.95 23.00 22.45 23.00 4,126,361 94,146,956 22.816 12.78 12.75 12.78 12.47 12.78 7,427,961 12.675 2.22%
2018-05-07 0 22.50 22.40 22.50 22.00 22.65 4,184,386 93,717,093 22.397 12.50 12.44 12.50 12.22 12.58 7,532,413 12.442 2.51%
2018-05-04 0 21.95 21.90 21.95 21.55 22.15 4,090,200 89,584,992 21.902 12.19 12.17 12.19 11.97 12.30 7,362,866 12.167 2.33%
2018-05-03 0 21.45 21.45 21.50 21.35 22.05 5,475,786 117,911,438 21.533 11.92 11.92 11.94 11.86 12.25 9,857,093 11.962 -2.05%
2018-05-02 0 21.90 21.85 21.90 21.75 22.45 5,336,199 116,847,252 21.897 12.17 12.14 12.17 12.08 12.47 9,605,819 12.164 -2.01%
2018-04-30 0 22.35 22.30 22.35 21.75 22.55 4,865,421 107,642,751 22.124 12.42 12.39 12.42 12.08 12.53 8,758,360 12.290 2.29%
2018-04-27 0 21.85 21.85 21.95 21.35 22.10 7,485,124 164,180,723 21.934 12.14 12.14 12.19 11.86 12.28 13,474,150 12.185 -4.79%
2018-04-26 0 22.95 22.95 23.00 22.75 23.15 4,752,667 109,177,405 22.972 12.75 12.75 12.78 12.64 12.86 8,555,389 12.761 0.22%
2018-04-25 0 22.90 22.90 22.95 22.50 23.05 2,379,500 54,298,987 22.819 12.72 12.72 12.75 12.50 12.80 4,283,395 12.677 -1.29%
2018-04-24 0 23.20 23.15 23.20 22.20 23.35 3,259,173 74,785,201 22.946 12.89 12.86 12.89 12.33 12.97 5,866,915 12.747 1.53%
2018-04-23 0 22.85 22.80 22.85 22.20 22.85 2,352,463 53,392,002 22.696 12.69 12.67 12.69 12.33 12.69 4,234,725 12.608 2.24%
2018-04-20 0 22.35 22.35 22.40 21.80 23.35 9,568,767 214,754,450 22.443 12.42 12.42 12.44 12.11 12.97 17,224,965 12.468 -3.04%
2018-04-19 0 23.05 23.05 23.20 23.00 23.75 9,335,841 216,546,749 23.195 12.80 12.80 12.89 12.78 13.19 16,805,669 12.885 -1.07%
2018-04-18 0 23.30 23.30 23.35 23.25 24.65 8,611,764 204,270,514 23.720 12.94 12.94 12.97 12.92 13.69 15,502,241 13.177 -4.70%
2018-04-17 0 24.45 24.40 24.45 23.70 24.45 10,709,475 258,737,727 24.160 13.58 13.55 13.58 13.17 13.58 19,278,381 13.421 2.95%
2018-04-16 0 23.75 23.75 23.85 23.45 24.75 12,580,500 301,286,894 23.949 13.19 13.19 13.25 13.03 13.75 22,646,457 13.304 -3.06%
2018-04-13 0 24.50 24.45 24.50 23.80 25.95 34,326,200 834,966,354 24.324 13.61 13.58 13.61 13.22 14.42 61,791,409 13.513 -13.73%
2018-04-12 0 28.40 28.35 28.40 28.15 28.85 3,870,955 109,851,904 28.379 15.78 15.75 15.78 15.64 16.03 6,968,198 15.765 -0.87%
2018-04-11 0 28.65 28.55 28.65 28.10 28.95 6,194,077 176,581,193 28.508 15.92 15.86 15.92 15.61 16.08 11,150,105 15.837 2.32%
2018-04-10 0 28.00 28.00 28.05 27.10 28.30 10,944,425 304,341,506 27.808 15.55 15.55 15.58 15.05 15.72 19,701,320 15.448 -10.54%
2018-04-09 1 31.30 31.00 31.35 30.35 31.55 1,064,909 33,167,913 31.146 17.39 17.22 17.42 16.86 17.53 1,916,968 17.302 1.29%
2018-04-06 0 30.90 30.90 31.00 30.05 31.25 4,095,708 125,207,997 30.571 17.17 17.17 17.22 16.69 17.36 7,372,781 16.982 0.82%
2018-04-04 0 30.65 30.60 30.65 30.55 31.70 2,623,435 81,799,903 31.180 17.03 17.00 17.03 16.97 17.61 4,722,508 17.321 -1.45%
2018-04-03 0 31.10 31.05 31.10 30.15 31.35 2,314,956 71,767,784 31.002 17.28 17.25 17.28 16.75 17.42 4,167,207 17.222 -0.16%
2018-03-29 0 31.15 31.15 31.20 30.20 31.45 4,205,048 130,600,106 31.058 17.30 17.30 17.33 16.78 17.47 7,569,607 17.253 2.47%
2018-03-28 0 30.40 30.30 30.40 29.85 30.70 2,604,034 78,998,067 30.337 16.89 16.83 16.89 16.58 17.05 4,687,584 16.853 0.33%
2018-03-27 0 30.30 30.25 30.30 29.50 31.35 5,985,682 179,809,962 30.040 16.83 16.80 16.83 16.39 17.42 10,774,968 16.688 -2.88%
2018-03-26 0 31.20 31.15 31.20 30.50 33.25 6,124,942 191,846,656 31.322 17.33 17.30 17.33 16.94 18.47 11,025,654 17.400 -6.87%
2018-03-23 0 33.50 33.40 33.50 32.55 33.75 2,665,534 89,019,065 33.396 18.61 18.55 18.61 18.08 18.75 4,798,291 18.552 -2.19%
2018-03-22 0 34.25 34.25 34.30 33.80 34.60 2,038,851 69,833,234 34.251 19.03 19.03 19.05 18.78 19.22 3,670,184 19.027 1.33%
2018-03-21 0 33.80 33.75 33.80 33.70 34.35 1,572,000 53,334,821 33.928 18.78 18.75 18.78 18.72 19.08 2,829,795 18.848 0.00%
2018-03-20 0 33.80 33.80 33.85 33.65 34.40 1,215,610 41,195,137 33.888 18.78 18.78 18.80 18.69 19.11 2,188,248 18.826 -1.46%
2018-03-19 0 34.30 34.25 34.30 33.65 34.30 1,826,500 62,178,486 34.042 19.05 19.03 19.05 18.69 19.05 3,287,926 18.911 1.78%
2018-03-16 0 33.70 33.65 33.70 33.45 34.00 2,835,499 95,537,545 33.693 18.72 18.69 18.72 18.58 18.89 5,104,249 18.717 0.30%
2018-03-15 0 33.60 33.60 33.65 32.60 33.70 4,188,800 139,729,161 33.358 18.67 18.67 18.69 18.11 18.72 7,540,358 18.531 3.70%
2018-03-14 0 32.40 32.40 32.45 31.80 32.60 2,972,310 95,770,490 32.221 18.00 18.00 18.03 17.67 18.11 5,350,526 17.899 0.15%
2018-03-13 0 32.35 32.25 32.35 31.90 32.70 1,891,388 61,050,350 32.278 17.97 17.92 17.97 17.72 18.17 3,404,733 17.931 -0.61%
2018-03-12 0 32.55 32.55 32.60 32.25 32.65 895,407 29,107,389 32.507 18.08 18.08 18.11 17.92 18.14 1,611,843 18.058 1.72%
2018-03-09 0 32.00 32.00 32.05 31.90 32.25 1,485,450 47,703,397 32.114 17.78 17.78 17.80 17.72 17.92 2,673,994 17.840 -0.78%
2018-03-08 0 32.25 32.15 32.25 31.75 32.40 2,191,479 70,299,570 32.079 17.92 17.86 17.92 17.64 18.00 3,944,933 17.820 2.87%
2018-03-07 0 31.35 31.30 31.50 31.35 32.50 4,221,764 133,829,052 31.700 17.42 17.39 17.50 17.42 18.05 7,599,698 17.610 -3.83%
2018-03-06 0 32.60 32.60 32.70 32.45 33.35 2,120,775 69,401,916 32.725 18.11 18.11 18.17 18.03 18.53 3,817,658 18.179 0.62%
2018-03-05 0 32.40 32.35 32.40 32.20 33.50 2,626,800 85,473,895 32.539 18.00 17.97 18.00 17.89 18.61 4,728,565 18.076 -2.99%
2018-03-02 0 33.40 33.30 33.40 33.20 33.60 2,556,080 85,323,307 33.381 18.55 18.50 18.55 18.44 18.67 4,601,260 18.543 -0.60%
2018-03-01 0 33.60 33.55 33.60 33.20 33.75 1,697,645 56,814,927 33.467 18.67 18.64 18.67 18.44 18.75 3,055,971 18.591 0.30%
2018-02-28 0 33.50 33.50 33.55 33.00 34.70 4,140,199 139,436,752 33.679 18.61 18.61 18.64 18.33 19.28 7,452,871 18.709 1.36%
2018-02-27 0 33.05 33.00 33.05 32.20 33.05 2,907,664 95,203,866 32.742 18.36 18.33 18.36 17.89 18.36 5,234,155 18.189 1.85%
2018-02-26 0 32.45 32.45 32.50 31.95 32.75 2,360,434 76,716,913 32.501 18.03 18.03 18.05 17.75 18.19 4,249,073 18.055 1.56%
2018-02-23 0 31.95 31.95 32.05 31.95 33.00 4,255,293 137,841,339 32.393 17.75 17.75 17.80 17.75 18.33 7,660,054 17.995 -1.69%
2018-02-22 0 32.50 32.50 32.75 32.10 33.15 5,201,234 169,914,234 32.668 18.05 18.05 18.19 17.83 18.42 9,362,865 18.148 -3.42%
2018-02-21 0 33.65 33.65 33.70 33.05 33.75 1,180,817 39,517,367 33.466 18.69 18.69 18.72 18.36 18.75 2,125,617 18.591 0.90%
2018-02-20 0 33.35 33.35 33.45 33.00 33.90 2,111,600 70,573,775 33.422 18.53 18.53 18.58 18.33 18.83 3,801,141 18.566 -0.30%
2018-02-15 0 33.45 33.40 33.45 33.00 34.20 1,408,260 47,132,796 33.469 18.58 18.55 18.58 18.33 19.00 2,535,042 18.593 -2.62%
2018-02-14 0 34.35 34.30 34.35 33.40 34.35 2,383,150 80,981,961 33.981 19.08 19.05 19.08 18.55 19.08 4,289,965 18.877 2.84%
2018-02-13 0 33.40 33.35 33.40 33.25 34.45 1,920,326 64,603,760 33.642 18.55 18.53 18.55 18.47 19.14 3,456,824 18.689 -1.18%
2018-02-12 0 33.80 33.80 33.85 33.00 34.10 1,991,352 67,293,696 33.793 18.78 18.78 18.80 18.33 18.94 3,584,680 18.773 1.96%
2018-02-09 0 33.15 33.05 33.15 32.90 33.85 2,831,459 94,360,992 33.326 18.42 18.36 18.42 18.28 18.80 5,096,977 18.513 -2.36%
2018-02-08 0 33.95 33.70 33.95 33.25 34.10 2,804,354 94,466,330 33.686 18.86 18.72 18.86 18.47 18.94 5,048,184 18.713 0.89%
2018-02-07 0 33.65 33.60 33.65 33.40 34.40 2,592,151 87,890,415 33.906 18.69 18.67 18.69 18.55 19.11 4,666,193 18.836 0.30%
2018-02-06 0 33.55 33.50 33.55 33.05 34.15 2,589,436 86,995,622 33.596 18.64 18.61 18.64 18.36 18.97 4,661,305 18.663 -2.04%
2018-02-05 0 34.25 34.25 34.50 33.75 34.65 4,255,329 145,959,473 34.300 19.03 19.03 19.17 18.75 19.25 7,660,119 19.054 -1.58%
2018-02-02 0 34.80 34.75 34.80 34.70 35.60 2,201,432 77,152,215 35.046 19.33 19.30 19.33 19.28 19.78 3,962,850 19.469 -2.11%
2018-02-01 0 35.55 35.40 35.55 35.25 36.15 3,796,181 135,594,032 35.719 19.75 19.67 19.75 19.58 20.08 6,833,596 19.842 0.71%
2018-01-31 0 35.30 35.25 35.30 35.10 36.50 4,056,354 143,583,660 35.397 19.61 19.58 19.61 19.50 20.28 7,301,939 19.664 -1.94%
2018-01-30 0 36.00 36.00 36.10 35.30 36.95 2,018,261 72,681,354 36.012 20.00 20.00 20.05 19.61 20.53 3,633,120 20.005 -1.37%
2018-01-29 0 36.50 36.50 36.55 35.15 36.60 3,417,200 123,076,489 36.017 20.28 20.28 20.30 19.53 20.33 6,151,383 20.008 2.67%
2018-01-26 0 35.55 35.50 35.55 34.50 35.55 3,090,646 108,567,223 35.128 19.75 19.72 19.75 19.17 19.75 5,563,545 19.514 0.14%
2018-01-25 0 35.50 35.50 35.55 34.55 35.55 4,605,379 161,026,975 34.965 19.72 19.72 19.75 19.19 19.75 8,290,252 19.424 1.00%
2018-01-24 0 35.15 35.15 35.20 35.15 35.90 7,023,446 249,655,735 35.546 19.53 19.53 19.55 19.53 19.94 12,643,072 19.746 -2.09%
2018-01-23 0 35.90 35.70 35.90 35.20 37.45 7,677,780 275,158,059 35.838 19.94 19.83 19.94 19.55 20.80 13,820,954 19.909 -5.90%
2018-01-22 0 38.15 38.10 38.15 35.55 38.40 9,146,568 335,509,379 36.681 21.19 21.17 21.19 19.75 21.33 16,464,955 20.377 18.85%
2018-01-19 0 32.10 32.05 32.10 31.85 32.50 1,748,324 56,176,686 32.132 17.83 17.80 17.83 17.69 18.05 3,147,200 17.850 -0.16%
2018-01-18 0 32.15 32.00 32.15 31.70 32.50 2,530,889 80,622,454 31.855 17.86 17.78 17.86 17.61 18.05 4,555,913 17.696 1.42%
2018-01-17 0 31.70 31.60 31.70 30.90 31.70 1,592,366 50,052,532 31.433 17.61 17.55 17.61 17.17 17.61 2,866,456 17.461 2.26%
2018-01-16 0 31.00 31.00 31.10 30.75 31.20 699,914 21,722,272 31.036 17.22 17.22 17.28 17.08 17.33 1,259,932 17.241 0.00%
2018-01-15 0 31.00 30.95 31.00 30.80 31.30 1,021,611 31,681,569 31.011 17.22 17.19 17.22 17.11 17.39 1,839,026 17.227 0.81%
2018-01-12 0 30.75 30.65 30.75 30.10 30.95 2,804,884 85,906,820 30.628 17.08 17.03 17.08 16.72 17.19 5,049,138 17.014 2.33%
2018-01-11 0 30.05 30.00 30.05 30.00 30.60 911,602 27,544,960 30.216 16.69 16.67 16.69 16.67 17.00 1,640,996 16.786 -1.48%
2018-01-10 0 30.50 30.40 30.50 30.25 30.80 1,901,944 57,981,250 30.485 16.94 16.89 16.94 16.80 17.11 3,423,735 16.935 0.49%
2018-01-09 0 30.35 30.35 30.45 30.30 30.75 2,004,141 61,048,497 30.461 16.86 16.86 16.92 16.83 17.08 3,607,702 16.922 0.00%
2018-01-08 0 30.35 30.35 30.45 30.05 30.60 1,520,063 46,210,196 30.400 16.86 16.86 16.92 16.69 17.00 2,736,302 16.888 1.17%
2018-01-05 0 30.00 29.90 30.00 29.90 30.65 1,505,963 45,500,821 30.214 16.67 16.61 16.67 16.61 17.03 2,710,920 16.784 -1.48%
2018-01-04 0 30.45 30.40 30.45 30.45 31.10 1,149,007 35,143,324 30.586 16.92 16.89 16.92 16.92 17.28 2,068,355 16.991 -1.30%
2018-01-03 0 30.85 30.80 30.85 30.70 31.25 1,019,500 31,456,173 30.855 17.14 17.11 17.14 17.05 17.36 1,835,226 17.140 -0.80%
2018-01-02 0 31.10 31.00 31.10 30.75 31.15 410,044 12,705,285 30.985 17.28 17.22 17.28 17.08 17.30 738,130 17.213 1.30%
2017-12-29 0 30.70 30.70 30.85 30.65 31.50 786,546 24,246,211 30.826 17.05 17.05 17.14 17.03 17.50 1,415,880 17.124 -0.81%
2017-12-28 0 30.95 30.90 30.95 30.65 31.10 950,886 29,352,937 30.869 17.19 17.17 17.19 17.03 17.28 1,711,712 17.148 1.14%
2017-12-27 0 30.60 30.60 30.65 30.15 30.80 773,360 23,681,288 30.621 17.00 17.00 17.03 16.75 17.11 1,392,144 17.011 0.49%
2017-12-22 0 30.45 30.45 30.50 30.15 30.60 612,000 18,625,875 30.434 16.92 16.92 16.94 16.75 17.00 1,101,676 16.907 0.16%
2017-12-21 0 30.40 30.40 30.45 29.95 30.55 1,319,454 40,032,967 30.341 16.89 16.89 16.92 16.64 16.97 2,375,181 16.855 0.66%
2017-12-20 0 30.20 30.15 30.20 29.55 30.20 2,209,916 66,265,390 29.985 16.78 16.75 16.78 16.42 16.78 3,978,122 16.657 1.68%
2017-12-19 0 29.70 29.70 29.75 29.25 29.75 2,399,771 70,957,740 29.569 16.50 16.50 16.53 16.25 16.53 4,319,885 16.426 1.19%
2017-12-18 0 29.35 29.30 29.35 28.95 29.40 1,168,724 34,185,747 29.250 16.30 16.28 16.30 16.08 16.33 2,103,848 16.249 0.17%
2017-12-15 0 29.30 29.15 29.30 28.85 29.30 4,135,609 120,607,226 29.163 16.28 16.19 16.28 16.03 16.28 7,444,608 16.201 0.51%
2017-12-14 0 29.15 29.10 29.15 28.55 29.25 2,736,875 79,513,574 29.053 16.19 16.17 16.19 15.86 16.25 4,926,714 16.139 1.22%
2017-12-13 0 28.80 28.80 28.85 28.75 29.20 1,530,401 44,170,149 28.862 16.00 16.00 16.03 15.97 16.22 2,754,911 16.033 -2.04%
2017-12-12 0 29.40 29.30 29.40 28.85 29.50 3,613,961 105,088,049 29.078 16.33 16.28 16.33 16.03 16.39 6,505,577 16.154 2.62%
2017-12-11 0 28.65 28.65 28.70 28.65 29.10 1,125,606 32,463,339 28.841 15.92 15.92 15.94 15.92 16.17 2,026,230 16.022 -0.69%
2017-12-08 0 28.85 28.80 28.85 28.65 29.65 2,097,310 61,221,755 29.191 16.03 16.00 16.03 15.92 16.47 3,775,418 16.216 1.23%
2017-12-07 0 28.50 28.40 28.50 28.20 28.90 1,613,527 45,989,335 28.502 15.83 15.78 15.83 15.67 16.05 2,904,548 15.834 0.18%
2017-12-06 0 28.45 28.40 28.45 28.15 28.90 2,759,694 78,655,306 28.501 15.80 15.78 15.80 15.64 16.05 4,967,791 15.833 0.00%
2017-12-05 0 28.45 28.45 28.60 28.35 29.30 1,583,375 45,521,330 28.750 15.80 15.80 15.89 15.75 16.28 2,850,271 15.971 0.35%
2017-12-04 0 28.35 28.35 28.40 28.15 28.70 2,657,523 75,469,085 28.398 15.75 15.75 15.78 15.64 15.94 4,783,870 15.776 0.71%
2017-12-01 0 28.15 28.15 28.20 27.60 28.50 2,927,630 82,351,167 28.129 15.64 15.64 15.67 15.33 15.83 5,270,096 15.626 0.90%
2017-11-30 0 27.90 27.85 27.90 27.60 28.30 9,094,893 253,421,072 27.864 15.50 15.47 15.50 15.33 15.72 16,371,933 15.479 -0.53%
2017-11-29 0 28.05 28.00 28.05 27.95 28.40 1,405,761 39,481,410 28.085 15.58 15.55 15.58 15.53 15.78 2,530,544 15.602 -1.23%
2017-11-28 0 28.40 28.35 28.40 28.00 28.60 6,345,062 179,699,925 28.321 15.78 15.75 15.78 15.55 15.89 11,421,897 15.733 0.71%
2017-11-27 0 28.20 28.15 28.20 27.95 28.55 3,864,217 108,785,816 28.152 15.67 15.64 15.67 15.53 15.86 6,956,069 15.639 1.08%
2017-11-24 0 27.90 27.85 27.90 27.40 28.00 1,385,874 38,469,203 27.758 15.50 15.47 15.50 15.22 15.55 2,494,745 15.420 0.72%
2017-11-23 0 27.70 27.65 27.70 27.50 28.15 2,085,738 58,113,765 27.862 15.39 15.36 15.39 15.28 15.64 3,754,587 15.478 -1.95%
2017-11-22 0 28.25 28.20 28.25 28.20 28.50 1,391,239 39,431,405 28.343 15.69 15.67 15.69 15.67 15.83 2,504,402 15.745 -0.88%
2017-11-21 0 28.50 28.50 28.55 28.35 28.85 2,345,500 66,880,183 28.514 15.83 15.83 15.86 15.75 16.03 4,222,190 15.840 0.18%
2017-11-20 0 28.45 28.40 28.45 28.45 29.10 2,909,512 83,557,537 28.719 15.80 15.78 15.80 15.80 16.17 5,237,482 15.954 0.00%
2017-11-17 0 28.45 28.40 28.45 28.15 28.90 3,458,915 98,603,231 28.507 15.80 15.78 15.80 15.64 16.05 6,226,475 15.836 0.18%
2017-11-16 0 28.40 28.40 28.45 28.40 29.30 3,220,000 92,980,289 28.876 15.78 15.78 15.80 15.78 16.28 5,796,399 16.041 -3.07%
2017-11-15 0 29.30 29.20 29.30 29.00 29.85 3,259,200 95,767,098 29.384 16.28 16.22 16.28 16.11 16.58 5,866,963 16.323 -0.34%
2017-11-14 0 29.40 29.30 29.40 28.70 31.65 5,513,283 162,501,056 29.474 16.33 16.28 16.33 15.94 17.58 9,924,592 16.374 -7.84%
2017-11-13 0 31.90 31.75 31.90 31.20 32.25 2,282,440 72,744,757 31.871 17.72 17.64 17.72 17.33 17.92 4,108,675 17.705 1.43%
2017-11-10 0 31.45 31.45 31.50 31.40 32.70 2,498,244 79,620,621 31.871 17.47 17.47 17.50 17.44 18.17 4,497,148 17.705 -2.63%
2017-11-09 0 32.30 32.10 32.30 31.25 32.30 3,682,344 117,171,497 31.820 17.94 17.83 17.94 17.36 17.94 6,628,675 17.676 2.38%
2017-11-08 0 31.55 31.50 31.55 31.10 31.90 3,663,480 115,725,131 31.589 17.53 17.50 17.53 17.28 17.72 6,594,717 17.548 1.77%
2017-11-07 0 31.00 30.90 31.00 30.50 31.00 1,699,000 52,327,837 30.799 17.22 17.17 17.22 16.94 17.22 3,058,410 17.109 1.47%
2017-11-06 0 30.55 30.50 30.55 30.20 30.85 1,273,086 38,789,435 30.469 16.97 16.94 16.97 16.78 17.14 2,291,712 16.926 -0.65%
2017-11-03 0 30.75 30.70 30.75 30.25 30.90 1,931,304 59,332,896 30.722 17.08 17.05 17.08 16.80 17.17 3,476,586 17.066 1.65%
2017-11-02 0 30.25 30.20 30.25 30.05 30.75 1,043,114 31,598,921 30.293 16.80 16.78 16.80 16.69 17.08 1,877,734 16.828 -1.31%
2017-11-01 0 30.65 30.60 30.65 29.70 30.65 18,527,901 553,936,723 29.897 17.03 17.00 17.03 16.50 17.03 33,352,515 16.609 2.51%
2017-10-31 0 29.90 29.85 29.90 29.55 30.05 2,015,777 60,379,428 29.953 16.61 16.58 16.61 16.42 16.69 3,628,648 16.640 -0.50%
2017-10-30 0 30.05 30.00 30.05 29.95 31.05 2,070,342 62,527,946 30.202 16.69 16.67 16.69 16.64 17.25 3,726,872 16.778 -0.50%
2017-10-27 0 30.20 30.15 30.20 30.05 30.55 1,309,107 39,628,678 30.272 16.78 16.75 16.78 16.69 16.97 2,356,555 16.816 0.00%
2017-10-26 0 30.20 30.20 30.25 29.95 30.60 2,335,854 70,761,112 30.293 16.78 16.78 16.80 16.64 17.00 4,204,826 16.829 0.17%
2017-10-25 0 30.15 30.15 30.20 30.15 30.65 1,451,636 43,917,241 30.254 16.75 16.75 16.78 16.75 17.03 2,613,124 16.806 -1.79%
2017-10-24 0 30.70 30.65 30.70 30.20 30.80 1,475,000 44,989,700 30.501 17.05 17.03 17.05 16.78 17.11 2,655,183 16.944 0.66%
2017-10-23 0 30.50 30.50 30.55 30.30 31.00 836,324 25,519,432 30.514 16.94 16.94 16.97 16.83 17.22 1,505,487 16.951 -1.45%
2017-10-20 0 30.95 30.90 30.95 30.70 31.15 433,952 13,415,026 30.914 17.19 17.17 17.19 17.05 17.30 781,167 17.173 0.32%
2017-10-19 0 30.85 30.70 30.85 30.60 31.90 2,295,392 71,350,163 31.084 17.14 17.05 17.14 17.00 17.72 4,131,990 17.268 -0.64%
2017-10-18 0 31.05 31.00 31.05 30.75 31.25 801,955 24,842,562 30.978 17.25 17.22 17.25 17.08 17.36 1,443,618 17.209 -0.16%
2017-10-17 0 31.10 31.10 31.15 30.80 31.35 3,052,240 95,106,691 31.160 17.28 17.28 17.30 17.11 17.42 5,494,410 17.310 0.00%
2017-10-16 0 31.10 31.10 31.20 31.05 31.45 908,500 28,328,237 31.181 17.28 17.28 17.33 17.25 17.47 1,635,412 17.322 0.48%
2017-10-13 0 30.95 30.90 30.95 30.80 31.45 2,296,000 71,240,081 31.028 17.19 17.17 17.19 17.11 17.47 4,133,084 17.237 -0.16%
2017-10-12 0 31.00 31.00 31.05 30.75 31.15 4,116,369 127,609,475 31.000 17.22 17.22 17.25 17.08 17.30 7,409,974 17.221 2.31%
2017-10-11 0 30.30 30.25 30.30 30.00 31.20 1,939,737 59,122,194 30.479 16.83 16.80 16.83 16.67 17.33 3,491,767 16.932 -1.62%
2017-10-10 0 30.80 30.60 30.80 30.40 30.85 3,440,775 105,129,116 30.554 17.11 17.00 17.11 16.89 17.14 6,193,821 16.973 2.33%
2017-10-09 0 30.10 30.00 30.10 29.85 30.50 809,774 24,355,133 30.076 16.72 16.67 16.72 16.58 16.94 1,457,693 16.708 -0.17%
2017-10-06 0 30.15 30.10 30.15 29.35 30.45 3,459,486 103,514,150 29.922 16.75 16.72 16.75 16.30 16.92 6,227,503 16.622 2.20%
2017-10-04 0 29.50 29.45 29.50 29.20 29.65 1,152,149 33,917,741 29.439 16.39 16.36 16.39 16.22 16.47 2,074,011 16.354 0.68%
2017-10-03 0 29.30 29.30 29.35 29.30 30.00 1,924,454 56,819,940 29.525 16.28 16.28 16.30 16.28 16.67 3,464,255 16.402 -1.35%
2017-09-29 0 29.70 29.70 29.75 29.20 29.90 1,230,500 36,334,196 29.528 16.50 16.50 16.53 16.22 16.61 2,215,052 16.403 0.00%
2017-09-28 0 29.70 29.65 29.70 29.50 30.20 1,091,313 32,351,702 29.645 16.50 16.47 16.50 16.39 16.78 1,964,498 16.468 -0.83%
2017-09-27 0 29.95 29.80 29.95 29.20 30.00 2,194,839 65,161,112 29.688 16.64 16.55 16.64 16.22 16.67 3,950,982 16.492 2.04%
2017-09-26 0 29.35 29.20 29.35 28.65 29.35 2,000,176 58,226,750 29.111 16.30 16.22 16.30 15.92 16.30 3,600,564 16.172 0.86%
2017-09-25 0 29.10 29.05 29.10 28.90 29.95 1,669,581 48,748,026 29.198 16.17 16.14 16.17 16.05 16.64 3,005,452 16.220 -2.68%
2017-09-22 0 29.90 29.85 29.90 29.35 29.90 3,112,000 91,929,032 29.540 16.61 16.58 16.61 16.30 16.61 5,601,985 16.410 2.22%
2017-09-21 0 29.25 29.20 29.25 28.90 29.50 2,774,702 80,788,630 29.116 16.25 16.22 16.25 16.05 16.39 4,994,807 16.175 1.39%
2017-09-20 0 28.85 28.80 28.85 28.75 29.50 2,358,150 68,256,279 28.945 16.03 16.00 16.03 15.97 16.39 4,244,962 16.079 -0.86%
2017-09-19 0 29.10 29.10 29.15 28.95 30.05 3,369,984 98,439,768 29.211 16.17 16.17 16.19 16.08 16.69 6,066,388 16.227 -2.51%
2017-09-18 0 29.85 29.80 29.85 29.85 30.95 1,872,631 56,371,738 30.103 16.58 16.55 16.58 16.58 17.19 3,370,968 16.723 -2.77%
2017-09-15 0 30.70 30.60 30.70 30.20 30.85 4,474,091 136,899,009 30.598 17.05 17.00 17.05 16.78 17.14 8,053,918 16.998 -1.29%
2017-09-14 0 35.00 35.00 35.05 34.65 35.20 2,357,112 82,495,937 34.999 17.28 17.28 17.30 17.10 17.38 4,775,185 17.276 0.00%
2017-09-13 0 35.00 34.95 35.00 34.55 35.30 3,567,480 124,495,914 34.897 17.28 17.25 17.28 17.05 17.42 7,227,225 17.226 1.89%
2017-09-12 0 34.35 34.15 34.35 33.85 34.50 2,700,500 92,483,975 34.247 16.96 16.86 16.96 16.71 17.03 5,470,842 16.905 0.73%
2017-09-11 0 34.10 34.00 34.10 33.50 34.15 1,509,934 51,204,283 33.912 16.83 16.78 16.83 16.54 16.86 3,058,919 16.739 1.94%
2017-09-08 0 33.45 33.35 33.45 33.20 33.65 1,319,179 44,042,898 33.387 16.51 16.46 16.51 16.39 16.61 2,672,476 16.480 0.75%
2017-09-07 0 33.20 33.15 33.20 33.15 33.60 2,233,625 74,339,849 33.282 16.39 16.36 16.39 16.36 16.59 4,525,018 16.429 -1.19%
2017-09-06 0 33.60 33.55 33.60 33.20 33.65 2,028,900 67,854,072 33.444 16.59 16.56 16.59 16.39 16.61 4,110,273 16.508 0.60%
2017-09-05 0 33.40 33.35 33.40 32.90 33.50 993,172 33,151,124 33.379 16.49 16.46 16.49 16.24 16.54 2,012,030 16.476 1.52%
2017-09-04 0 32.90 32.90 32.95 32.90 33.25 1,506,000 49,733,173 33.023 16.24 16.24 16.26 16.24 16.41 3,050,949 16.301 -0.75%
2017-09-01 0 33.15 33.15 33.20 33.15 34.00 1,992,750 66,373,250 33.307 16.36 16.36 16.39 16.36 16.78 4,037,038 16.441 -2.21%
2017-08-31 0 33.90 33.60 33.90 33.00 33.90 2,208,603 74,190,615 33.592 16.73 16.59 16.73 16.29 16.73 4,474,327 16.581 2.42%
2017-08-30 0 33.10 33.10 33.15 32.95 33.50 800,916 26,555,043 33.156 16.34 16.34 16.36 16.26 16.54 1,622,546 16.366 0.46%
2017-08-29 0 32.95 32.95 33.05 32.85 33.30 1,581,200 52,260,820 33.051 16.26 16.26 16.31 16.22 16.44 3,203,294 16.315 -0.30%
2017-08-28 0 33.05 33.05 33.15 33.05 33.75 1,755,175 58,344,815 33.242 16.31 16.31 16.36 16.31 16.66 3,555,744 16.409 -1.49%
2017-08-25 0 33.55 33.55 33.60 33.45 33.80 771,915 25,926,942 33.588 16.56 16.56 16.59 16.51 16.68 1,563,794 16.580 0.30%
2017-08-24 0 33.45 33.45 33.60 32.80 33.80 2,186,108 72,993,489 33.390 16.51 16.51 16.59 16.19 16.68 4,428,755 16.482 0.30%
2017-08-22 0 33.35 33.35 33.40 33.35 34.00 1,623,730 54,550,229 33.596 16.46 16.46 16.49 16.46 16.78 3,289,454 16.583 -0.30%
2017-08-21 0 33.45 33.40 33.45 33.35 34.30 2,662,720 89,517,554 33.619 16.51 16.49 16.51 16.46 16.93 5,394,305 16.595 -2.48%
2017-08-18 0 34.30 34.25 34.30 34.15 34.65 1,705,000 58,568,262 34.351 16.93 16.91 16.93 16.86 17.10 3,454,096 16.956 -1.15%
2017-08-17 0 34.70 34.65 34.70 34.30 34.90 1,416,996 49,122,137 34.666 17.13 17.10 17.13 16.93 17.23 2,870,639 17.112 0.58%
2017-08-16 0 34.50 34.50 34.65 34.10 34.70 1,985,575 68,335,626 34.416 17.03 17.03 17.10 16.83 17.13 4,022,502 16.988 1.17%
2017-08-15 0 34.10 34.10 34.15 33.85 34.40 1,665,563 56,843,084 34.128 16.83 16.83 16.86 16.71 16.98 3,374,202 16.846 0.74%
2017-08-14 0 33.85 33.85 33.90 33.70 34.85 4,167,846 142,568,436 34.207 16.71 16.71 16.73 16.63 17.20 8,443,484 16.885 4.96%
2017-08-11 0 32.25 32.25 32.30 31.85 32.95 2,886,433 93,856,776 32.517 15.92 15.92 15.94 15.72 16.26 5,847,517 16.051 -0.31%
2017-08-10 0 32.35 32.30 32.35 32.10 32.55 884,461 28,605,287 32.342 15.97 15.94 15.97 15.85 16.07 1,791,797 15.965 0.15%
2017-08-09 0 32.30 32.30 32.40 32.20 32.50 444,040 14,371,105 32.364 15.94 15.94 15.99 15.89 16.04 899,564 15.976 0.31%
2017-08-08 0 32.20 32.20 32.35 32.15 32.95 1,151,096 37,340,203 32.439 15.89 15.89 15.97 15.87 16.26 2,331,963 16.012 -1.68%
2017-08-07 0 32.75 32.70 32.75 31.85 32.75 1,327,173 43,148,129 32.511 16.17 16.14 16.17 15.72 16.17 2,688,670 16.048 3.31%
2017-08-04 0 31.70 31.70 31.75 31.70 32.25 1,865,436 59,497,623 31.895 15.65 15.65 15.67 15.65 15.92 3,779,117 15.744 -0.16%
2017-08-03 0 31.75 31.75 31.80 31.60 32.25 1,461,225 46,428,848 31.774 15.67 15.67 15.70 15.60 15.92 2,960,241 15.684 -1.40%
2017-08-02 0 32.20 32.05 32.20 31.85 32.30 880,363 28,248,657 32.088 15.89 15.82 15.89 15.72 15.94 1,783,495 15.839 0.94%
2017-08-01 0 31.90 31.90 32.00 31.90 32.35 1,589,126 51,025,274 32.109 15.75 15.75 15.80 15.75 15.97 3,219,351 15.850 -1.09%
2017-07-31 0 32.25 32.10 32.25 31.90 32.35 1,468,991 47,292,777 32.194 15.92 15.85 15.92 15.75 15.97 2,975,974 15.892 0.31%
2017-07-28 0 32.15 32.05 32.15 32.00 32.45 747,000 23,990,627 32.116 15.87 15.82 15.87 15.80 16.02 1,513,319 15.853 -0.62%
2017-07-27 0 32.35 32.30 32.35 32.20 32.85 757,856 24,561,066 32.409 15.97 15.94 15.97 15.89 16.22 1,535,312 15.997 -1.07%
2017-07-26 0 32.70 32.55 32.70 32.35 33.25 1,388,649 45,527,100 32.785 16.14 16.07 16.14 15.97 16.41 2,813,212 16.183 2.03%
2017-07-25 0 32.05 32.05 32.15 32.00 32.70 969,099 31,163,636 32.157 15.82 15.82 15.87 15.80 16.14 1,963,262 15.873 -1.23%
2017-07-24 0 32.45 32.35 32.45 32.15 32.65 1,487,863 48,093,070 32.324 16.02 15.97 16.02 15.87 16.12 3,014,206 15.955 -0.92%
2017-07-21 0 32.75 32.70 32.75 32.55 33.20 1,427,545 46,839,001 32.811 16.17 16.14 16.17 16.07 16.39 2,892,010 16.196 0.46%
2017-07-20 0 32.60 32.60 32.65 32.55 33.35 1,150,200 37,728,852 32.802 16.09 16.09 16.12 16.07 16.46 2,330,147 16.192 -1.66%
2017-07-19 0 33.15 33.05 33.15 32.65 33.25 929,064 30,709,917 33.055 16.36 16.31 16.36 16.12 16.41 1,882,156 16.316 0.76%
2017-07-18 0 32.90 32.70 32.90 32.35 33.00 1,662,375 54,490,951 32.779 16.24 16.14 16.24 15.97 16.29 3,367,744 16.180 0.61%
2017-07-17 0 32.70 32.65 32.70 32.45 32.85 1,098,176 35,891,885 32.683 16.14 16.12 16.14 16.02 16.22 2,224,754 16.133 0.00%
2017-07-14 0 32.70 32.60 32.70 32.30 32.75 1,392,432 45,422,379 32.621 16.14 16.09 16.14 15.94 16.17 2,820,876 16.102 2.19%
2017-07-13 0 32.00 31.95 32.00 31.35 32.05 1,177,442 37,487,439 31.838 15.80 15.77 15.80 15.47 15.82 2,385,336 15.716 2.40%
2017-07-12 0 31.25 31.25 31.30 31.25 32.10 2,077,870 65,860,905 31.696 15.43 15.43 15.45 15.43 15.85 4,209,479 15.646 -2.34%
2017-07-11 0 32.00 32.00 32.05 32.00 32.70 1,198,000 38,464,075 32.107 15.80 15.80 15.82 15.80 16.14 2,426,984 15.849 -1.23%
2017-07-10 0 32.40 32.30 32.40 32.15 32.55 991,016 32,116,198 32.407 15.99 15.94 15.99 15.87 16.07 2,007,662 15.997 0.47%
2017-07-07 0 32.25 32.20 32.25 32.15 32.55 492,660 15,905,583 32.285 15.92 15.89 15.92 15.87 16.07 998,062 15.936 -0.46%
2017-07-06 0 32.40 32.35 32.40 31.75 32.65 1,948,600 62,867,331 32.263 15.99 15.97 15.99 15.67 16.12 3,947,596 15.925 1.57%
2017-07-05 0 31.90 31.75 31.90 31.60 32.10 1,322,695 42,148,196 31.865 15.75 15.67 15.75 15.60 15.85 2,679,599 15.729 -0.31%
2017-07-04 0 32.00 31.95 32.00 31.75 33.00 1,027,814 33,170,829 32.273 15.80 15.77 15.80 15.67 16.29 2,082,210 15.931 -0.31%
2017-07-03 0 32.10 32.05 32.10 31.95 32.70 1,290,086 41,659,805 32.292 15.85 15.82 15.85 15.77 16.14 2,613,537 15.940 -0.93%
2017-06-30 0 32.40 32.15 32.40 31.80 32.40 1,959,130 62,974,197 32.144 15.99 15.87 15.99 15.70 15.99 3,968,929 15.867 1.09%
2017-06-29 0 32.05 31.95 32.05 31.75 32.20 1,314,209 42,037,319 31.987 15.82 15.77 15.82 15.67 15.89 2,662,407 15.789 1.42%
2017-06-28 0 31.60 31.60 31.65 31.40 32.00 654,873 20,711,353 31.627 15.60 15.60 15.62 15.50 15.80 1,326,683 15.611 -0.32%
2017-06-27 0 31.70 31.60 31.70 31.60 31.90 747,000 23,701,337 31.729 15.65 15.60 15.65 15.60 15.75 1,513,319 15.662 0.48%
2017-06-26 0 31.55 31.55 31.60 31.50 31.95 792,656 25,057,846 31.613 15.57 15.57 15.60 15.55 15.77 1,605,812 15.604 -0.79%
2017-06-23 0 31.80 31.70 31.80 31.25 31.90 1,076,656 34,067,484 31.642 15.70 15.65 15.70 15.43 15.75 2,181,157 15.619 0.95%
2017-06-22 0 31.50 31.40 31.50 31.20 31.55 1,489,070 46,692,546 31.357 15.55 15.50 15.55 15.40 15.57 3,016,651 15.478 0.64%
2017-06-21 0 31.30 31.25 31.30 31.15 31.75 958,046 30,024,293 31.339 15.45 15.43 15.45 15.38 15.67 1,940,870 15.470 -0.95%
2017-06-20 0 31.60 31.60 31.75 31.50 32.00 1,041,109 33,058,123 31.753 15.60 15.60 15.67 15.55 15.80 2,109,144 15.674 -1.40%
2017-06-19 0 32.05 32.00 32.05 31.60 32.30 1,404,534 45,055,944 32.079 15.82 15.80 15.82 15.60 15.94 2,845,393 15.835 2.07%
2017-06-16 0 31.40 31.40 31.60 31.40 31.95 1,757,629 55,413,076 31.527 15.50 15.50 15.60 15.50 15.77 3,560,715 15.562 -1.88%
2017-06-15 0 32.00 31.80 32.00 31.45 32.20 1,349,190 42,872,253 31.776 15.80 15.70 15.80 15.52 15.89 2,733,274 15.685 0.16%
2017-06-14 0 31.95 31.90 31.95 31.70 32.40 1,082,756 34,574,779 31.932 15.77 15.75 15.77 15.65 15.99 2,193,515 15.762 -0.31%
2017-06-13 0 32.05 31.90 32.05 31.40 32.05 1,038,156 33,117,059 31.900 15.82 15.75 15.82 15.50 15.82 2,103,162 15.746 1.26%
2017-06-12 0 31.65 31.65 31.70 31.45 32.15 1,273,434 40,391,486 31.719 15.62 15.62 15.65 15.52 15.87 2,579,803 15.657 -0.16%
2017-06-09 0 31.70 31.60 31.70 31.55 32.20 1,555,902 49,352,551 31.720 15.65 15.60 15.65 15.57 15.89 3,152,044 15.657 -1.25%
2017-06-08 0 32.10 32.05 32.10 31.00 32.35 1,967,360 62,695,754 31.868 15.85 15.82 15.85 15.30 15.97 3,985,601 15.731 3.05%
2017-06-07 0 31.15 31.15 31.25 31.10 31.65 957,622 29,937,234 31.262 15.38 15.38 15.43 15.35 15.62 1,940,011 15.431 -1.11%
2017-06-06 0 31.50 31.45 31.50 31.30 31.80 717,771 22,634,345 31.534 15.55 15.52 15.55 15.45 15.70 1,454,106 15.566 -0.32%
2017-06-05 0 31.60 31.60 31.70 31.55 32.30 897,500 28,579,550 31.844 15.60 15.60 15.65 15.57 15.94 1,818,212 15.718 -2.17%
2017-06-02 0 32.30 32.15 32.30 31.75 32.35 1,090,845 35,054,780 32.135 15.94 15.87 15.94 15.67 15.97 2,209,902 15.863 0.94%
2017-06-01 0 32.00 31.80 32.00 31.10 32.20 1,556,736 49,501,158 31.798 15.80 15.70 15.80 15.35 15.89 3,153,734 15.696 3.06%
2017-05-31 0 31.05 31.05 31.10 30.70 31.20 3,933,426 122,023,983 31.022 15.33 15.33 15.35 15.15 15.40 7,968,581 15.313 0.16%
2017-05-29 0 32.00 31.95 32.00 31.85 32.25 1,390,974 44,570,851 32.043 15.30 15.28 15.30 15.23 15.42 2,908,823 15.323 0.31%
2017-05-26 0 31.90 31.90 32.10 31.85 32.30 808,828 25,891,271 32.011 15.25 15.25 15.35 15.23 15.45 1,691,432 15.307 -0.78%
2017-05-25 0 32.15 32.15 32.20 32.15 32.80 1,252,221 40,450,861 32.303 15.37 15.37 15.40 15.37 15.68 2,618,661 15.447 -1.38%
2017-05-24 0 32.60 32.45 32.60 31.85 32.80 2,456,986 79,655,139 32.420 15.59 15.52 15.59 15.23 15.68 5,138,082 15.503 1.24%
2017-05-23 0 32.20 32.10 32.20 31.70 32.20 1,348,942 43,185,544 32.014 15.40 15.35 15.40 15.16 15.40 2,820,925 15.309 0.31%
2017-05-22 0 32.10 31.80 32.10 31.15 32.10 2,195,780 69,485,072 31.645 15.35 15.21 15.35 14.90 15.35 4,591,844 15.132 0.78%
2017-05-19 0 31.85 31.75 31.85 31.35 31.85 2,132,445 67,532,325 31.669 15.23 15.18 15.23 14.99 15.23 4,459,397 15.144 1.43%
2017-05-18 0 31.40 31.25 31.40 31.00 31.85 3,057,901 95,962,190 31.382 15.02 14.94 15.02 14.82 15.23 6,394,723 15.006 0.00%
2017-05-17 0 31.40 31.35 31.40 30.70 32.70 4,431,426 139,675,970 31.519 15.02 14.99 15.02 14.68 15.64 9,267,056 15.072 -1.88%
2017-05-16 0 32.00 32.00 32.10 31.85 33.25 3,114,591 100,160,844 32.159 15.30 15.30 15.35 15.23 15.90 6,513,274 15.378 -3.47%
2017-05-15 0 33.15 33.10 33.15 32.80 33.95 2,792,940 92,562,436 33.142 15.85 15.83 15.85 15.68 16.23 5,840,633 15.848 1.07%
2017-05-12 0 32.80 32.80 32.85 32.45 33.15 2,272,593 74,577,909 32.816 15.68 15.68 15.71 15.52 15.85 4,752,476 15.692 -0.61%
2017-05-11 0 33.00 32.95 33.00 32.80 33.85 4,561,895 152,206,750 33.365 15.78 15.76 15.78 15.68 16.19 9,539,895 15.955 0.15%
2017-05-10 0 32.95 32.90 32.95 31.95 33.30 3,338,258 109,403,719 32.773 15.76 15.73 15.76 15.28 15.92 6,981,009 15.672 3.29%
2017-05-09 0 31.90 31.80 31.90 31.40 31.95 2,399,102 76,124,594 31.730 15.25 15.21 15.25 15.02 15.28 5,017,034 15.173 0.47%
2017-05-08 0 31.75 31.60 31.75 31.35 32.25 2,359,760 75,215,294 31.874 15.18 15.11 15.18 14.99 15.42 4,934,761 15.242 1.44%
2017-05-05 0 31.30 31.30 31.35 31.15 31.70 1,162,508 36,382,549 31.297 14.97 14.97 14.99 14.90 15.16 2,431,052 14.966 -0.48%
2017-05-04 0 31.45 31.40 31.45 31.15 31.65 1,787,561 56,160,119 31.417 15.04 15.02 15.04 14.90 15.13 3,738,171 15.023 0.32%
2017-05-02 0 31.35 31.30 31.35 31.05 31.45 1,970,088 61,477,758 31.206 14.99 14.97 14.99 14.85 15.04 4,119,874 14.922 1.95%
2017-04-28 0 30.75 30.75 30.80 30.65 31.30 1,982,474 61,144,511 30.843 14.70 14.70 14.73 14.66 14.97 4,145,776 14.749 -1.91%
2017-04-27 0 31.35 31.30 31.35 31.15 31.55 1,847,500 58,003,737 31.396 14.99 14.97 14.99 14.90 15.09 3,863,516 15.013 -0.32%
2017-04-26 0 31.45 31.35 31.45 31.00 31.45 1,823,460 57,014,078 31.267 15.04 14.99 15.04 14.82 15.04 3,813,244 14.952 1.29%
2017-04-25 0 31.05 31.05 31.10 30.90 31.35 1,689,561 52,455,065 31.047 14.85 14.85 14.87 14.78 14.99 3,533,232 14.846 -0.64%
2017-04-24 0 31.25 31.20 31.25 30.75 31.50 2,443,093 76,267,390 31.218 14.94 14.92 14.94 14.70 15.06 5,109,028 14.928 0.97%
2017-04-21 0 30.95 30.95 31.20 30.95 31.50 1,695,353 52,831,025 31.162 14.80 14.80 14.92 14.80 15.06 3,545,345 14.902 -1.12%
2017-04-20 0 31.30 31.25 31.30 31.20 31.80 1,942,138 60,847,906 31.330 14.97 14.94 14.97 14.92 15.21 4,061,425 14.982 -1.11%
2017-04-19 0 31.65 31.55 31.65 31.15 32.00 3,588,800 113,957,362 31.754 15.13 15.09 15.13 14.90 15.30 7,504,946 15.184 -1.25%
2017-04-18 0 32.05 31.95 32.05 31.45 32.05 1,893,592 60,218,156 31.801 15.33 15.28 15.33 15.04 15.33 3,959,905 15.207 0.79%
2017-04-13 0 31.80 31.80 31.90 31.70 31.95 1,372,100 43,711,425 31.857 15.21 15.21 15.25 15.16 15.28 2,869,354 15.234 0.47%
2017-04-12 0 31.65 31.65 31.75 31.35 32.40 1,826,565 57,811,085 31.650 15.13 15.13 15.18 14.99 15.49 3,819,737 15.135 -1.09%
2017-04-11 0 32.00 31.85 32.00 31.55 33.05 2,757,607 88,136,894 31.961 15.30 15.23 15.30 15.09 15.80 5,766,744 15.284 2.24%
2017-04-10 0 31.30 31.25 31.30 31.00 31.95 3,253,430 101,926,148 31.329 14.97 14.94 14.97 14.82 15.28 6,803,616 14.981 0.32%
2017-04-07 0 31.20 31.20 31.25 30.60 31.75 1,874,883 58,181,998 31.032 14.92 14.92 14.94 14.63 15.18 3,920,780 14.839 -0.79%
2017-04-06 0 31.45 31.40 31.45 31.30 33.50 2,927,500 93,100,091 31.802 15.04 15.02 15.04 14.97 16.02 6,122,027 15.207 -3.08%
2017-04-05 0 32.45 32.25 32.45 31.00 32.45 5,496,994 174,951,975 31.827 15.52 15.42 15.52 14.82 15.52 11,495,386 15.219 5.53%
2017-04-03 0 30.75 30.75 30.80 30.35 31.05 2,017,856 62,055,167 30.753 14.70 14.70 14.73 14.51 14.85 4,219,767 14.706 0.65%
2017-03-31 0 30.55 30.55 30.60 30.40 31.55 2,799,713 86,004,970 30.719 14.61 14.61 14.63 14.54 15.09 5,854,797 14.690 -1.77%
2017-03-30 0 31.10 31.10 31.15 30.15 31.10 4,774,205 146,380,957 30.661 14.87 14.87 14.90 14.42 14.87 9,983,880 14.662 3.67%
2017-03-29 0 30.00 29.95 30.00 29.75 30.30 3,439,864 103,384,121 30.055 14.35 14.32 14.35 14.23 14.49 7,193,489 14.372 2.39%
2017-03-28 0 29.30 29.15 29.30 28.90 29.60 3,651,884 106,694,826 29.216 14.01 13.94 14.01 13.82 14.15 7,636,868 13.971 1.03%
2017-03-27 0 29.00 29.00 29.05 28.90 30.70 5,415,000 161,100,562 29.751 13.87 13.87 13.89 13.82 14.68 11,323,919 14.227 3.76%
2017-03-24 0 27.95 27.90 27.95 27.70 28.20 1,091,118 30,447,328 27.905 13.37 13.34 13.37 13.25 13.48 2,281,760 13.344 -0.71%
2017-03-23 0 28.15 28.10 28.15 27.75 28.20 1,163,100 32,637,273 28.061 13.46 13.44 13.46 13.27 13.48 2,432,290 13.418 0.90%
2017-03-22 0 27.90 27.85 27.90 27.65 28.30 3,683,164 103,116,625 27.997 13.34 13.32 13.34 13.22 13.53 7,702,281 13.388 -1.59%
2017-03-21 0 28.35 28.35 28.40 28.35 29.05 2,990,310 85,538,666 28.605 13.56 13.56 13.58 13.56 13.89 6,253,376 13.679 -2.74%
2017-03-20 0 29.15 29.10 29.15 28.85 29.45 1,437,310 41,916,403 29.163 13.94 13.92 13.94 13.80 14.08 3,005,722 13.946 0.69%
2017-03-17 0 28.95 28.95 29.00 28.90 29.75 2,867,328 83,831,335 29.237 13.84 13.84 13.87 13.82 14.23 5,996,194 13.981 -0.86%
2017-03-16 0 29.20 29.15 29.20 28.65 29.40 3,181,987 92,712,881 29.137 13.96 13.94 13.96 13.70 14.06 6,654,213 13.933 2.28%
2017-03-15 0 28.55 28.55 28.65 28.50 29.30 3,081,973 88,679,289 28.774 13.65 13.65 13.70 13.63 14.01 6,445,063 13.759 -2.23%
2017-03-14 0 29.20 29.15 29.20 28.95 29.60 2,009,725 58,824,286 29.270 13.96 13.94 13.96 13.84 14.15 4,202,763 13.997 -1.18%
2017-03-13 0 29.55 29.50 29.55 29.20 29.75 1,556,942 45,797,592 29.415 14.13 14.11 14.13 13.96 14.23 3,255,898 14.066 0.00%
2017-03-10 0 29.55 29.50 29.55 29.15 29.85 2,122,810 62,656,956 29.516 14.13 14.11 14.13 13.94 14.27 4,439,248 14.114 1.55%
2017-03-09 0 29.10 29.05 29.10 28.95 29.45 2,612,626 76,135,303 29.141 13.92 13.89 13.92 13.84 14.08 5,463,558 13.935 1.57%
2017-03-08 0 28.65 28.60 28.65 28.25 28.65 1,026,184 29,236,892 28.491 13.70 13.68 13.70 13.51 13.70 2,145,970 13.624 0.35%
2017-03-07 0 28.55 28.50 28.55 28.25 28.70 1,090,550 31,146,827 28.561 13.65 13.63 13.65 13.51 13.72 2,280,573 13.657 0.88%
2017-03-06 0 28.30 28.30 28.45 28.30 29.00 981,451 27,941,096 28.469 13.53 13.53 13.60 13.53 13.87 2,052,423 13.614 -1.57%
2017-03-03 0 28.75 28.60 28.75 28.15 28.75 1,313,626 37,455,032 28.513 13.75 13.68 13.75 13.46 13.75 2,747,072 13.635 1.95%
2017-03-02 0 28.20 28.10 28.20 27.80 28.75 2,106,333 59,185,191 28.099 13.48 13.44 13.48 13.29 13.75 4,404,791 13.437 -0.70%
2017-03-01 0 28.40 28.40 28.45 28.25 28.80 660,445 18,746,939 28.385 13.58 13.58 13.60 13.51 13.77 1,381,131 13.574 -1.73%
2017-02-28 0 28.90 28.45 28.90 27.90 28.90 2,030,718 57,960,445 28.542 13.82 13.60 13.82 13.34 13.82 4,246,664 13.648 3.77%
2017-02-27 0 27.85 27.85 27.95 27.70 28.20 663,130 18,486,227 27.877 13.32 13.32 13.37 13.25 13.48 1,386,746 13.331 -1.07%
2017-02-24 0 28.15 28.15 28.20 28.15 28.70 1,585,808 44,918,326 28.325 13.46 13.46 13.48 13.46 13.72 3,316,263 13.545 -0.71%
2017-02-23 0 28.35 28.35 28.40 28.25 28.65 1,289,315 36,686,809 28.454 13.56 13.56 13.58 13.51 13.70 2,696,233 13.607 -0.18%
2017-02-22 0 28.40 28.30 28.40 28.05 28.60 3,224,407 91,249,977 28.300 13.58 13.53 13.58 13.41 13.68 6,742,922 13.533 1.79%
2017-02-21 0 27.90 27.90 27.95 27.55 28.40 3,491,196 97,334,118 27.880 13.34 13.34 13.37 13.17 13.58 7,300,835 13.332 3.53%
2017-02-20 0 26.95 26.95 27.00 26.80 27.05 1,294,000 34,842,086 26.926 12.89 12.89 12.91 12.82 12.94 2,706,030 12.876 0.19%
2017-02-17 0 26.90 26.85 26.90 26.75 27.10 1,321,720 35,573,979 26.915 12.86 12.84 12.86 12.79 12.96 2,763,998 12.870 0.37%
2017-02-16 0 26.80 26.80 26.90 26.80 27.65 3,372,029 90,994,431 26.985 12.82 12.82 12.86 12.82 13.22 7,051,631 12.904 -2.90%
2017-02-15 0 27.60 27.50 27.60 27.40 27.60 1,611,362 44,327,047 27.509 13.20 13.15 13.20 13.10 13.20 3,369,701 13.155 0.91%
2017-02-14 0 27.35 27.25 27.35 27.15 27.70 1,900,552 51,848,574 27.281 13.08 13.03 13.08 12.98 13.25 3,974,459 13.045 -0.91%
2017-02-13 0 27.60 27.55 27.60 27.20 27.70 1,554,000 42,737,512 27.502 13.20 13.17 13.20 13.01 13.25 3,249,745 13.151 0.91%
2017-02-10 0 27.35 27.25 27.35 27.10 27.55 1,523,617 41,667,656 27.348 13.08 13.03 13.08 12.96 13.17 3,186,208 13.078 0.00%
2017-02-09 0 27.35 27.30 27.35 27.05 27.45 1,458,144 39,864,987 27.340 13.08 13.05 13.08 12.94 13.13 3,049,290 13.074 1.48%
2017-02-08 0 26.95 26.95 27.10 26.90 27.40 1,893,146 51,374,940 27.137 12.89 12.89 12.96 12.86 13.10 3,958,972 12.977 -1.28%
2017-02-07 0 27.30 27.30 27.35 27.10 27.50 1,665,200 45,498,420 27.323 13.05 13.05 13.08 12.96 13.15 3,482,288 13.066 0.00%
2017-02-06 0 27.30 27.30 27.40 27.25 27.70 1,616,609 44,288,280 27.396 13.05 13.05 13.10 13.03 13.25 3,380,674 13.100 -0.36%
2017-02-03 0 27.40 27.35 27.40 27.25 27.60 693,149 18,987,444 27.393 13.10 13.08 13.10 13.03 13.20 1,449,522 13.099 -0.54%
2017-02-02 0 27.55 27.50 27.55 27.15 27.85 2,672,648 73,307,974 27.429 13.17 13.15 13.17 12.98 13.32 5,589,077 13.116 -1.61%
2017-02-01 0 28.00 27.90 28.00 27.75 28.75 2,532,770 70,860,153 27.977 13.39 13.34 13.39 13.27 13.75 5,296,562 13.379 -1.41%
2017-01-27 0 28.40 28.25 28.40 28.00 28.40 1,202,117 33,865,284 28.171 13.58 13.51 13.58 13.39 13.58 2,513,883 13.471 1.97%
2017-01-26 0 27.85 27.85 27.90 27.75 28.45 2,489,544 69,584,622 27.951 13.32 13.32 13.34 13.27 13.60 5,206,167 13.366 -1.76%
2017-01-25 0 28.35 28.30 28.35 28.10 28.45 817,744 23,114,633 28.266 13.56 13.53 13.56 13.44 13.60 1,710,077 13.517 -0.35%
2017-01-24 0 28.45 28.30 28.45 27.90 28.45 1,252,981 35,378,422 28.235 13.60 13.53 13.60 13.34 13.60 2,620,250 13.502 1.25%
2017-01-23 0 28.10 28.05 28.10 27.80 28.10 1,684,025 47,061,617 27.946 13.44 13.41 13.44 13.29 13.44 3,521,655 13.363 0.36%
2017-01-20 0 28.00 28.00 28.05 27.95 28.20 2,431,779 68,147,738 28.024 13.39 13.39 13.41 13.37 13.48 5,085,368 13.401 -0.53%
2017-01-19 0 28.15 28.10 28.15 28.05 28.90 2,128,500 60,028,487 28.202 13.46 13.44 13.46 13.41 13.82 4,451,147 13.486 -2.76%
2017-01-18 0 28.95 28.95 29.00 27.50 28.95 2,530,712 71,400,277 28.214 13.84 13.84 13.87 13.15 13.84 5,292,258 13.491 4.89%
2017-01-17 0 27.60 27.35 27.60 27.20 27.70 2,628,350 71,889,917 27.352 13.20 13.08 13.20 13.01 13.25 5,496,440 13.079 0.91%
2017-01-16 0 27.35 27.30 27.35 27.20 27.70 1,924,500 52,660,012 27.363 13.08 13.05 13.08 13.01 13.25 4,024,540 13.085 -0.73%
2017-01-13 0 27.55 27.40 27.55 26.90 27.55 2,532,609 68,975,133 27.235 13.17 13.10 13.17 12.86 13.17 5,296,225 13.023 2.23%
2017-01-12 0 26.95 26.85 26.95 26.70 27.55 2,948,500 79,471,406 26.953 12.89 12.84 12.89 12.77 13.17 6,165,942 12.889 -2.18%
2017-01-11 0 27.55 27.45 27.55 27.15 28.30 2,891,500 79,286,231 27.420 13.17 13.13 13.17 12.98 13.53 6,046,743 13.112 0.00%
2017-01-10 0 27.55 27.30 27.55 26.85 27.55 5,053,488 137,379,478 27.185 13.17 13.05 13.17 12.84 13.17 10,567,921 13.000 1.85%
2017-01-09 0 27.05 27.00 27.05 26.20 28.00 10,268,172 275,056,301 26.787 12.94 12.91 12.94 12.53 13.39 21,472,937 12.809 -6.88%
2017-01-06 0 29.05 29.00 29.05 28.90 29.70 956,029 27,861,708 29.143 13.89 13.87 13.89 13.82 14.20 1,999,260 13.936 -1.36%
2017-01-05 0 29.45 29.40 29.45 28.50 29.50 2,193,509 63,766,800 29.071 14.08 14.06 14.08 13.63 14.11 4,587,095 13.901 2.79%
2017-01-04 0 28.65 28.60 28.65 28.15 28.80 1,330,523 38,033,015 28.585 13.70 13.68 13.70 13.46 13.77 2,782,407 13.669 1.06%
2017-01-03 0 28.35 28.30 28.35 28.15 28.60 851,958 24,153,091 28.350 13.56 13.53 13.56 13.46 13.68 1,781,626 13.557 0.71%
2016-12-30 0 28.15 28.15 28.25 27.60 28.45 854,773 24,112,796 28.210 13.46 13.46 13.51 13.20 13.60 1,787,513 13.490 1.99%
2016-12-29 0 27.60 27.55 27.65 27.50 27.85 837,091 23,142,317 27.646 13.20 13.17 13.22 13.15 13.32 1,750,536 13.220 -0.90%
2016-12-28 0 27.85 27.80 27.85 27.70 28.40 759,763 21,161,363 27.853 13.32 13.29 13.32 13.25 13.58 1,588,826 13.319 -0.71%
2016-12-23 0 28.05 28.05 28.15 27.90 28.45 464,713 13,050,055 28.082 13.41 13.41 13.46 13.34 13.60 971,814 13.429 -1.23%
2016-12-22 0 28.40 28.35 28.40 28.10 28.70 1,621,090 46,075,701 28.423 13.58 13.56 13.58 13.44 13.72 3,390,045 13.591 0.71%
2016-12-21 0 28.20 28.15 28.20 28.20 29.15 1,689,221 48,254,362 28.566 13.48 13.46 13.48 13.48 13.94 3,532,521 13.660 -2.76%
2016-12-20 0 29.00 29.00 29.10 28.55 29.15 1,505,698 43,593,641 28.952 13.87 13.87 13.92 13.65 13.94 3,148,736 13.845 0.17%
2016-12-19 0 28.95 28.80 28.95 28.50 29.40 1,405,183 40,528,047 28.842 13.84 13.77 13.84 13.63 14.06 2,938,537 13.792 -0.17%
2016-12-16 0 29.00 29.00 29.15 28.90 29.75 1,684,840 49,006,021 29.086 13.87 13.87 13.94 13.82 14.23 3,523,360 13.909 -1.36%
2016-12-15 0 29.40 29.30 29.40 28.90 29.45 2,285,838 66,881,445 29.259 14.06 14.01 14.06 13.82 14.08 4,780,175 13.991 0.34%
2016-12-14 0 29.30 29.30 29.40 28.85 29.50 2,175,174 63,656,520 29.265 14.01 14.01 14.06 13.80 14.11 4,548,753 13.994 1.56%
2016-12-13 0 28.85 28.80 28.85 28.10 28.90 1,811,275 51,960,734 28.687 13.80 13.77 13.80 13.44 13.82 3,787,762 13.718 1.76%
2016-12-12 0 28.35 28.35 28.40 28.00 29.35 3,197,212 92,072,140 28.798 13.56 13.56 13.58 13.39 14.03 6,686,052 13.771 -4.22%
2016-12-09 0 29.60 29.50 29.60 28.80 29.65 1,425,444 41,887,770 29.386 14.15 14.11 14.15 13.77 14.18 2,980,907 14.052 1.37%
2016-12-08 0 29.20 29.15 29.20 29.00 29.75 1,026,582 29,942,168 29.167 13.96 13.94 13.96 13.87 14.23 2,146,802 13.947 -0.85%
2016-12-07 0 29.45 29.30 29.45 28.95 29.45 1,807,852 52,822,216 29.218 14.08 14.01 14.08 13.84 14.08 3,780,604 13.972 2.08%
2016-12-06 0 28.85 28.80 28.85 28.70 29.05 853,941 24,645,504 28.861 13.80 13.77 13.80 13.72 13.89 1,785,773 13.801 -0.69%
2016-12-05 0 29.05 29.00 29.05 28.65 29.05 818,125 23,641,308 28.897 13.89 13.87 13.89 13.70 13.89 1,710,874 13.818 0.52%
2016-12-02 0 28.90 28.90 29.05 28.80 29.55 2,625,462 76,427,917 29.110 13.82 13.82 13.89 13.77 14.13 5,490,401 13.920 1.94%
2016-12-01 0 28.35 28.35 28.40 28.00 28.65 1,426,019 40,549,780 28.436 13.56 13.56 13.58 13.39 13.70 2,982,110 13.598 1.43%
2016-11-30 0 27.95 27.95 28.10 27.55 28.35 2,366,884 66,276,551 28.002 13.37 13.37 13.44 13.17 13.56 4,949,659 13.390 0.72%
2016-11-29 0 27.75 27.75 27.80 27.35 28.15 1,290,288 35,932,832 27.849 13.27 13.27 13.29 13.08 13.46 2,698,267 13.317 1.83%
2016-11-28 0 27.25 27.25 27.35 27.25 27.55 1,111,061 30,438,149 27.396 13.03 13.03 13.08 13.03 13.17 2,323,465 13.100 0.18%
2016-11-25 0 27.20 27.15 27.20 27.20 27.50 535,720 14,628,999 27.307 13.01 12.98 13.01 13.01 13.15 1,120,305 13.058 -1.09%
2016-11-24 0 27.50 27.50 27.60 27.15 27.65 387,771 10,651,025 27.467 13.15 13.15 13.20 12.98 13.22 810,912 13.135 0.00%
2016-11-23 0 27.50 27.50 27.55 27.40 27.70 579,621 15,959,621 27.535 13.15 13.15 13.17 13.10 13.25 1,212,111 13.167 0.73%
2016-11-22 0 27.30 27.30 27.35 27.30 27.85 1,233,907 33,929,810 27.498 13.05 13.05 13.08 13.05 13.32 2,580,363 13.149 -0.18%
2016-11-21 0 27.35 27.35 27.40 27.35 27.80 1,145,483 31,481,730 27.483 13.08 13.08 13.10 13.08 13.29 2,395,449 13.142 -0.55%
2016-11-18 0 27.50 27.50 27.60 27.00 28.05 1,804,579 49,763,406 27.576 13.15 13.15 13.20 12.91 13.41 3,773,759 13.187 -0.36%
2016-11-17 0 27.60 27.50 27.60 27.15 27.80 1,037,862 28,596,875 27.554 13.20 13.15 13.20 12.98 13.29 2,170,391 13.176 0.91%
2016-11-16 0 27.35 27.35 27.45 27.15 27.90 3,313,551 91,276,585 27.546 13.08 13.08 13.13 12.98 13.34 6,929,342 13.172 1.11%
2016-11-15 0 27.05 27.05 27.20 27.05 27.85 2,258,784 61,334,472 27.154 12.94 12.94 13.01 12.94 13.32 4,723,599 12.985 -2.52%
2016-11-14 0 27.75 27.60 27.75 27.50 28.40 1,930,000 53,615,489 27.780 13.27 13.20 13.27 13.15 13.58 4,036,041 13.284 -1.94%
2016-11-11 0 28.30 28.25 28.30 28.15 29.05 2,559,542 72,744,119 28.421 13.53 13.51 13.53 13.46 13.89 5,352,548 13.591 -2.41%
2016-11-10 0 29.00 28.95 29.00 28.95 29.50 849,238 24,782,441 29.182 13.87 13.84 13.87 13.84 14.11 1,775,938 13.955 0.00%
2016-11-09 0 29.00 29.00 29.15 28.55 29.45 1,292,093 37,467,419 28.997 13.87 13.87 13.94 13.65 14.08 2,702,042 13.866 -0.34%
2016-11-08 0 29.10 29.10 29.20 28.90 29.25 579,927 16,882,472 29.111 13.92 13.92 13.96 13.82 13.99 1,212,751 13.921 0.52%
2016-11-07 0 28.95 28.95 29.05 28.90 29.40 638,428 18,515,763 29.002 13.84 13.84 13.89 13.82 14.06 1,335,089 13.869 -0.17%
2016-11-04 0 29.00 28.90 29.00 28.90 29.50 745,376 21,651,557 29.048 13.87 13.82 13.87 13.82 14.11 1,558,740 13.890 1.22%
2016-11-03 0 28.65 28.65 28.75 28.50 29.30 1,694,452 48,824,342 28.814 13.70 13.70 13.75 13.63 14.01 3,543,460 13.779 -1.88%
2016-11-02 0 29.20 29.10 29.20 28.95 29.40 629,466 18,361,362 29.170 13.96 13.92 13.96 13.84 14.06 1,316,348 13.949 0.00%
2016-11-01 0 29.20 29.20 29.30 29.05 29.45 688,570 20,157,045 29.274 13.96 13.96 14.01 13.89 14.08 1,439,947 13.998 -1.18%
2016-10-31 0 29.55 29.45 29.55 28.80 29.60 1,553,000 45,707,337 29.432 14.13 14.08 14.13 13.77 14.15 3,247,654 14.074 1.90%
2016-10-28 0 29.00 28.90 29.00 28.70 29.20 485,756 14,068,713 28.963 13.87 13.82 13.87 13.72 13.96 1,015,819 13.850 0.00%
2016-10-27 0 29.00 28.95 29.00 28.65 29.05 1,847,748 53,250,257 28.819 13.87 13.84 13.87 13.70 13.89 3,864,035 13.781 1.93%
2016-10-26 0 28.45 28.45 28.55 28.40 29.15 2,515,319 72,500,344 28.824 13.60 13.60 13.65 13.58 13.94 5,260,068 13.783 -2.07%
2016-10-25 0 29.05 29.05 29.15 29.00 29.30 1,107,130 32,282,208 29.158 13.89 13.89 13.94 13.87 14.01 2,315,245 13.943 -1.19%
2016-10-24 0 29.40 29.25 29.40 28.95 29.90 3,242,541 94,964,630 29.287 14.06 13.99 14.06 13.84 14.30 6,780,844 14.005 1.03%
2016-10-20 0 29.10 29.10 29.25 29.05 29.80 1,473,128 43,408,535 29.467 13.92 13.92 13.99 13.89 14.25 3,080,625 14.091 -1.52%
2016-10-19 0 29.55 29.50 29.55 29.35 30.05 1,178,705 34,836,636 29.555 14.13 14.11 14.13 14.03 14.37 2,464,923 14.133 -0.17%
2016-10-18 0 29.60 29.55 29.60 28.80 30.05 1,567,964 46,447,459 29.623 14.15 14.13 14.15 13.77 14.37 3,278,947 14.165 2.25%
2016-10-17 0 28.95 28.90 28.95 28.55 29.20 2,592,525 74,808,890 28.856 13.84 13.82 13.84 13.65 13.96 5,421,522 13.799 -0.52%
2016-10-14 0 29.10 29.00 29.10 28.60 29.20 2,054,034 59,691,383 29.061 13.92 13.87 13.92 13.68 13.96 4,295,423 13.897 -0.51%
2016-10-13 0 29.25 29.25 29.35 28.75 29.40 1,956,733 57,214,127 29.240 13.99 13.99 14.03 13.75 14.06 4,091,946 13.982 -0.34%
2016-10-12 0 29.35 29.30 29.35 29.05 30.20 2,609,025 76,756,933 29.420 14.03 14.01 14.03 13.89 14.44 5,456,027 14.068 -2.81%
2016-10-11 0 30.20 30.20 30.25 29.75 30.45 2,524,772 76,126,208 30.152 14.44 14.44 14.47 14.23 14.56 5,279,836 14.418 0.50%
2016-10-07 0 30.05 30.05 30.15 29.60 30.60 3,409,500 102,797,551 30.150 14.37 14.37 14.42 14.15 14.63 7,129,991 14.418 1.52%
2016-10-06 0 29.60 29.60 29.65 29.60 31.65 3,895,009 117,312,955 30.119 14.15 14.15 14.18 14.15 15.13 8,145,294 14.403 -7.21%
2016-10-05 0 31.90 31.80 31.90 31.60 32.35 815,660 25,955,880 31.822 15.25 15.21 15.25 15.11 15.47 1,705,719 15.217 -0.78%
2016-10-04 0 32.15 32.15 32.20 31.60 32.30 1,053,281 33,763,800 32.056 15.37 15.37 15.40 15.11 15.45 2,202,635 15.329 1.26%
2016-10-03 0 31.75 31.65 31.75 31.35 32.20 775,516 24,551,808 31.659 15.18 15.13 15.18 14.99 15.40 1,621,769 15.139 -0.78%
2016-09-30 0 32.00 31.90 32.00 31.35 32.05 1,878,424 59,879,118 31.877 15.30 15.25 15.30 14.99 15.33 3,928,185 15.243 0.79%
2016-09-29 0 31.75 31.75 31.90 31.60 32.45 932,634 29,686,542 31.831 15.18 15.18 15.25 15.11 15.52 1,950,337 15.221 -2.01%
2016-09-28 0 32.40 32.25 32.40 32.05 32.55 1,196,380 38,598,603 32.263 15.49 15.42 15.49 15.33 15.57 2,501,886 15.428 0.47%
2016-09-27 0 32.25 32.00 32.25 31.85 32.25 1,056,879 33,933,277 32.107 15.42 15.30 15.42 15.23 15.42 2,210,159 15.353 0.78%
2016-09-26 0 32.00 32.00 32.10 31.90 32.45 1,109,639 35,664,443 32.141 15.30 15.30 15.35 15.25 15.52 2,320,492 15.369 -0.62%
2016-09-23 0 32.20 32.20 32.30 31.90 33.00 1,861,093 60,323,294 32.413 15.40 15.40 15.45 15.25 15.78 3,891,942 15.500 -3.16%
2016-09-22 0 33.25 33.10 33.25 32.95 33.55 1,174,352 39,025,993 33.232 15.90 15.83 15.90 15.76 16.04 2,455,820 15.891 0.00%
2016-09-21 0 33.25 33.25 33.30 33.05 33.70 1,509,467 50,259,405 33.296 15.90 15.90 15.92 15.80 16.12 3,156,617 15.922 0.15%
2016-09-20 0 33.20 33.15 33.20 33.00 33.90 2,272,641 75,398,874 33.177 15.88 15.85 15.88 15.78 16.21 4,752,577 15.865 -0.75%
2016-09-19 0 33.45 33.35 33.45 32.30 33.55 3,379,911 111,365,966 32.949 16.00 15.95 16.00 15.45 16.04 7,068,114 15.756 3.56%
2016-09-15 0 32.30 32.25 32.30 31.90 32.70 4,183,879 135,232,230 32.322 15.45 15.42 15.45 15.25 15.64 8,749,383 15.456 0.78%
2016-09-14 0 32.45 32.35 32.45 31.55 32.60 1,925,635 62,107,877 32.253 15.33 15.28 15.33 14.90 15.40 4,077,171 15.233 2.20%
2016-09-13 0 31.75 31.75 31.95 31.75 32.85 2,512,463 80,543,514 32.058 15.00 15.00 15.09 15.00 15.51 5,319,669 15.141 -2.91%
2016-09-12 0 32.70 32.40 32.70 32.05 32.80 1,814,404 58,898,592 32.462 15.44 15.30 15.44 15.14 15.49 3,841,660 15.332 -1.80%
2016-09-09 0 33.30 33.30 33.50 33.30 34.30 1,826,370 61,260,498 33.542 15.73 15.73 15.82 15.73 16.20 3,866,996 15.842 -2.77%
2016-09-08 0 34.25 34.00 34.25 33.00 34.25 3,498,401 117,855,004 33.688 16.18 16.06 16.18 15.59 16.18 7,407,208 15.911 1.93%
2016-09-07 0 33.60 33.60 33.65 33.55 34.70 1,693,749 57,431,665 33.908 15.87 15.87 15.89 15.85 16.39 3,586,196 16.015 -2.33%
2016-09-06 0 34.40 34.35 34.40 34.25 35.20 2,901,600 100,121,435 34.506 16.25 16.22 16.25 16.18 16.62 6,143,594 16.297 -2.82%
2016-09-05 0 35.40 35.40 35.55 34.10 35.85 3,101,152 108,333,485 34.933 16.72 16.72 16.79 16.11 16.93 6,566,108 16.499 4.58%
2016-09-02 0 33.85 33.70 33.85 33.20 34.55 2,564,120 86,351,446 33.677 15.99 15.92 15.99 15.68 16.32 5,429,044 15.905 -0.59%
2016-09-01 0 34.05 33.80 34.05 33.10 34.10 3,728,512 125,082,614 33.548 16.08 15.96 16.08 15.63 16.11 7,894,425 15.844 3.18%
2016-08-31 0 33.00 33.00 33.20 32.55 33.25 2,272,752 74,852,233 32.935 15.59 15.59 15.68 15.37 15.70 4,812,126 15.555 0.61%
2016-08-30 0 32.80 32.80 32.90 32.50 33.30 1,871,398 61,257,419 32.734 15.49 15.49 15.54 15.35 15.73 3,962,335 15.460 -0.61%
2016-08-29 0 33.00 32.95 33.15 32.95 33.95 3,650,500 122,215,866 33.479 15.59 15.56 15.66 15.56 16.03 7,729,250 15.812 -2.22%
2016-08-26 0 33.75 33.75 33.85 33.60 34.20 1,673,811 56,700,208 33.875 15.94 15.94 15.99 15.87 16.15 3,543,981 15.999 -0.74%
2016-08-25 0 34.00 33.80 34.00 33.50 34.20 2,547,000 86,052,203 33.786 16.06 15.96 16.06 15.82 16.15 5,392,795 15.957 1.19%
2016-08-24 0 33.60 33.40 33.60 32.70 33.65 2,081,500 68,963,310 33.132 15.87 15.77 15.87 15.44 15.89 4,407,186 15.648 2.60%
2016-08-23 0 32.75 32.55 32.75 32.05 32.75 1,953,000 63,435,669 32.481 15.47 15.37 15.47 15.14 15.47 4,135,111 15.341 0.46%
2016-08-22 0 32.60 32.50 32.60 31.90 32.60 2,854,500 91,880,787 32.188 15.40 15.35 15.40 15.07 15.40 6,043,869 15.202 1.87%
2016-08-19 0 32.00 31.75 32.00 31.60 32.10 1,578,000 50,133,962 31.771 15.11 15.00 15.11 14.92 15.16 3,341,119 15.005 -0.16%
2016-08-18 0 32.05 32.05 32.10 31.80 32.40 1,397,316 44,815,651 32.073 15.14 15.14 15.16 15.02 15.30 2,958,555 15.148 -0.47%
2016-08-17 0 32.20 32.20 32.35 31.30 32.45 1,659,381 53,220,400 32.072 15.21 15.21 15.28 14.78 15.33 3,513,428 15.148 2.22%
2016-08-16 0 31.50 31.50 31.60 31.50 32.80 3,661,005 117,768,616 32.168 14.88 14.88 14.92 14.88 15.49 7,751,492 15.193 -3.23%
2016-08-15 0 32.55 32.20 32.55 31.85 32.55 3,572,790 114,983,669 32.183 15.37 15.21 15.37 15.04 15.37 7,564,713 15.200 2.52%
2016-08-12 0 31.75 31.75 31.80 31.70 32.70 1,634,010 52,395,503 32.066 15.00 15.00 15.02 14.97 15.44 3,459,710 15.144 0.00%
2016-08-11 0 31.75 31.75 31.85 31.40 32.10 756,000 24,027,475 31.782 15.00 15.00 15.04 14.83 15.16 1,600,688 15.011 -0.16%
2016-08-10 0 31.80 31.80 31.85 31.60 32.15 1,490,596 47,447,426 31.831 15.02 15.02 15.04 14.92 15.18 3,156,058 15.034 -0.47%
2016-08-09 0 31.95 31.70 31.95 31.75 32.15 572,237 18,263,935 31.917 15.09 14.97 15.09 15.00 15.18 1,211,605 15.074 0.00%
2016-08-08 0 31.95 31.85 31.95 31.20 32.00 970,252 30,765,637 31.709 15.09 15.04 15.09 14.74 15.11 2,054,327 14.976 2.73%
2016-08-05 0 31.10 31.10 31.25 31.10 31.55 1,601,769 50,036,345 31.238 14.69 14.69 14.76 14.69 14.90 3,391,446 14.754 -1.58%
2016-08-04 0 31.60 31.55 31.60 31.25 31.70 876,104 27,563,876 31.462 14.92 14.90 14.92 14.76 14.97 1,854,986 14.859 -0.16%
2016-08-03 0 31.65 31.50 31.65 31.00 32.15 2,160,677 68,308,527 31.614 14.95 14.88 14.95 14.64 15.18 4,574,829 14.931 0.48%
2016-08-01 0 31.50 31.30 31.50 31.15 31.75 1,396,414 43,833,031 31.390 14.88 14.78 14.88 14.71 15.00 2,956,645 14.825 0.00%
2016-07-29 0 31.50 31.30 31.50 31.20 31.70 1,948,068 61,256,267 31.445 14.88 14.78 14.88 14.74 14.97 4,124,669 14.851 -0.63%
2016-07-28 0 31.70 31.70 31.85 31.55 31.85 1,022,237 32,348,031 31.644 14.97 14.97 15.04 14.90 15.04 2,164,395 14.946 -0.47%
2016-07-27 0 31.85 31.65 31.85 31.60 32.20 1,031,572 32,831,228 31.826 15.04 14.95 15.04 14.92 15.21 2,184,160 15.032 -0.47%
2016-07-26 0 32.00 31.85 32.00 31.60 32.25 1,198,855 38,303,865 31.950 15.11 15.04 15.11 14.92 15.23 2,538,351 15.090 0.16%
2016-07-25 0 31.95 31.80 31.95 31.75 32.15 2,079,543 66,277,823 31.871 15.09 15.02 15.09 15.00 15.18 4,403,043 15.053 -0.16%
2016-07-22 0 32.00 31.90 32.00 31.65 32.45 1,646,020 52,482,638 31.885 15.11 15.07 15.11 14.95 15.33 3,485,139 15.059 -2.14%
2016-07-21 0 32.70 32.60 32.80 32.10 33.00 1,579,115 51,568,193 32.656 15.44 15.40 15.49 15.16 15.59 3,343,480 15.424 1.08%
2016-07-20 0 32.35 32.15 32.35 31.80 32.45 1,946,009 62,622,698 32.180 15.28 15.18 15.28 15.02 15.33 4,120,309 15.199 0.62%
2016-07-19 0 32.15 32.10 32.15 31.50 32.55 1,663,455 53,393,339 32.098 15.18 15.16 15.18 14.88 15.37 3,522,054 15.160 1.42%
2016-07-18 0 31.70 31.60 31.70 31.45 31.80 1,210,171 38,297,532 31.646 14.97 14.92 14.97 14.85 15.02 2,562,310 14.946 0.96%
2016-07-15 0 31.40 31.30 31.50 31.35 31.90 2,593,533 81,723,696 31.511 14.83 14.78 14.88 14.81 15.07 5,491,320 14.882 -2.03%
2016-07-14 0 32.05 32.00 32.20 31.70 32.55 2,710,852 86,792,001 32.017 15.14 15.11 15.21 14.97 15.37 5,739,721 15.121 -0.16%
2016-07-13 0 32.10 32.10 32.15 32.00 33.00 5,829,083 187,776,998 32.214 15.16 15.16 15.18 15.11 15.59 12,341,991 15.214 0.94%
2016-07-12 0 31.80 31.70 31.80 31.55 32.40 3,787,947 120,381,779 31.780 15.02 14.97 15.02 14.90 15.30 8,020,268 15.010 0.32%
2016-07-11 0 31.70 31.65 31.85 31.40 32.00 2,530,667 80,139,892 31.667 14.97 14.95 15.04 14.83 15.11 5,358,213 14.956 -0.31%
2016-07-08 0 31.80 31.75 31.85 31.25 32.80 1,914,100 60,870,515 31.801 15.02 15.00 15.04 14.76 15.49 4,052,748 15.020 -3.49%
2016-07-07 0 32.95 33.05 33.10 31.55 33.75 2,624,588 86,215,722 32.849 15.56 15.61 15.63 14.90 15.94 5,557,073 15.515 6.29%
2016-07-06 0 31.00 30.95 31.00 30.35 31.30 2,679,843 83,030,695 30.983 14.64 14.62 14.64 14.33 14.78 5,674,065 14.633 -0.32%
2016-07-05 0 31.10 31.10 31.15 30.90 31.85 1,439,416 44,790,992 31.117 14.69 14.69 14.71 14.59 15.04 3,047,694 14.697 0.00%
2016-07-04 0 31.10 31.05 31.15 30.75 31.40 1,501,958 46,693,752 31.089 14.69 14.66 14.71 14.52 14.83 3,180,115 14.683 1.47%
2016-06-30 0 30.65 30.65 30.85 29.80 31.05 2,633,674 80,829,191 30.691 14.48 14.48 14.57 14.07 14.66 5,576,311 14.495 3.55%
2016-06-29 0 29.60 29.55 29.60 29.50 29.95 1,812,698 53,665,577 29.605 13.98 13.96 13.98 13.93 14.15 3,838,048 13.983 -0.17%
2016-06-28 0 29.65 29.65 29.85 29.20 30.00 1,931,864 57,277,170 29.649 14.00 14.00 14.10 13.79 14.17 4,090,360 14.003 -2.47%
2016-06-27 0 30.40 30.35 30.40 29.95 30.75 928,440 28,135,105 30.304 14.36 14.33 14.36 14.15 14.52 1,965,798 14.312 -1.30%
2016-06-24 0 30.80 30.70 30.90 30.25 31.30 1,874,008 57,688,747 30.784 14.55 14.50 14.59 14.29 14.78 3,967,861 14.539 -0.65%
2016-06-23 0 31.00 31.00 31.05 30.65 32.00 2,218,462 68,918,145 31.066 14.64 14.64 14.66 14.48 15.11 4,697,177 14.672 2.99%
2016-06-22 0 30.10 30.05 30.25 29.65 30.40 1,618,045 48,764,216 30.138 14.22 14.19 14.29 14.00 14.36 3,425,907 14.234 2.03%
2016-06-21 0 29.50 29.55 29.65 29.45 29.95 1,414,068 41,780,144 29.546 13.93 13.96 14.00 13.91 14.15 2,994,024 13.955 -1.17%
2016-06-20 0 29.85 29.80 29.85 29.30 30.15 2,169,168 64,517,218 29.743 14.10 14.07 14.10 13.84 14.24 4,592,807 14.047 1.88%
2016-06-17 0 29.30 29.35 29.40 29.00 29.40 2,769,433 80,892,824 29.209 13.84 13.86 13.89 13.70 13.89 5,863,755 13.795 -0.17%
2016-06-16 0 29.35 29.25 29.35 29.00 29.50 1,073,893 31,494,047 29.327 13.86 13.81 13.86 13.70 13.93 2,273,767 13.851 0.51%
2016-06-15 0 29.20 29.10 29.20 28.70 29.65 2,233,634 65,553,880 29.349 13.79 13.74 13.79 13.55 14.00 4,729,301 13.861 0.17%
2016-06-14 0 29.15 29.15 29.35 29.15 30.75 4,153,341 123,788,647 29.805 13.77 13.77 13.86 13.77 14.52 8,793,921 14.077 -3.64%
2016-06-13 0 30.25 30.20 30.30 30.10 30.70 2,981,563 90,682,366 30.414 14.29 14.26 14.31 14.22 14.50 6,312,901 14.365 -2.58%
2016-06-10 0 31.05 31.00 31.10 30.90 31.55 8,913,009 279,687,880 31.380 14.66 14.64 14.69 14.59 14.90 18,871,626 14.821 -1.27%
2016-06-08 0 31.45 31.40 31.45 31.20 31.50 1,933,013 60,396,405 31.245 14.85 14.83 14.85 14.74 14.88 4,092,793 14.757 1.13%
2016-06-07 0 31.10 31.05 31.10 29.95 31.10 2,127,000 65,339,113 30.719 14.69 14.66 14.69 14.15 14.69 4,503,524 14.508 2.81%
2016-06-06 0 30.25 30.20 30.35 29.70 30.40 1,197,684 36,084,246 30.128 14.29 14.26 14.33 14.03 14.36 2,535,871 14.230 0.67%
2016-06-03 0 30.05 30.00 30.10 29.70 32.00 2,746,361 82,506,948 30.042 14.19 14.17 14.22 14.03 15.11 5,814,905 14.189 2.56%
2016-06-02 0 29.30 29.30 29.35 29.00 29.35 1,533,148 44,724,097 29.171 13.84 13.84 13.86 13.70 13.86 3,246,154 13.778 1.38%
2016-06-01 0 28.90 28.80 28.90 28.20 28.90 1,836,318 52,971,673 28.847 13.65 13.60 13.65 13.32 13.65 3,888,059 13.624 1.40%
2016-05-31 0 29.30 29.15 29.20 29.00 29.65 3,277,047 96,336,874 29.397 13.46 13.39 13.41 13.32 13.62 7,133,299 13.505 2.09%
2016-05-30 0 28.70 28.65 28.80 28.60 29.10 682,000 19,583,262 28.714 13.18 13.16 13.23 13.14 13.37 1,484,541 13.191 -1.03%
2016-05-27 0 29.00 29.00 29.10 28.90 29.25 964,335 27,969,215 29.004 13.32 13.32 13.37 13.28 13.44 2,099,112 13.324 0.00%
2016-05-26 0 29.00 28.95 29.10 28.90 29.30 1,070,679 31,015,408 28.968 13.32 13.30 13.37 13.28 13.46 2,330,596 13.308 -0.34%
2016-05-25 0 29.10 28.95 29.00 28.80 29.20 2,063,858 59,934,547 29.040 13.37 13.30 13.32 13.23 13.41 4,492,494 13.341 0.52%
2016-05-24 0 28.95 28.85 29.00 28.65 29.05 703,501 20,326,278 28.893 13.30 13.25 13.32 13.16 13.35 1,531,343 13.273 0.70%
2016-05-23 0 28.75 28.75 28.80 28.65 29.40 1,154,566 33,239,730 28.790 13.21 13.21 13.23 13.16 13.51 2,513,197 13.226 -2.21%
2016-05-20 0 29.40 29.30 29.40 28.20 29.50 1,760,275 51,526,472 29.272 13.51 13.46 13.51 12.96 13.55 3,831,671 13.448 3.89%
2016-05-19 0 28.30 28.30 28.50 28.25 29.45 1,346,599 38,509,156 28.597 13.00 13.00 13.09 12.98 13.53 2,931,204 13.138 -3.58%
2016-05-18 0 29.35 29.20 29.40 28.90 29.75 1,311,763 38,399,796 29.273 13.48 13.41 13.51 13.28 13.67 2,855,375 13.448 -0.34%
2016-05-17 0 29.45 29.30 29.45 28.85 29.50 835,072 24,481,547 29.317 13.53 13.46 13.53 13.25 13.55 1,817,740 13.468 1.55%
2016-05-16 0 29.00 28.90 29.00 27.80 29.00 2,071,853 58,941,092 28.448 13.32 13.28 13.32 12.77 13.32 4,509,898 13.069 2.29%
2016-05-13 0 28.35 28.30 28.55 28.15 29.05 1,529,955 43,480,567 28.420 13.02 13.00 13.12 12.93 13.35 3,330,323 13.056 -2.41%
2016-05-12 0 29.05 28.90 28.95 28.15 29.05 1,522,472 43,889,600 28.828 13.35 13.28 13.30 12.93 13.35 3,314,035 13.244 2.65%
2016-05-11 0 28.30 28.20 28.35 28.05 28.60 917,110 25,960,931 28.307 13.00 12.96 13.02 12.89 13.14 1,996,315 13.004 0.00%
2016-05-10 0 28.30 28.25 28.35 28.05 28.50 1,301,970 36,808,494 28.271 13.00 12.98 13.02 12.89 13.09 2,834,058 12.988 -0.18%
2016-05-09 0 28.35 28.20 28.35 27.75 28.80 1,173,684 32,927,558 28.055 13.02 12.96 13.02 12.75 13.23 2,554,812 12.888 1.25%
2016-05-06 0 28.00 28.00 28.05 27.70 29.50 1,612,585 45,223,212 28.044 12.86 12.86 12.89 12.73 13.55 3,510,188 12.883 -3.28%
2016-05-05 0 28.95 28.80 28.95 28.65 29.75 1,362,619 39,337,308 28.869 13.30 13.23 13.30 13.16 13.67 2,966,075 13.262 0.87%
2016-05-04 0 28.70 28.65 28.70 28.25 28.80 1,718,508 49,077,783 28.558 13.18 13.16 13.18 12.98 13.23 3,740,755 13.120 3.24%
2016-05-03 0 27.80 27.75 27.85 27.65 28.30 1,261,350 35,125,501 27.848 12.77 12.75 12.79 12.70 13.00 2,745,638 12.793 -1.77%
2016-04-29 0 28.30 28.20 28.35 28.10 28.70 1,333,500 37,731,669 28.295 13.00 12.96 13.02 12.91 13.18 2,902,691 12.999 -0.35%
2016-04-28 0 28.40 28.25 28.45 27.95 28.55 1,819,500 51,181,201 28.129 13.05 12.98 13.07 12.84 13.12 3,960,589 12.923 1.79%
2016-04-27 0 27.90 27.90 28.00 27.70 28.15 723,938 20,190,122 27.889 12.82 12.82 12.86 12.73 12.93 1,575,829 12.812 -0.36%
2016-04-26 0 28.00 27.80 27.95 27.25 28.00 1,625,566 45,024,807 27.698 12.86 12.77 12.84 12.52 12.86 3,538,444 12.724 1.82%
2016-04-25 0 27.50 27.40 27.50 27.25 27.60 1,331,741 36,377,625 27.316 12.63 12.59 12.63 12.52 12.68 2,898,862 12.549 0.55%
2016-04-22 0 27.35 27.35 27.40 26.50 27.45 1,539,500 41,852,909 27.186 12.56 12.56 12.59 12.17 12.61 3,351,100 12.489 1.86%
2016-04-21 0 26.85 26.80 26.90 26.35 26.95 1,477,815 39,476,694 26.713 12.33 12.31 12.36 12.11 12.38 3,216,828 12.272 1.70%
2016-04-20 0 26.40 26.40 26.55 26.35 27.30 1,963,640 52,218,335 26.593 12.13 12.13 12.20 12.11 12.54 4,274,345 12.217 -3.47%
2016-04-19 0 27.35 27.30 27.35 27.10 27.45 809,793 22,083,343 27.270 12.56 12.54 12.56 12.45 12.61 1,762,714 12.528 0.74%
2016-04-18 0 27.15 27.10 27.25 27.10 27.50 632,294 17,242,865 27.270 12.47 12.45 12.52 12.45 12.63 1,376,343 12.528 -0.91%
2016-04-15 0 27.40 27.35 27.40 27.30 27.50 730,212 19,982,552 27.365 12.59 12.56 12.59 12.54 12.63 1,589,486 12.572 -0.18%
2016-04-14 0 27.45 27.40 27.45 27.40 28.20 959,172 26,451,953 27.578 12.61 12.59 12.61 12.59 12.96 2,087,874 12.669 -0.18%
2016-04-13 0 27.50 27.50 27.55 27.25 27.95 1,254,713 34,331,439 27.362 12.63 12.63 12.66 12.52 12.84 2,731,191 12.570 -0.36%
2016-04-12 0 27.60 27.65 27.70 27.55 28.00 2,314,020 64,092,799 27.698 12.68 12.70 12.73 12.66 12.86 5,037,034 12.724 -0.90%
2016-04-11 0 27.85 27.80 27.85 27.25 27.85 926,282 25,656,762 27.699 12.79 12.77 12.79 12.52 12.79 2,016,281 12.725 1.64%
2016-04-08 0 27.40 27.25 27.35 26.90 27.45 1,009,683 27,444,533 27.181 12.59 12.52 12.56 12.36 12.61 2,197,823 12.487 1.67%
2016-04-07 0 26.95 26.90 27.05 26.75 27.05 820,972 22,111,682 26.934 12.38 12.36 12.43 12.29 12.43 1,787,047 12.373 0.75%
2016-04-06 0 26.75 26.80 26.90 26.25 27.15 1,586,503 42,288,104 26.655 12.29 12.31 12.36 12.06 12.47 3,453,414 12.245 -0.56%
2016-04-05 0 26.90 26.80 27.00 26.25 26.95 1,630,942 43,561,260 26.709 12.36 12.31 12.40 12.06 12.38 3,550,146 12.270 2.67%
2016-04-01 0 26.20 26.15 26.35 26.15 26.60 990,278 26,072,417 26.328 12.04 12.01 12.11 12.01 12.22 2,155,584 12.095 -1.69%
2016-03-31 0 26.65 26.65 26.70 26.05 27.75 2,095,471 55,545,542 26.507 12.24 12.24 12.27 11.97 12.75 4,561,308 12.178 -0.56%
2016-03-30 0 26.80 26.75 26.85 26.45 26.85 1,011,097 26,972,404 26.676 12.31 12.29 12.33 12.15 12.33 2,200,901 12.255 1.32%
2016-03-29 0 26.45 26.35 26.45 26.35 27.25 795,399 21,103,533 26.532 12.15 12.11 12.15 12.11 12.52 1,731,382 12.189 -2.40%
2016-03-24 0 27.10 27.05 27.10 27.00 27.35 591,862 16,087,004 27.180 12.45 12.43 12.45 12.40 12.56 1,288,333 12.487 -0.55%
2016-03-23 0 27.25 27.20 27.25 27.00 28.20 1,144,166 31,300,520 27.357 12.52 12.50 12.52 12.40 12.96 2,490,559 12.568 -3.88%
2016-03-22 0 28.35 28.20 28.45 27.95 28.85 1,460,523 41,301,065 28.278 13.02 12.96 13.07 12.84 13.25 3,179,187 12.991 1.43%
2016-03-21 0 27.95 27.95 28.00 27.55 28.10 1,131,359 31,538,836 27.877 12.84 12.84 12.86 12.66 12.91 2,462,681 12.807 0.00%
2016-03-18 0 27.95 27.85 28.05 27.55 28.20 1,355,216 37,776,262 27.875 12.84 12.79 12.89 12.66 12.96 2,949,961 12.806 1.45%
2016-03-17 0 27.55 27.55 27.65 27.25 27.85 960,500 26,499,036 27.589 12.66 12.66 12.70 12.52 12.79 2,090,764 12.674 0.55%
2016-03-16 0 27.40 27.35 27.45 27.35 27.60 597,300 16,401,802 27.460 12.59 12.56 12.61 12.56 12.68 1,300,170 12.615 -0.72%
2016-03-15 0 27.60 27.55 27.70 27.30 27.90 955,300 26,431,748 27.669 12.68 12.66 12.73 12.54 12.82 2,079,445 12.711 -0.72%
2016-03-14 0 27.80 27.70 27.80 27.60 27.90 439,378 12,204,675 27.777 12.77 12.73 12.77 12.68 12.82 956,414 12.761 0.54%
2016-03-11 0 27.65 27.55 27.65 27.40 27.80 654,505 18,101,653 27.657 12.70 12.66 12.70 12.59 12.77 1,424,691 12.706 1.65%
2016-03-10 0 27.20 27.05 27.20 26.95 27.65 1,479,758 40,293,374 27.230 12.50 12.43 12.50 12.38 12.70 3,221,057 12.509 -1.27%
2016-03-09 0 27.55 27.55 27.70 27.30 27.85 1,023,202 28,231,000 27.591 12.66 12.66 12.73 12.54 12.79 2,227,251 12.675 0.92%
2016-03-08 0 27.30 27.35 27.40 27.05 28.10 1,373,249 37,571,999 27.360 12.54 12.56 12.59 12.43 12.91 2,989,214 12.569 -2.33%
2016-03-07 0 27.95 27.80 28.00 27.75 28.30 1,330,817 37,219,315 27.967 12.84 12.77 12.86 12.75 13.00 2,896,850 12.848 -0.36%
2016-03-04 0 28.05 28.00 28.05 27.75 28.40 1,637,330 45,813,685 27.981 12.89 12.86 12.89 12.75 13.05 3,564,051 12.854 0.54%
2016-03-03 0 27.90 27.80 27.95 27.55 28.20 1,235,833 34,417,105 27.849 12.82 12.77 12.84 12.66 12.96 2,690,094 12.794 1.09%
2016-03-02 0 27.60 27.60 27.75 27.10 27.90 1,560,513 43,276,435 27.732 12.68 12.68 12.75 12.45 12.82 3,396,840 12.740 1.47%
2016-03-01 0 27.20 27.10 27.25 26.75 27.45 1,417,455 38,631,841 27.254 12.50 12.45 12.52 12.29 12.61 3,085,439 12.521 -1.63%
2016-02-29 0 27.65 27.55 27.80 27.50 27.80 1,542,881 42,676,055 27.660 12.70 12.66 12.77 12.63 12.77 3,358,460 12.707 1.10%
2016-02-26 0 27.35 27.25 27.45 27.00 27.90 1,156,988 31,761,529 27.452 12.56 12.52 12.61 12.40 12.82 2,518,469 12.611 1.48%
2016-02-25 0 26.95 26.95 27.10 26.65 27.40 1,626,207 43,905,884 26.999 12.38 12.38 12.45 12.24 12.59 3,539,839 12.403 0.56%
2016-02-24 0 26.80 26.70 26.85 26.05 26.90 2,298,173 61,198,242 26.629 12.31 12.27 12.33 11.97 12.36 5,002,539 12.233 0.00%
2016-02-23 0 26.80 26.75 26.90 26.70 27.60 2,003,503 53,947,086 26.926 12.31 12.29 12.36 12.27 12.68 4,361,117 12.370 -2.37%
2016-02-22 0 27.45 27.45 27.50 27.10 27.50 758,009 20,790,464 27.428 12.61 12.61 12.63 12.45 12.63 1,649,993 12.600 2.43%
2016-02-19 0 26.80 26.70 26.80 26.35 27.20 1,077,055 28,912,865 26.844 12.31 12.27 12.31 12.11 12.50 2,344,475 12.332 1.13%
2016-02-18 0 26.50 26.40 26.50 26.20 26.90 1,672,998 44,370,240 26.521 12.17 12.13 12.17 12.04 12.36 3,641,692 12.184 0.76%
2016-02-17 0 26.30 26.30 26.35 26.05 26.65 2,710,376 71,336,113 26.320 12.08 12.08 12.11 11.97 12.24 5,899,800 12.091 -1.50%
2016-02-16 0 26.70 26.60 26.70 26.50 27.10 2,129,250 56,817,588 26.684 12.27 12.22 12.27 12.17 12.45 4,634,836 12.259 0.56%
2016-02-15 0 26.55 26.35 26.55 25.80 26.55 880,005 23,114,491 26.266 12.20 12.11 12.20 11.85 12.20 1,915,547 12.067 3.51%
2016-02-12 0 25.65 25.50 25.65 25.15 25.95 1,899,555 48,375,065 25.467 11.78 11.71 11.78 11.55 11.92 4,134,849 11.699 2.19%
2016-02-11 0 25.10 25.05 25.15 25.05 25.90 2,397,920 61,019,821 25.447 11.53 11.51 11.55 11.51 11.90 5,219,663 11.690 -3.09%
2016-02-05 0 25.90 25.80 25.95 25.55 26.20 1,217,005 31,516,561 25.897 11.90 11.85 11.92 11.74 12.04 2,649,111 11.897 0.19%
2016-02-04 0 25.85 25.85 25.90 25.75 26.15 924,628 23,931,620 25.882 11.88 11.88 11.90 11.83 12.01 2,012,680 11.890 -0.96%
2016-02-03 0 26.10 26.00 26.25 26.00 26.65 1,310,005 34,331,539 26.207 11.99 11.94 12.06 11.94 12.24 2,851,548 12.040 -1.14%
2016-02-02 0 26.40 26.35 26.40 25.80 26.40 1,651,277 43,057,369 26.075 12.13 12.11 12.13 11.85 12.13 3,594,410 11.979 0.96%
2016-02-01 0 26.15 26.10 26.25 26.00 27.00 1,691,074 44,356,467 26.230 12.01 11.99 12.06 11.94 12.40 3,681,038 12.050 -2.24%
2016-01-29 0 26.75 26.70 27.00 25.90 27.00 1,716,249 45,797,404 26.685 12.29 12.27 12.40 11.90 12.40 3,735,838 12.259 2.88%
2016-01-28 0 26.00 26.00 26.05 25.55 26.15 1,250,132 32,414,338 25.929 11.94 11.94 11.97 11.74 12.01 2,721,220 11.912 0.97%
2016-01-27 0 25.75 25.75 25.85 25.65 26.10 1,618,398 41,893,829 25.886 11.83 11.83 11.88 11.78 11.99 3,522,841 11.892 -0.58%
2016-01-26 0 25.90 25.85 25.95 25.80 26.65 1,688,004 44,044,372 26.093 11.90 11.88 11.92 11.85 12.24 3,674,356 11.987 -2.26%
2016-01-25 0 26.50 26.50 26.55 26.20 26.95 1,698,590 45,299,659 26.669 12.17 12.17 12.20 12.04 12.38 3,697,399 12.252 2.51%
2016-01-22 0 25.85 25.75 25.80 25.75 26.40 1,545,455 40,183,762 26.001 11.88 11.83 11.85 11.83 12.13 3,364,063 11.945 0.39%
2016-01-21 0 25.75 25.70 25.75 25.55 26.15 2,109,352 54,183,679 25.687 11.83 11.81 11.83 11.74 12.01 4,591,523 11.801 0.19%
2016-01-20 0 25.70 25.70 25.75 25.65 26.45 3,214,248 83,037,573 25.834 11.81 11.81 11.83 11.78 12.15 6,996,601 11.868 -0.58%
2016-01-19 0 25.85 25.80 25.85 25.10 25.90 1,985,742 51,117,802 25.742 11.88 11.85 11.88 11.53 11.90 4,322,456 11.826 3.40%
2016-01-18 0 25.00 25.00 25.05 24.90 25.50 1,205,115 30,094,869 24.973 11.49 11.49 11.51 11.44 11.71 2,623,229 11.472 -2.15%
2016-01-15 0 25.55 25.50 25.55 24.95 25.70 1,861,359 47,343,699 25.435 11.74 11.71 11.74 11.46 11.81 4,051,706 11.685 1.19%
2016-01-14 0 25.25 25.20 25.25 24.35 25.35 1,914,798 47,481,821 24.797 11.60 11.58 11.60 11.19 11.65 4,168,029 11.392 3.06%
2016-01-13 0 24.50 24.35 24.55 24.15 24.55 2,254,699 54,931,279 24.363 11.26 11.19 11.28 11.09 11.28 4,907,907 11.192 0.62%
2016-01-12 0 24.35 24.20 24.35 24.20 24.75 2,303,350 56,347,504 24.463 11.19 11.12 11.19 11.12 11.37 5,013,808 11.238 0.62%
2016-01-11 0 24.20 24.15 24.25 24.15 24.60 1,688,315 41,242,239 24.428 11.12 11.09 11.14 11.09 11.30 3,675,033 11.222 -2.22%
2016-01-08 0 24.75 24.70 24.80 24.50 24.90 1,149,588 28,422,343 24.724 11.37 11.35 11.39 11.26 11.44 2,502,361 11.358 -0.60%
2016-01-07 0 24.90 24.90 25.00 24.65 26.15 2,181,521 54,938,772 25.184 11.44 11.44 11.49 11.32 12.01 4,748,617 11.569 -5.50%
2016-01-06 0 26.35 26.25 26.35 25.25 26.35 1,585,058 40,919,618 25.816 12.11 12.06 12.11 11.60 12.11 3,450,269 11.860 4.15%
2016-01-05 0 25.30 25.30 25.40 25.20 25.85 1,260,733 32,055,098 25.426 11.62 11.62 11.67 11.58 11.88 2,744,295 11.681 -1.75%
2016-01-04 0 25.75 25.60 25.70 25.50 26.90 1,124,776 29,039,901 25.818 11.83 11.76 11.81 11.71 12.36 2,448,352 11.861 -2.28%
2015-12-31 0 26.35 26.30 26.40 26.05 26.40 301,957 7,934,918 26.278 12.11 12.08 12.13 11.97 12.13 657,284 12.072 0.76%
2015-12-30 0 26.15 26.15 26.20 26.00 26.25 468,316 12,241,672 26.140 12.01 12.01 12.04 11.94 12.06 1,019,405 12.009 -0.19%
2015-12-29 0 26.20 26.05 26.20 25.50 26.20 873,316 22,759,298 26.061 12.04 11.97 12.04 11.71 12.04 1,900,987 11.972 2.34%
2015-12-28 0 25.60 25.50 25.65 25.45 25.90 355,960 9,107,636 25.586 11.76 11.71 11.78 11.69 11.90 774,834 11.754 -0.39%
2015-12-24 0 25.70 25.60 25.70 25.50 25.85 287,851 7,395,183 25.691 11.81 11.76 11.81 11.71 11.88 626,578 11.802 0.78%
2015-12-23 0 25.50 25.50 25.55 25.50 25.95 731,702 18,739,156 25.610 11.71 11.71 11.74 11.71 11.92 1,592,729 11.765 -0.78%
2015-12-22 0 25.70 25.60 25.80 25.20 25.80 720,760 18,491,406 25.655 11.81 11.76 11.85 11.58 11.85 1,568,911 11.786 1.38%
2015-12-21 0 25.35 25.25 25.45 25.05 25.60 1,004,340 25,393,921 25.284 11.65 11.60 11.69 11.51 11.76 2,186,193 11.616 0.80%
2015-12-18 0 25.15 25.15 25.40 25.10 25.70 2,067,755 52,361,159 25.323 11.55 11.55 11.67 11.53 11.81 4,500,977 11.633 -1.37%
2015-12-17 0 25.50 25.50 25.70 25.30 25.80 1,334,266 34,062,470 25.529 11.71 11.71 11.81 11.62 11.85 2,904,358 11.728 -0.39%
2015-12-16 0 25.60 25.60 25.65 25.55 26.35 1,993,821 51,305,226 25.732 11.76 11.76 11.78 11.74 12.11 4,340,042 11.821 -1.92%
2015-12-15 0 26.10 26.05 26.15 25.30 26.20 1,814,433 47,012,356 25.910 11.99 11.97 12.01 11.62 12.04 3,949,560 11.903 0.97%
2015-12-14 0 25.85 25.80 25.90 25.35 26.05 1,608,685 41,428,369 25.753 11.88 11.85 11.90 11.65 11.97 3,501,698 11.831 -1.90%
2015-12-11 0 26.35 26.25 26.40 26.25 26.65 1,255,540 33,202,337 26.445 12.11 12.06 12.13 12.06 12.24 2,732,992 12.149 -0.57%
2015-12-10 0 26.50 26.35 26.40 26.05 26.60 1,109,722 29,290,144 26.394 12.17 12.11 12.13 11.97 12.22 2,415,583 12.125 0.76%
2015-12-09 0 26.30 26.25 26.40 25.90 26.45 1,630,969 42,905,855 26.307 12.08 12.06 12.13 11.90 12.15 3,550,205 12.085 0.38%
2015-12-08 0 26.20 26.20 26.35 25.85 26.65 2,815,372 73,791,792 26.210 12.04 12.04 12.11 11.88 12.24 6,128,349 12.041 -1.87%
2015-12-07 0 26.70 26.70 26.75 26.60 26.90 1,380,200 36,935,776 26.761 12.27 12.27 12.29 12.22 12.36 3,004,345 12.294 -0.93%
2015-12-04 0 26.95 26.90 27.05 26.80 27.25 1,347,925 36,330,025 26.953 12.38 12.36 12.43 12.31 12.52 2,934,090 12.382 -0.74%
2015-12-03 0 27.15 27.10 27.15 27.05 27.65 1,120,060 30,546,132 27.272 12.47 12.45 12.47 12.43 12.70 2,438,086 12.529 0.18%
2015-12-02 0 27.10 27.05 27.10 26.85 27.35 1,596,792 43,224,935 27.070 12.45 12.43 12.45 12.33 12.56 3,475,810 12.436 -0.18%
2015-12-01 0 27.15 27.10 27.20 27.00 28.25 4,352,655 120,189,213 27.613 12.47 12.45 12.50 12.40 12.98 9,474,624 12.685 -3.55%
2015-11-30 0 28.15 27.90 27.95 27.35 28.75 11,999,378 337,685,961 28.142 12.93 12.82 12.84 12.56 13.21 26,119,597 12.928 4.07%
2015-11-27 0 27.05 27.05 27.10 27.05 27.95 2,185,500 59,510,925 27.230 12.43 12.43 12.45 12.43 12.84 4,757,278 12.509 -3.22%
2015-11-26 0 27.95 27.80 28.15 27.75 28.30 1,721,762 48,203,264 27.996 12.84 12.77 12.93 12.75 13.00 3,747,838 12.862 -1.24%
2015-11-25 0 28.30 28.15 28.35 27.55 28.40 1,806,734 50,768,275 28.099 13.00 12.93 13.02 12.66 13.05 3,932,801 12.909 2.35%
2015-11-24 0 27.65 27.60 27.75 27.55 28.10 2,574,672 71,372,516 27.721 12.70 12.68 12.75 12.66 12.91 5,604,407 12.735 -1.25%
2015-11-23 0 28.00 27.95 28.00 27.85 29.10 2,273,461 64,549,464 28.393 12.86 12.84 12.86 12.79 13.37 4,948,747 13.044 -4.11%
2015-11-20 0 29.20 29.05 29.20 28.15 29.60 2,860,550 83,262,278 29.107 13.41 13.35 13.41 12.93 13.60 6,226,690 13.372 2.10%
2015-11-19 0 28.60 28.55 28.70 26.70 28.70 2,143,766 60,276,522 28.117 13.14 13.12 13.18 12.27 13.18 4,666,434 12.917 5.93%
2015-11-18 0 27.00 26.95 27.00 26.65 27.45 2,811,755 75,713,123 26.927 12.40 12.38 12.40 12.24 12.61 6,120,476 12.370 -1.46%
2015-11-17 0 27.40 27.40 27.45 27.40 27.95 1,758,892 48,445,231 27.543 12.59 12.59 12.61 12.59 12.84 3,828,661 12.653 -0.90%
2015-11-16 0 27.65 27.60 27.65 27.45 28.15 1,317,461 36,531,344 27.729 12.70 12.68 12.70 12.61 12.93 2,867,778 12.739 -2.12%
2015-11-13 0 28.25 28.15 28.25 28.15 29.60 2,134,412 60,530,867 28.360 12.98 12.93 12.98 12.93 13.60 4,646,073 13.028 -5.20%
2015-11-12 0 29.80 29.75 29.95 29.15 31.00 1,536,297 45,728,542 29.765 13.69 13.67 13.76 13.39 14.24 3,344,128 13.674 1.02%
2015-11-11 0 29.50 29.45 29.55 28.45 29.55 1,134,844 33,203,215 29.258 13.55 13.53 13.58 13.07 13.58 2,470,267 13.441 2.79%
2015-11-10 0 28.70 28.60 28.70 28.60 29.75 1,324,250 38,349,633 28.960 13.18 13.14 13.18 13.14 13.67 2,882,556 13.304 -1.03%
2015-11-09 0 29.00 28.95 29.00 28.95 29.90 1,206,586 35,346,862 29.295 13.32 13.30 13.32 13.30 13.74 2,626,431 13.458 -2.03%
2015-11-06 0 29.60 29.55 29.60 29.05 29.70 1,025,500 30,203,385 29.452 13.60 13.58 13.60 13.35 13.64 2,232,253 13.530 1.72%
2015-11-05 0 29.10 29.15 29.20 28.65 29.30 1,079,274 31,329,040 29.028 13.37 13.39 13.41 13.16 13.46 2,349,305 13.335 -0.17%
2015-11-04 0 29.15 29.15 29.20 28.25 29.50 1,965,839 57,122,148 29.057 13.39 13.39 13.41 12.98 13.55 4,279,132 13.349 3.37%
2015-11-03 0 28.20 28.15 28.20 28.00 28.50 797,335 22,414,769 28.112 12.96 12.93 12.96 12.86 13.09 1,735,596 12.915 1.26%
2015-11-02 0 27.85 27.80 27.90 27.45 28.10 1,562,614 43,662,565 27.942 12.79 12.77 12.82 12.61 12.91 3,401,414 12.837 -1.76%
2015-10-30 0 28.35 28.25 28.50 28.10 28.70 1,393,796 39,524,003 28.357 13.02 12.98 13.09 12.91 13.18 3,033,940 13.027 -1.05%
2015-10-29 0 28.65 28.55 28.60 28.05 28.65 1,096,000 31,173,900 28.443 13.16 13.12 13.14 12.89 13.16 2,385,714 13.067 1.78%
2015-10-28 0 28.15 28.10 28.25 27.90 28.40 1,032,000 29,018,728 28.119 12.93 12.91 12.98 12.82 13.05 2,246,402 12.918 -0.53%
2015-10-27 0 28.30 28.20 28.40 28.00 28.40 1,283,143 36,120,931 28.150 13.00 12.96 13.05 12.86 13.05 2,793,076 12.932 0.89%
2015-10-26 0 28.05 28.00 28.05 28.00 28.40 1,116,080 31,436,663 28.167 12.89 12.86 12.89 12.86 13.05 2,429,423 12.940 0.72%
2015-10-23 0 27.85 27.85 28.00 27.70 28.30 2,697,500 75,446,175 27.969 12.79 12.79 12.86 12.73 13.00 5,871,772 12.849 -1.07%
2015-10-22 0 28.15 28.00 28.15 27.95 28.30 1,269,050 35,679,058 28.115 12.93 12.86 12.93 12.84 13.00 2,762,399 12.916 1.81%
2015-10-20 0 27.65 27.55 27.65 27.35 28.20 1,586,648 44,177,520 27.843 12.70 12.66 12.70 12.56 12.96 3,453,730 12.791 0.73%
2015-10-19 0 27.45 27.25 27.45 26.80 27.45 1,309,577 35,736,181 27.288 12.61 12.52 12.61 12.31 12.61 2,850,616 12.536 1.67%
2015-10-16 0 27.00 27.00 27.05 26.80 27.30 1,864,880 50,462,776 27.060 12.40 12.40 12.43 12.31 12.54 4,059,370 12.431 -0.92%
2015-10-15 0 27.25 27.15 27.30 27.05 27.60 893,709 24,337,170 27.232 12.52 12.47 12.54 12.43 12.68 1,945,377 12.510 0.93%
2015-10-14 0 27.00 26.90 27.05 26.70 27.25 1,335,753 36,050,727 26.989 12.40 12.36 12.43 12.27 12.52 2,907,595 12.399 -0.55%
2015-10-13 0 27.15 27.10 27.30 27.05 27.65 1,560,855 42,489,477 27.222 12.47 12.45 12.54 12.43 12.70 3,397,585 12.506 -1.63%
2015-10-12 0 27.60 27.50 27.60 27.35 27.65 1,419,875 39,003,913 27.470 12.68 12.63 12.68 12.56 12.70 3,090,707 12.620 0.36%
2015-10-09 0 27.50 27.35 27.50 27.25 27.80 1,349,876 37,158,227 27.527 12.63 12.56 12.63 12.52 12.77 2,938,337 12.646 0.73%
2015-10-08 0 27.30 27.30 27.40 27.20 28.20 3,291,008 90,799,132 27.590 12.54 12.54 12.59 12.50 12.96 7,163,688 12.675 -3.02%
2015-10-07 0 28.15 28.10 28.20 28.00 28.75 1,883,300 53,096,333 28.193 12.93 12.91 12.96 12.86 13.21 4,099,466 12.952 -2.09%
2015-10-06 0 28.75 28.70 28.75 27.90 28.90 3,227,090 91,598,610 28.384 13.21 13.18 13.21 12.82 13.28 7,024,555 13.040 2.13%
2015-10-05 0 28.15 28.10 28.15 27.85 28.50 1,414,399 39,862,757 28.184 12.93 12.91 12.93 12.79 13.09 3,078,787 12.948 0.00%
2015-10-02 0 28.15 28.10 28.15 27.80 28.70 3,399,185 95,954,116 28.229 12.93 12.91 12.93 12.77 13.18 7,399,162 12.968 -1.75%
2015-09-30 0 28.65 28.75 28.80 28.25 29.20 5,315,415 152,084,562 28.612 13.16 13.21 13.23 12.98 13.41 11,570,308 13.144 -0.52%
2015-09-29 0 28.80 28.75 28.90 28.50 29.40 2,072,233 59,754,124 28.836 13.23 13.21 13.28 13.09 13.51 4,510,725 13.247 -2.04%
2015-09-25 0 29.40 29.40 29.50 29.00 29.80 4,280,379 126,158,519 29.474 13.51 13.51 13.55 13.32 13.69 9,317,297 13.540 0.00%
2015-09-24 0 29.40 29.25 29.45 28.20 29.45 3,475,777 100,815,744 29.005 13.51 13.44 13.53 12.96 13.53 7,565,883 13.325 4.44%
2015-09-23 0 28.15 28.15 28.30 27.90 28.40 1,245,249 35,118,326 28.202 12.93 12.93 13.00 12.82 13.05 2,710,591 12.956 1.26%
2015-09-22 0 27.80 27.80 27.95 27.00 28.40 2,406,500 67,109,333 27.887 12.77 12.77 12.84 12.40 13.05 5,238,339 12.811 2.02%
2015-09-21 0 27.25 27.15 27.30 27.00 27.85 1,500,802 41,106,564 27.390 12.52 12.47 12.54 12.40 12.79 3,266,865 12.583 -1.09%
2015-09-18 0 27.55 27.50 27.65 27.15 27.70 1,900,290 52,342,310 27.544 12.66 12.63 12.70 12.47 12.73 4,136,448 12.654 1.10%
2015-09-17 0 27.65 27.65 27.80 27.60 28.45 1,869,733 52,014,873 27.819 12.52 12.52 12.59 12.50 12.88 4,129,676 12.595 -0.72%
2015-09-16 0 27.85 27.75 28.00 27.30 28.40 1,810,971 50,576,928 27.928 12.61 12.56 12.68 12.36 12.86 3,999,888 12.645 1.46%
2015-09-15 0 27.45 27.40 27.45 27.20 27.85 1,339,000 36,865,734 27.532 12.43 12.41 12.43 12.31 12.61 2,957,447 12.465 -1.26%
2015-09-14 0 27.80 27.80 28.00 27.80 28.35 534,229 14,950,912 27.986 12.59 12.59 12.68 12.59 12.84 1,179,951 12.671 -0.36%
2015-09-11 0 27.90 27.90 28.10 27.70 28.25 694,172 19,393,735 27.938 12.63 12.63 12.72 12.54 12.79 1,533,216 12.649 -0.71%
2015-09-10 0 28.10 27.95 28.15 27.65 28.80 1,851,308 51,945,431 28.059 12.72 12.65 12.75 12.52 13.04 4,088,981 12.704 -2.09%
2015-09-09 0 28.70 28.50 28.80 27.50 28.95 2,007,457 57,011,520 28.400 12.99 12.90 13.04 12.45 13.11 4,433,867 12.858 2.68%
2015-09-08 0 27.95 27.85 28.05 27.35 28.10 1,320,860 36,750,720 27.823 12.65 12.61 12.70 12.38 12.72 2,917,381 12.597 1.08%
2015-09-07 0 27.65 27.65 27.70 27.40 28.10 1,491,400 41,314,013 27.701 12.52 12.52 12.54 12.41 12.72 3,294,052 12.542 -2.47%
2015-09-04 0 28.35 28.35 28.40 27.85 29.10 3,535,738 100,103,747 28.312 12.84 12.84 12.86 12.61 13.18 7,809,378 12.818 1.07%
2015-09-02 0 28.05 28.00 28.05 27.40 28.50 3,774,000 105,638,018 27.991 12.70 12.68 12.70 12.41 12.90 8,335,627 12.673 2.75%
2015-09-01 0 27.30 27.10 27.40 27.05 29.95 4,227,404 116,983,861 27.673 12.36 12.27 12.41 12.25 13.56 9,337,059 12.529 -1.62%
2015-08-31 0 27.75 27.75 27.85 27.35 28.55 2,806,960 78,046,791 27.805 12.56 12.56 12.61 12.38 12.93 6,199,727 12.589 0.18%
2015-08-28 0 27.70 27.55 27.60 27.55 28.10 2,696,496 75,082,940 27.845 12.54 12.47 12.50 12.47 12.72 5,955,746 12.607 0.73%
2015-08-27 0 27.50 27.45 27.60 27.05 28.55 2,738,061 75,634,502 27.623 12.45 12.43 12.50 12.25 12.93 6,047,550 12.507 3.58%
2015-08-26 0 26.55 26.50 26.55 26.40 27.45 1,678,860 44,892,370 26.740 12.02 12.00 12.02 11.95 12.43 3,708,095 12.107 -0.56%
2015-08-25 0 26.70 26.70 26.75 26.25 27.15 2,467,757 65,976,253 26.735 12.09 12.09 12.11 11.88 12.29 5,450,530 12.105 -1.29%
2015-08-24 0 27.05 26.95 27.00 26.10 27.25 2,092,685 56,226,010 26.868 12.25 12.20 12.22 11.82 12.34 4,622,109 12.165 -1.46%
2015-08-21 0 27.45 27.35 27.55 26.85 27.70 1,306,500 35,678,159 27.308 12.43 12.38 12.47 12.16 12.54 2,885,664 12.364 -1.26%
2015-08-20 0 27.80 27.75 27.80 27.30 28.50 2,718,985 75,522,843 27.776 12.59 12.56 12.59 12.36 12.90 6,005,417 12.576 -2.28%
2015-08-19 0 28.45 28.40 28.70 27.75 29.15 3,534,582 101,313,927 28.664 12.88 12.86 12.99 12.56 13.20 7,806,825 12.978 3.08%
2015-08-18 0 27.60 27.55 27.60 27.55 28.30 1,863,322 51,901,576 27.854 12.50 12.47 12.50 12.47 12.81 4,115,516 12.611 -1.25%
2015-08-17 0 27.95 27.90 28.05 27.00 28.10 2,419,494 66,718,665 27.575 12.65 12.63 12.70 12.22 12.72 5,343,932 12.485 4.88%
2015-08-14 0 26.65 26.60 26.75 26.40 27.10 1,151,118 30,654,030 26.630 12.07 12.04 12.11 11.95 12.27 2,542,472 12.057 -0.37%
2015-08-13 0 26.75 26.75 26.80 26.25 27.15 1,566,103 41,730,467 26.646 12.11 12.11 12.13 11.88 12.29 3,459,049 12.064 -2.19%
2015-08-12 0 27.35 27.10 27.35 26.05 27.40 1,917,000 51,628,325 26.932 12.38 12.27 12.38 11.79 12.41 4,234,074 12.194 3.21%
2015-08-11 0 26.50 26.50 26.55 26.05 27.00 1,637,756 43,350,348 26.469 12.00 12.00 12.02 11.79 12.22 3,617,309 11.984 1.53%
2015-08-10 0 26.10 26.00 26.10 25.95 26.50 1,342,500 35,059,919 26.115 11.82 11.77 11.82 11.75 12.00 2,965,177 11.824 0.19%
2015-08-07 0 26.05 25.95 26.10 25.95 26.50 647,076 16,896,611 26.112 11.79 11.75 11.82 11.75 12.00 1,429,196 11.822 0.58%
2015-08-06 0 25.90 25.80 25.95 25.80 26.45 405,696 10,607,571 26.147 11.73 11.68 11.75 11.68 11.98 896,060 11.838 0.39%
2015-08-05 0 25.80 25.70 25.85 25.50 26.20 399,301 10,321,243 25.848 11.68 11.64 11.70 11.55 11.86 881,935 11.703 1.57%
2015-08-04 0 25.40 25.45 25.50 25.35 25.70 1,223,916 31,211,570 25.501 11.50 11.52 11.55 11.48 11.64 2,703,261 11.546 -0.20%
2015-08-03 0 25.45 25.45 25.50 25.05 25.70 723,505 18,402,939 25.436 11.52 11.52 11.55 11.34 11.64 1,598,004 11.516 0.99%
2015-07-31 0 25.20 25.15 25.25 25.10 25.80 2,235,996 56,565,757 25.298 11.41 11.39 11.43 11.36 11.68 4,938,640 11.454 -1.37%
2015-07-30 0 25.55 25.50 25.65 25.30 25.85 473,700 12,106,313 25.557 11.57 11.55 11.61 11.45 11.70 1,046,260 11.571 0.99%
2015-07-29 0 25.30 25.30 25.35 25.25 25.60 3,061,512 77,462,557 25.302 11.45 11.45 11.48 11.43 11.59 6,761,956 11.456 0.60%
2015-07-28 0 25.15 25.10 25.20 25.00 25.75 718,613 18,192,481 25.316 11.39 11.36 11.41 11.32 11.66 1,587,199 11.462 0.00%
2015-07-27 0 25.15 25.15 25.25 25.00 25.65 951,868 23,955,529 25.167 11.39 11.39 11.43 11.32 11.61 2,102,389 11.394 -2.33%
2015-07-24 0 25.75 25.70 25.75 25.45 26.00 580,025 14,954,591 25.783 11.66 11.64 11.66 11.52 11.77 1,281,100 11.673 0.00%
2015-07-23 0 25.75 25.70 25.85 25.70 26.20 995,927 25,908,191 26.014 11.66 11.64 11.70 11.64 11.86 2,199,702 11.778 0.19%
2015-07-22 0 25.70 25.60 25.70 25.55 25.80 279,500 7,178,975 25.685 11.64 11.59 11.64 11.57 11.68 617,331 11.629 -0.39%
2015-07-21 0 25.80 25.65 25.85 25.15 25.90 2,425,239 61,923,867 25.533 11.68 11.61 11.70 11.39 11.73 5,356,621 11.560 1.38%
2015-07-20 0 25.45 25.40 25.55 25.20 25.55 284,880 7,228,949 25.375 11.52 11.50 11.57 11.41 11.57 629,214 11.489 0.79%
2015-07-17 0 25.25 25.10 25.30 24.80 25.35 1,088,622 27,408,149 25.177 11.43 11.36 11.45 11.23 11.48 2,404,437 11.399 1.61%
2015-07-16 0 24.85 24.85 24.95 24.45 25.00 670,500 16,663,225 24.852 11.25 11.25 11.30 11.07 11.32 1,480,932 11.252 1.02%
2015-07-15 0 24.60 24.50 24.65 24.45 25.30 2,137,457 52,703,649 24.657 11.14 11.09 11.16 11.07 11.45 4,720,997 11.164 -2.77%
2015-07-14 0 25.30 25.35 25.40 24.90 25.45 1,240,384 31,289,218 25.225 11.45 11.48 11.50 11.27 11.52 2,739,634 11.421 0.00%
2015-07-13 0 25.30 25.15 25.35 24.85 26.65 4,036,247 102,628,659 25.427 11.45 11.39 11.48 11.25 12.07 8,914,851 11.512 -2.13%
2015-07-10 0 25.85 25.80 26.00 25.50 26.10 1,518,558 39,320,205 25.893 11.70 11.68 11.77 11.55 11.82 3,354,036 11.723 1.37%
2015-07-09 0 25.50 25.45 25.50 24.30 26.60 7,038,644 178,609,148 25.376 11.55 11.52 11.55 11.00 12.04 15,546,240 11.489 2.00%
2015-07-08 0 25.00 24.80 25.05 24.80 26.00 3,493,387 87,882,679 25.157 11.32 11.23 11.34 11.23 11.77 7,715,837 11.390 -3.47%
2015-07-07 0 25.90 25.90 25.95 25.60 26.65 3,128,668 81,467,294 26.039 11.73 11.73 11.75 11.59 12.07 6,910,283 11.789 -2.08%
2015-07-06 0 26.45 26.40 26.55 26.15 26.80 1,085,890 28,660,608 26.394 11.98 11.95 12.02 11.84 12.13 2,398,403 11.950 -1.86%
2015-07-03 0 26.95 26.80 26.90 26.75 27.30 902,882 24,354,150 26.974 12.20 12.13 12.18 12.11 12.36 1,994,194 12.213 -0.19%
2015-07-02 0 27.00 27.00 27.15 26.40 27.40 2,742,969 73,920,176 26.949 12.22 12.22 12.29 11.95 12.41 6,058,391 12.201 4.05%
2015-06-30 0 25.95 25.85 26.00 25.75 26.55 2,814,654 73,324,021 26.051 11.75 11.70 11.77 11.66 12.02 6,216,721 11.795 -0.19%
2015-06-29 0 26.00 26.00 26.05 26.00 26.70 1,391,861 36,338,681 26.108 11.77 11.77 11.79 11.77 12.09 3,074,201 11.821 -0.95%
2015-06-26 0 26.25 26.15 26.20 26.10 26.80 1,401,076 36,990,607 26.402 11.88 11.84 11.86 11.82 12.13 3,094,554 11.953 -1.13%
2015-06-25 0 26.55 26.50 26.65 26.40 26.80 1,002,000 26,651,332 26.598 12.02 12.00 12.07 11.95 12.13 2,213,116 12.042 -0.38%
2015-06-24 0 26.65 26.55 26.80 26.45 26.80 838,115 22,283,515 26.588 12.07 12.02 12.13 11.98 12.13 1,851,143 12.038 0.19%
2015-06-23 0 26.60 26.50 26.55 26.40 27.20 854,405 22,754,187 26.632 12.04 12.00 12.02 11.95 12.31 1,887,123 12.058 0.00%
2015-06-22 0 26.60 26.50 26.60 26.35 26.65 762,668 20,201,793 26.488 12.04 12.00 12.04 11.93 12.07 1,684,503 11.993 2.11%
2015-06-19 0 26.05 26.05 26.15 25.75 26.55 4,606,182 121,230,428 26.319 11.79 11.79 11.84 11.66 12.02 10,173,666 11.916 -0.19%
2015-06-18 0 26.10 26.05 26.15 25.40 26.40 959,500 25,037,565 26.094 11.82 11.79 11.84 11.50 11.95 2,119,246 11.814 1.95%
2015-06-17 0 25.60 25.50 25.65 25.10 26.15 1,765,806 45,208,056 25.602 11.59 11.55 11.61 11.36 11.84 3,900,132 11.591 0.99%
2015-06-16 0 25.35 25.35 25.45 25.30 25.70 1,292,113 32,945,480 25.497 11.48 11.48 11.52 11.45 11.64 2,853,888 11.544 -0.78%
2015-06-15 0 25.55 25.50 25.55 25.45 26.05 3,207,076 82,388,491 25.690 11.57 11.55 11.57 11.52 11.79 7,083,463 11.631 -1.92%
2015-06-12 0 26.05 26.05 26.10 24.90 26.20 5,756,277 146,977,802 25.533 11.79 11.79 11.82 11.27 11.86 12,713,878 11.560 2.36%
2015-06-11 0 25.45 25.40 25.45 25.15 25.60 5,770,545 144,539,810 25.048 11.52 11.50 11.52 11.39 11.59 12,745,392 11.341 1.39%
2015-06-10 0 25.10 25.00 25.10 25.00 25.80 1,274,048 32,292,411 25.346 11.36 11.32 11.36 11.32 11.68 2,813,987 11.476 0.60%
2015-06-09 0 24.95 24.90 25.05 24.85 25.80 1,613,474 40,613,138 25.171 11.30 11.27 11.34 11.25 11.68 3,563,677 11.396 -2.92%
2015-06-08 0 25.70 25.70 25.75 25.65 26.35 928,976 24,105,238 25.948 11.64 11.64 11.66 11.61 11.93 2,051,828 11.748 -1.15%
2015-06-05 0 26.00 25.95 26.15 25.95 26.60 2,666,444 69,946,852 26.232 11.77 11.75 11.84 11.75 12.04 5,889,370 11.877 -0.95%
2015-06-04 0 26.25 26.20 26.30 25.90 26.70 4,855,006 127,614,348 26.285 11.88 11.86 11.91 11.73 12.09 10,723,243 11.901 0.96%
2015-06-03 0 26.00 25.90 26.05 25.85 27.05 2,202,800 58,211,811 26.426 11.77 11.73 11.79 11.70 12.25 4,865,320 11.965 0.39%
2015-06-02 0 26.70 26.70 26.75 26.30 26.90 858,000 22,877,146 26.663 11.73 11.73 11.75 11.55 11.81 1,953,598 11.710 0.00%
2015-06-01 0 26.70 26.60 26.65 26.50 27.05 2,790,591 74,608,832 26.736 11.73 11.68 11.70 11.64 11.88 6,353,954 11.742 0.19%
2015-05-29 0 26.65 26.70 26.80 26.50 27.35 3,564,042 95,741,251 26.863 11.70 11.73 11.77 11.64 12.01 8,115,040 11.798 -1.84%
2015-05-28 0 27.15 27.10 27.15 27.10 27.85 2,311,349 63,433,357 27.444 11.92 11.90 11.92 11.90 12.23 5,262,758 12.053 -2.34%
2015-05-27 0 27.80 27.70 27.75 27.70 28.50 1,961,375 55,077,198 28.081 12.21 12.17 12.19 12.17 12.52 4,465,895 12.333 -1.42%
2015-05-26 0 28.20 28.10 28.15 27.75 28.35 727,289 20,469,356 28.145 12.39 12.34 12.36 12.19 12.45 1,655,979 12.361 1.62%
2015-05-22 0 27.75 27.70 27.80 27.65 28.10 1,369,690 38,176,169 27.872 12.19 12.17 12.21 12.14 12.34 3,118,675 12.241 0.00%
2015-05-21 0 27.75 27.70 27.75 27.70 28.00 1,015,000 28,200,390 27.784 12.19 12.17 12.19 12.17 12.30 2,311,074 12.202 -0.72%
2015-05-20 0 27.95 27.90 27.95 27.85 28.75 1,456,072 40,987,956 28.150 12.28 12.25 12.28 12.23 12.63 3,315,360 12.363 -1.76%
2015-05-19 0 28.45 28.40 28.45 27.70 28.50 2,276,227 63,987,943 28.111 12.49 12.47 12.49 12.17 12.52 5,182,788 12.346 1.61%
2015-05-18 0 28.00 27.95 28.00 27.85 28.65 2,079,893 58,123,543 27.945 12.30 12.28 12.30 12.23 12.58 4,735,751 12.273 -1.41%
2015-05-15 0 28.40 28.40 28.45 28.40 29.45 1,194,140 34,091,768 28.549 12.47 12.47 12.49 12.47 12.93 2,718,962 12.539 -2.74%
2015-05-14 0 29.20 29.15 29.20 28.40 29.40 1,333,255 38,830,339 29.124 12.82 12.80 12.82 12.47 12.91 3,035,716 12.791 2.46%
2015-05-13 0 28.50 28.50 28.55 28.25 28.85 1,483,338 42,269,385 28.496 12.52 12.52 12.54 12.41 12.67 3,377,443 12.515 -0.18%
2015-05-12 0 28.55 28.55 28.60 28.35 30.10 2,443,993 70,729,335 28.940 12.54 12.54 12.56 12.45 13.22 5,564,778 12.710 -4.36%
2015-05-11 0 29.85 29.75 29.90 29.75 31.00 934,936 28,078,263 30.032 13.11 13.07 13.13 13.07 13.61 2,128,775 13.190 0.51%
2015-05-08 0 29.70 29.60 29.65 29.15 30.00 1,273,976 37,530,959 29.460 13.04 13.00 13.02 12.80 13.18 2,900,742 12.938 2.95%
2015-05-07 0 28.85 28.85 28.90 28.70 29.30 780,000 22,518,225 28.870 12.67 12.67 12.69 12.60 12.87 1,775,998 12.679 0.17%
2015-05-06 0 28.80 28.75 28.95 28.60 29.35 513,440 14,898,513 29.017 12.65 12.63 12.71 12.56 12.89 1,169,062 12.744 -0.52%
2015-05-05 0 28.95 28.95 29.00 28.90 29.80 298,104 8,684,078 29.131 12.71 12.71 12.74 12.69 13.09 678,759 12.794 -2.03%
2015-05-04 0 29.55 29.50 29.55 29.20 30.00 2,853,509 85,088,655 29.819 12.98 12.96 12.98 12.82 13.18 6,497,213 13.096 0.17%
2015-04-30 0 29.50 29.35 29.60 28.95 29.65 2,011,420 59,114,880 29.390 12.96 12.89 13.00 12.71 13.02 4,579,843 12.908 0.00%
2015-04-29 0 29.50 29.50 29.55 28.70 29.60 1,366,719 39,946,062 29.228 12.96 12.96 12.98 12.60 13.00 3,111,910 12.837 1.72%
2015-04-28 0 29.00 28.85 29.05 28.65 29.25 1,125,845 32,504,987 28.872 12.74 12.67 12.76 12.58 12.85 2,563,460 12.680 -0.68%
2015-04-27 0 29.20 29.10 29.25 28.50 29.25 785,373 22,727,649 28.939 12.82 12.78 12.85 12.52 12.85 1,788,232 12.710 2.64%
2015-04-24 0 28.45 28.45 28.55 27.95 28.60 958,014 27,170,299 28.361 12.49 12.49 12.54 12.28 12.56 2,181,322 12.456 1.61%
2015-04-23 0 28.00 27.90 28.15 27.90 28.80 1,524,845 43,053,428 28.235 12.30 12.25 12.36 12.25 12.65 3,471,951 12.400 -2.10%
2015-04-22 0 28.60 28.45 28.65 27.95 28.65 2,232,499 63,366,909 28.384 12.56 12.49 12.58 12.28 12.58 5,083,223 12.466 2.51%
2015-04-21 0 27.90 27.85 27.95 27.80 28.15 1,713,925 47,879,505 27.936 12.25 12.23 12.28 12.21 12.36 3,902,471 12.269 0.54%
2015-04-20 0 27.75 27.70 27.80 27.65 28.90 1,607,773 45,034,737 28.011 12.19 12.17 12.21 12.14 12.69 3,660,771 12.302 -3.14%
2015-04-17 0 28.65 28.75 28.80 27.90 28.80 2,027,728 57,914,434 28.561 12.58 12.63 12.65 12.25 12.65 4,616,975 12.544 2.14%
2015-04-16 0 28.05 28.05 28.10 27.90 28.55 1,516,757 42,746,224 28.183 12.32 12.32 12.34 12.25 12.54 3,453,535 12.378 -0.36%
2015-04-15 0 28.15 28.05 28.20 27.80 28.50 2,405,400 67,523,703 28.072 12.36 12.32 12.39 12.21 12.52 5,476,905 12.329 -0.71%
2015-04-14 0 28.35 28.15 28.40 27.50 28.45 2,358,959 66,224,372 28.074 12.45 12.36 12.47 12.08 12.49 5,371,162 12.330 3.09%
2015-04-13 0 27.50 27.45 27.55 27.35 28.35 1,717,512 47,435,405 27.619 12.08 12.06 12.10 12.01 12.45 3,910,638 12.130 -1.26%
2015-04-10 0 27.85 27.70 27.95 27.55 28.20 2,576,079 71,805,420 27.874 12.23 12.17 12.28 12.10 12.39 5,865,527 12.242 -0.71%
2015-04-09 0 28.05 27.85 28.05 27.65 28.30 5,191,646 144,896,230 27.909 12.32 12.23 12.32 12.14 12.43 11,820,965 12.258 1.08%
2015-04-08 0 27.75 27.65 27.75 27.55 28.40 2,996,678 83,483,594 27.859 12.19 12.14 12.19 12.10 12.47 6,823,197 12.235 1.65%
2015-04-02 0 27.30 27.20 27.30 27.10 27.60 2,164,381 59,128,194 27.319 11.99 11.95 11.99 11.90 12.12 4,928,123 11.998 -0.18%
2015-04-01 0 27.35 27.25 27.30 26.80 27.60 2,041,793 55,625,820 27.244 12.01 11.97 11.99 11.77 12.12 4,649,000 11.965 -0.18%
2015-03-31 0 27.40 27.35 27.55 27.15 27.80 2,622,604 71,749,429 27.358 12.03 12.01 12.10 11.92 12.21 5,971,461 12.015 -0.18%
2015-03-30 0 27.45 27.30 27.50 27.35 28.25 1,778,154 49,134,484 27.632 12.06 11.99 12.08 12.01 12.41 4,048,715 12.136 -2.14%
2015-03-27 0 28.05 27.95 28.05 27.60 28.35 2,600,211 72,961,084 28.060 12.32 12.28 12.32 12.12 12.45 5,920,474 12.324 1.63%
2015-03-26 0 27.60 27.55 27.60 27.55 28.50 1,602,082 44,541,578 27.802 12.12 12.10 12.12 12.10 12.52 3,647,813 12.210 -0.90%
2015-03-25 0 27.85 27.80 27.85 27.50 28.50 2,638,601 73,452,554 27.838 12.23 12.21 12.23 12.08 12.52 6,007,885 12.226 -1.76%
2015-03-24 0 28.35 28.25 28.30 28.25 29.30 4,602,722 131,087,486 28.480 12.45 12.41 12.43 12.41 12.87 10,480,032 12.508 -3.41%
2015-03-23 0 29.35 29.20 29.25 28.65 31.30 2,132,189 63,025,685 29.559 12.89 12.82 12.85 12.58 13.75 4,854,825 12.982 -3.93%
2015-03-20 0 30.55 30.25 30.60 30.00 30.65 2,584,825 78,207,974 30.257 13.42 13.29 13.44 13.18 13.46 5,885,441 13.288 0.33%
2015-03-19 0 30.45 30.50 30.60 30.25 31.45 2,073,323 63,605,313 30.678 13.37 13.40 13.44 13.29 13.81 4,720,792 13.473 -0.81%
2015-03-18 0 30.70 30.50 30.70 30.25 30.90 1,885,237 57,745,849 30.631 13.48 13.40 13.48 13.29 13.57 4,292,535 13.453 -0.32%
2015-03-17 0 30.80 30.75 30.80 30.50 30.95 1,714,502 52,667,565 30.719 13.53 13.51 13.53 13.40 13.59 3,903,785 13.491 0.33%
2015-03-16 0 30.70 30.65 30.70 30.55 31.00 1,492,859 45,862,182 30.721 13.48 13.46 13.48 13.42 13.61 3,399,121 13.492 -0.49%
2015-03-13 0 30.85 30.75 30.80 30.35 31.40 1,900,908 58,781,911 30.923 13.55 13.51 13.53 13.33 13.79 4,328,216 13.581 0.00%
2015-03-12 0 30.85 30.70 30.80 30.40 31.45 2,038,933 62,559,176 30.682 13.55 13.48 13.53 13.35 13.81 4,642,488 13.475 0.49%
2015-03-11 0 30.70 30.60 30.80 30.50 31.20 2,577,876 79,883,479 30.988 13.48 13.44 13.53 13.40 13.70 5,869,619 13.610 -1.60%
2015-03-10 0 31.20 31.15 31.30 31.00 31.45 1,395,254 43,687,274 31.311 13.70 13.68 13.75 13.61 13.81 3,176,882 13.752 -0.64%
2015-03-09 0 31.40 31.35 31.40 31.15 32.40 3,317,388 104,361,567 31.459 13.79 13.77 13.79 13.68 14.23 7,553,429 13.816 3.46%
2015-03-06 0 30.35 30.30 30.35 29.75 30.45 1,521,178 45,871,821 30.155 13.33 13.31 13.33 13.07 13.37 3,463,601 13.244 2.88%
2015-03-05 0 29.50 29.30 29.50 29.20 29.95 1,797,274 53,050,166 29.517 12.96 12.87 12.96 12.82 13.15 4,092,250 12.964 -1.34%
2015-03-04 0 29.90 29.85 29.90 29.65 30.55 1,566,615 46,932,826 29.958 13.13 13.11 13.13 13.02 13.42 3,567,058 13.157 0.17%
2015-03-03 0 29.85 29.90 29.95 29.70 30.30 1,344,093 40,271,622 29.962 13.11 13.13 13.15 13.04 13.31 3,060,393 13.159 -0.17%
2015-03-02 0 29.90 29.85 29.95 29.60 30.35 1,378,930 41,284,317 29.939 13.13 13.11 13.15 13.00 13.33 3,139,714 13.149 -0.66%
2015-02-27 0 30.10 30.05 30.15 30.05 31.15 1,303,110 39,546,928 30.348 13.22 13.20 13.24 13.20 13.68 2,967,078 13.329 -0.50%
2015-02-26 0 30.25 30.15 30.30 29.80 31.00 2,429,133 73,929,667 30.435 13.29 13.24 13.31 13.09 13.61 5,530,943 13.367 -0.49%
2015-02-25 0 30.40 30.30 30.40 30.05 30.80 2,072,348 63,045,944 30.422 13.35 13.31 13.35 13.20 13.53 4,718,572 13.361 1.16%
2015-02-24 0 30.05 29.95 30.10 29.75 30.30 1,782,029 53,131,780 29.815 13.20 13.15 13.22 13.07 13.31 4,057,538 13.095 1.35%
2015-02-23 0 29.65 29.60 29.75 29.50 30.05 988,266 29,298,787 29.647 13.02 13.00 13.07 12.96 13.20 2,250,203 13.021 0.17%
2015-02-18 0 29.60 29.55 29.60 29.15 29.70 1,106,376 32,637,566 29.500 13.00 12.98 13.00 12.80 13.04 2,519,130 12.956 1.02%
2015-02-17 0 29.30 29.25 29.30 29.25 29.35 644,220 18,867,096 29.287 12.87 12.85 12.87 12.85 12.89 1,466,838 12.862 -0.34%
2015-02-16 0 29.40 29.25 29.40 29.20 30.05 2,796,394 83,488,809 29.856 12.91 12.85 12.91 12.82 13.20 6,367,167 13.112 -1.84%
2015-02-13 0 29.95 29.85 30.05 29.80 30.85 3,720,828 111,779,856 30.042 13.15 13.11 13.20 13.09 13.55 8,472,029 13.194 1.01%
2015-02-12 0 29.65 29.55 29.70 29.50 30.00 2,658,196 78,976,018 29.710 13.02 12.98 13.04 12.96 13.18 6,052,501 13.048 -2.63%
2015-02-11 0 30.45 30.40 30.45 29.90 30.45 1,977,776 59,655,466 30.163 13.37 13.35 13.37 13.13 13.37 4,503,239 13.247 0.16%
2015-02-10 0 30.40 30.40 30.45 29.80 30.55 2,212,855 66,838,067 30.204 13.35 13.35 13.37 13.09 13.42 5,038,495 13.265 1.84%
2015-02-09 0 29.85 29.85 29.90 29.85 30.45 908,787 27,314,510 30.056 13.11 13.11 13.13 13.11 13.37 2,069,236 13.200 0.67%
2015-02-06 0 29.65 29.65 29.75 29.10 30.30 3,868,252 114,567,991 29.618 13.02 13.02 13.07 12.78 13.31 8,807,702 13.008 1.89%
2015-02-05 0 29.10 29.00 29.15 28.55 29.25 3,135,588 90,721,317 28.933 12.78 12.74 12.80 12.54 12.85 7,139,485 12.707 0.52%
2015-02-04 0 28.95 28.80 28.95 28.35 29.45 2,487,015 71,720,587 28.838 12.71 12.65 12.71 12.45 12.93 5,662,735 12.665 0.87%
2015-02-03 0 28.70 28.65 28.70 28.50 29.50 1,927,068 55,810,853 28.962 12.60 12.58 12.60 12.52 12.96 4,387,781 12.720 -1.37%
2015-02-02 0 29.10 29.05 29.10 28.90 29.50 2,029,274 58,924,964 29.037 12.78 12.76 12.78 12.69 12.96 4,620,496 12.753 0.87%
2015-01-30 0 28.85 28.80 29.10 28.75 29.55 2,445,003 70,877,425 28.989 12.67 12.65 12.78 12.63 12.98 5,567,077 12.732 -0.17%
2015-01-29 0 28.90 28.85 28.95 28.75 29.50 2,014,027 58,321,889 28.958 12.69 12.67 12.71 12.63 12.96 4,585,779 12.718 0.35%
2015-01-28 0 28.80 28.60 28.80 28.55 29.40 1,627,864 46,848,193 28.779 12.65 12.56 12.65 12.54 12.91 3,706,517 12.639 -1.71%
2015-01-27 0 29.30 29.25 29.30 28.85 29.60 1,467,000 42,971,920 29.292 12.87 12.85 12.87 12.67 13.00 3,340,242 12.865 0.34%
2015-01-26 0 29.20 29.05 29.25 28.45 29.40 1,411,017 41,051,305 29.093 12.82 12.76 12.85 12.49 12.91 3,212,773 12.778 0.17%
2015-01-23 0 29.15 29.10 29.20 28.30 29.20 1,859,083 53,637,455 28.852 12.80 12.78 12.82 12.43 12.82 4,232,984 12.671 4.67%
2015-01-22 0 27.85 27.75 27.95 27.75 28.95 2,166,528 61,184,760 28.241 12.23 12.19 12.28 12.19 12.71 4,933,012 12.403 -2.62%
2015-01-21 0 28.60 28.50 28.70 28.30 29.00 1,865,994 53,405,650 28.620 12.56 12.52 12.60 12.43 12.74 4,248,720 12.570 -0.87%
2015-01-20 0 28.85 28.75 28.95 28.60 29.00 1,865,297 53,844,136 28.866 12.67 12.63 12.71 12.56 12.74 4,247,133 12.678 0.52%
2015-01-19 0 28.70 28.65 28.90 28.40 29.85 2,095,000 60,710,742 28.979 12.60 12.58 12.69 12.47 13.11 4,770,148 12.727 -1.03%
2015-01-16 0 29.00 29.00 29.10 29.00 29.70 4,063,226 118,253,187 29.103 12.74 12.74 12.78 12.74 13.04 9,251,642 12.782 1.05%
2015-01-15 0 28.70 28.70 28.80 27.85 29.30 3,228,897 92,019,011 28.499 12.60 12.60 12.65 12.23 12.87 7,351,942 12.516 2.68%
2015-01-14 0 27.95 27.90 28.15 27.40 28.25 2,134,544 59,220,794 27.744 12.28 12.25 12.36 12.03 12.41 4,860,187 12.185 2.38%
2015-01-13 0 27.30 27.25 27.30 26.85 27.35 1,564,446 42,333,052 27.059 11.99 11.97 11.99 11.79 12.01 3,562,119 11.884 0.55%
2015-01-12 0 27.15 27.10 27.15 26.95 27.35 3,175,872 86,119,370 27.117 11.92 11.90 11.92 11.84 12.01 7,231,208 11.909 0.18%
2015-01-09 0 27.10 27.05 27.20 27.05 27.50 945,514 25,729,685 27.212 11.90 11.88 11.95 11.88 12.08 2,152,860 11.951 -0.55%
2015-01-08 0 27.25 27.20 27.25 27.10 27.70 610,300 16,669,341 27.313 11.97 11.95 11.97 11.90 12.17 1,389,605 11.996 -0.18%
2015-01-07 0 27.30 27.30 27.35 27.05 27.80 909,856 24,903,083 27.370 11.99 11.99 12.01 11.88 12.21 2,071,670 12.021 0.18%
2015-01-06 0 27.25 27.15 27.35 27.10 27.70 1,287,805 35,171,024 27.311 11.97 11.92 12.01 11.90 12.17 2,932,230 11.995 -2.50%
2015-01-05 0 27.95 27.85 28.00 27.35 28.30 1,182,376 32,906,342 27.831 12.28 12.23 12.30 12.01 12.43 2,692,176 12.223 1.08%
2015-01-02 0 27.65 27.55 27.70 27.40 28.20 157,289 4,347,136 27.638 12.14 12.10 12.17 12.03 12.39 358,135 12.138 -1.07%
2014-12-31 0 27.95 27.90 28.05 27.20 28.10 531,892 14,846,990 27.914 12.28 12.25 12.32 11.95 12.34 1,211,076 12.259 1.82%
2014-12-30 0 27.45 27.45 27.60 27.10 28.30 1,341,020 36,918,307 27.530 12.06 12.06 12.12 11.90 12.43 3,053,396 12.091 -1.26%
2014-12-29 0 27.80 27.75 28.00 27.45 28.20 842,831 23,565,967 27.960 12.21 12.19 12.30 12.06 12.39 1,919,059 12.280 1.09%
2014-12-24 0 27.50 27.40 27.45 27.25 27.90 264,633 7,284,479 27.527 12.08 12.03 12.06 11.97 12.25 602,548 12.089 0.36%
2014-12-23 0 27.40 27.40 27.50 27.30 27.75 726,457 19,985,631 27.511 12.03 12.03 12.08 11.99 12.19 1,654,085 12.083 -0.54%
2014-12-22 0 27.55 27.50 27.65 27.15 27.80 883,283 24,222,626 27.423 12.10 12.08 12.14 11.92 12.21 2,011,165 12.044 0.92%
2014-12-19 0 27.30 27.15 27.35 26.95 28.00 1,323,202 36,032,596 27.231 11.99 11.92 12.01 11.84 12.30 3,012,826 11.960 0.55%
2014-12-18 0 27.15 27.00 27.25 26.95 27.65 1,014,624 27,673,910 27.275 11.92 11.86 11.97 11.84 12.14 2,310,218 11.979 0.37%
2014-12-17 0 27.05 27.00 27.15 26.95 27.45 1,838,139 49,776,467 27.080 11.88 11.86 11.92 11.84 12.06 4,185,296 11.893 -1.99%
2014-12-16 0 27.60 27.40 27.65 26.95 28.35 1,580,202 43,457,255 27.501 12.12 12.03 12.14 11.84 12.45 3,597,994 12.078 1.66%
2014-12-15 0 27.15 27.05 27.20 26.95 27.45 429,227 11,650,202 27.142 11.92 11.88 11.95 11.84 12.06 977,316 11.921 -0.18%
2014-12-12 0 27.20 27.20 27.25 27.10 29.00 1,418,506 39,314,947 27.716 11.95 11.95 11.97 11.90 12.74 3,229,825 12.172 -2.16%
2014-12-11 0 27.80 27.70 27.90 26.55 29.55 4,182,687 116,368,218 27.821 12.21 12.17 12.25 11.66 12.98 9,523,646 12.219 4.51%
2014-12-10 0 26.60 26.60 26.75 26.40 27.45 1,060,058 28,322,012 26.717 11.68 11.68 11.75 11.59 12.06 2,413,668 11.734 -1.48%
2014-12-09 0 27.00 26.80 27.05 26.65 27.20 6,101,500 164,484,512 26.958 11.86 11.77 11.88 11.70 11.95 13,892,630 11.840 0.75%
2014-12-08 0 26.80 26.65 26.80 26.20 27.15 744,341 19,848,463 26.666 11.77 11.70 11.77 11.51 11.92 1,694,805 11.711 1.13%
2014-12-05 0 26.50 26.45 26.55 26.45 27.40 1,044,458 28,000,778 26.809 11.64 11.62 11.66 11.62 12.03 2,378,148 11.774 -2.57%
2014-12-04 0 27.20 27.15 27.25 27.00 27.65 1,209,866 33,037,127 27.306 11.95 11.92 11.97 11.86 12.14 2,754,769 11.993 -0.18%
2014-12-03 0 27.25 27.20 27.40 26.85 27.65 1,231,047 33,634,837 27.322 11.97 11.95 12.03 11.79 12.14 2,802,996 12.000 1.30%
2014-12-02 0 26.90 26.85 26.90 26.70 27.50 1,246,951 33,832,344 27.132 11.81 11.79 11.81 11.73 12.08 2,839,208 11.916 -2.89%
2014-12-01 0 27.70 27.65 27.70 27.60 29.15 365,151 10,212,185 27.967 12.17 12.14 12.17 12.12 12.80 831,420 12.283 -0.36%
2014-11-28 0 27.80 27.65 27.90 27.35 27.90 1,013,948 28,096,262 27.710 12.21 12.14 12.25 12.01 12.25 2,308,679 12.170 1.09%
2014-11-27 0 27.50 27.50 27.55 27.35 27.85 1,022,955 28,162,847 27.531 12.08 12.08 12.10 12.01 12.23 2,329,187 12.091 -0.18%
2014-11-26 0 27.55 27.50 27.55 27.25 28.05 2,905,184 80,093,527 27.569 12.10 12.08 12.10 11.97 12.32 6,614,873 12.108 0.00%
2014-11-25 0 27.55 27.35 27.65 27.00 27.80 3,792,867 104,133,530 27.455 12.10 12.01 12.14 11.86 12.21 8,636,057 12.058 -0.18%
2014-11-24 0 27.60 27.50 27.60 27.20 27.75 1,070,665 29,456,367 27.512 12.12 12.08 12.12 11.95 12.19 2,437,819 12.083 0.36%
2014-11-21 0 27.50 27.40 27.55 27.00 27.70 1,565,686 43,062,895 27.504 12.08 12.03 12.10 11.86 12.17 3,564,943 12.080 0.92%
2014-11-20 0 27.25 27.10 27.25 26.80 27.80 929,367 25,265,459 27.186 11.97 11.90 11.97 11.77 12.21 2,116,095 11.940 0.37%
2014-11-19 0 27.15 27.00 27.20 26.85 28.15 978,044 26,518,828 27.114 11.92 11.86 11.95 11.79 12.36 2,226,928 11.908 -1.63%
2014-11-18 0 27.60 27.40 27.65 27.10 27.80 2,265,610 62,229,098 27.467 12.12 12.03 12.14 11.90 12.21 5,158,614 12.063 2.41%
2014-11-17 0 26.95 26.85 26.95 26.65 27.15 1,303,500 35,165,679 26.978 11.84 11.79 11.84 11.70 11.92 2,967,966 11.848 0.19%
2014-11-14 0 26.90 26.85 26.90 26.05 27.20 2,488,497 66,910,011 26.888 11.81 11.79 11.81 11.44 11.95 5,666,110 11.809 3.86%
2014-11-13 0 25.90 25.85 25.90 25.80 26.80 2,376,865 61,972,638 26.073 11.38 11.35 11.38 11.33 11.77 5,411,933 11.451 -1.33%
2014-11-12 0 26.25 26.10 26.30 25.90 27.10 2,493,731 65,815,197 26.392 11.53 11.46 11.55 11.38 11.90 5,678,027 11.591 -3.31%
2014-11-11 0 27.15 27.05 27.20 26.75 27.40 3,172,500 86,156,075 27.157 11.92 11.88 11.95 11.75 12.03 7,223,530 11.927 1.50%
2014-11-10 0 26.75 26.65 26.80 26.15 27.10 1,305,491 34,978,545 26.793 11.75 11.70 11.77 11.48 11.90 2,972,499 11.767 3.08%
2014-11-07 0 25.95 25.75 25.95 25.40 26.10 387,664 9,966,866 25.710 11.40 11.31 11.40 11.16 11.46 882,680 11.292 0.39%
2014-11-06 0 25.85 25.80 25.85 25.65 26.10 2,795,232 71,650,725 25.633 11.35 11.33 11.35 11.27 11.46 6,364,521 11.258 1.57%
2014-11-05 0 25.45 25.40 25.50 25.25 26.45 2,152,554 55,309,491 25.695 11.18 11.16 11.20 11.09 11.62 4,901,194 11.285 -3.23%
2014-11-04 0 26.30 26.30 26.35 25.60 26.40 1,160,159 30,451,557 26.248 11.55 11.55 11.57 11.24 11.59 2,641,590 11.528 2.33%
2014-11-03 0 25.70 25.65 25.70 25.30 25.90 401,390 10,284,845 25.623 11.29 11.27 11.29 11.11 11.38 913,933 11.253 -1.15%
2014-10-31 0 26.00 26.05 26.10 25.35 26.50 2,511,838 65,225,063 25.967 11.42 11.44 11.46 11.13 11.64 5,719,255 11.404 3.59%
2014-10-30 0 25.10 25.15 25.20 24.80 25.70 1,377,529 34,727,492 25.210 11.02 11.05 11.07 10.89 11.29 3,136,524 11.072 0.60%
2014-10-29 0 24.95 24.90 25.00 24.65 25.30 1,895,700 47,343,685 24.974 10.96 10.94 10.98 10.83 11.11 4,316,358 10.968 0.40%
2014-10-28 0 24.85 24.75 24.90 24.65 25.00 364,550 9,069,292 24.878 10.91 10.87 10.94 10.83 10.98 830,051 10.926 0.40%
2014-10-27 0 24.75 24.70 24.85 24.60 25.50 493,441 12,301,200 24.929 10.87 10.85 10.91 10.80 11.20 1,123,526 10.949 -1.00%
2014-10-24 0 25.00 24.90 25.00 24.55 25.10 616,533 15,365,332 24.922 10.98 10.94 10.98 10.78 11.02 1,403,797 10.946 1.21%
2014-10-23 0 24.70 24.60 24.75 24.60 24.85 2,116,745 52,223,810 24.672 10.85 10.80 10.87 10.80 10.91 4,819,660 10.836 0.00%
2014-10-22 0 24.70 24.50 24.65 24.45 24.90 3,059,701 75,335,364 24.622 10.85 10.76 10.83 10.74 10.94 6,966,696 10.814 0.20%
2014-10-21 0 24.65 24.55 24.80 24.35 24.80 836,045 20,591,510 24.630 10.83 10.78 10.89 10.69 10.89 1,903,608 10.817 -0.20%
2014-10-20 0 24.70 24.65 24.85 24.55 24.95 738,940 18,342,398 24.823 10.85 10.83 10.91 10.78 10.96 1,682,508 10.902 0.41%
2014-10-17 0 24.60 24.60 24.65 24.25 24.80 2,596,708 63,801,572 24.570 10.80 10.80 10.83 10.65 10.89 5,912,498 10.791 1.23%
2014-10-16 0 24.30 24.25 24.40 24.00 24.60 2,616,500 63,552,044 24.289 10.67 10.65 10.72 10.54 10.80 5,957,562 10.667 1.04%
2014-10-15 0 24.05 24.05 24.20 24.05 24.60 2,391,910 58,284,986 24.368 10.56 10.56 10.63 10.56 10.80 5,446,189 10.702 -1.84%
2014-10-14 0 24.50 24.50 24.55 23.95 24.85 1,593,711 39,194,596 24.593 10.76 10.76 10.78 10.52 10.91 3,628,753 10.801 0.00%
2014-10-13 0 24.50 24.45 24.55 24.35 24.65 1,344,434 33,019,130 24.560 10.76 10.74 10.78 10.69 10.83 3,061,169 10.786 -0.41%
2014-10-10 0 24.60 24.60 24.70 24.10 24.75 9,962,000 240,373,831 24.129 10.80 10.80 10.85 10.58 10.87 22,682,682 10.597 2.07%
2014-10-09 0 24.10 24.10 24.25 23.80 24.25 5,398,016 128,494,149 23.804 10.58 10.58 10.65 10.45 10.65 12,290,853 10.454 1.90%
2014-10-08 0 23.65 23.60 23.65 23.45 24.05 3,439,500 81,905,679 23.813 10.39 10.36 10.39 10.30 10.56 7,831,468 10.459 -1.46%
2014-10-07 0 24.00 23.85 24.05 23.65 24.30 3,551,308 84,699,913 23.850 10.54 10.47 10.56 10.39 10.67 8,086,046 10.475 0.63%
2014-10-06 0 23.85 23.85 23.95 23.45 24.10 1,878,876 44,382,083 23.622 10.47 10.47 10.52 10.30 10.58 4,278,051 10.374 1.06%
2014-10-03 0 23.60 23.50 23.65 23.15 23.70 2,470,862 57,939,807 23.449 10.36 10.32 10.39 10.17 10.41 5,625,956 10.299 0.21%
2014-09-30 0 23.55 23.55 23.70 23.45 24.50 2,173,585 51,811,138 23.837 10.34 10.34 10.41 10.30 10.76 4,949,080 10.469 -3.88%
2014-09-29 0 24.50 24.45 24.55 23.95 24.55 1,468,750 35,631,427 24.260 10.76 10.74 10.78 10.52 10.78 3,344,227 10.655 1.66%
2014-09-26 0 24.10 24.10 24.20 23.85 24.25 1,395,628 33,601,836 24.076 10.58 10.58 10.63 10.47 10.65 3,177,734 10.574 0.21%
2014-09-25 0 24.05 24.00 24.10 23.50 24.10 767,500 18,409,012 23.986 10.56 10.54 10.58 10.32 10.58 1,747,536 10.534 3.00%
2014-09-24 0 23.35 23.35 23.50 23.00 23.70 1,482,000 34,686,307 23.405 10.26 10.26 10.32 10.10 10.41 3,374,396 10.279 1.30%
2014-09-23 0 23.05 23.10 23.20 23.05 23.55 862,242 20,031,177 23.232 10.12 10.15 10.19 10.12 10.34 1,963,256 10.203 -1.71%
2014-09-22 0 23.45 23.40 23.45 23.15 23.60 1,320,170 31,030,675 23.505 10.30 10.28 10.30 10.17 10.36 3,005,922 10.323 0.43%
2014-09-19 0 23.35 23.25 23.40 23.15 24.05 2,531,985 59,988,323 23.692 10.26 10.21 10.28 10.17 10.56 5,765,128 10.405 -1.27%
2014-09-18 0 24.00 24.00 24.05 23.95 24.35 1,140,500 27,474,375 24.090 10.39 10.39 10.41 10.37 10.54 2,635,259 10.426 0.63%
2014-09-17 0 23.85 23.80 23.85 23.80 24.25 1,733,293 41,586,120 23.993 10.32 10.30 10.32 10.30 10.50 4,004,976 10.384 0.42%
2014-09-16 0 23.75 23.75 23.80 23.75 24.40 649,000 15,485,625 23.861 10.28 10.28 10.30 10.28 10.56 1,499,590 10.327 -2.26%
2014-09-15 0 24.30 24.25 24.30 24.25 24.50 931,972 22,680,003 24.335 10.52 10.50 10.52 10.50 10.60 2,153,430 10.532 -0.82%
2014-09-12 0 24.50 24.40 24.50 24.35 24.65 1,045,718 25,612,216 24.492 10.60 10.56 10.60 10.54 10.67 2,416,254 10.600 0.20%
2014-09-11 0 24.45 24.40 24.50 24.40 24.95 2,259,094 55,599,224 24.611 10.58 10.56 10.60 10.56 10.80 5,219,901 10.651 -1.01%
2014-09-10 0 24.70 24.65 24.75 24.40 25.15 3,082,000 76,097,055 24.691 10.69 10.67 10.71 10.56 10.88 7,121,322 10.686 0.00%
2014-09-08 0 24.70 24.70 24.85 24.65 25.10 2,145,410 53,564,960 24.967 10.69 10.69 10.75 10.67 10.86 4,957,221 10.805 -0.80%
2014-09-05 0 24.90 24.80 24.85 24.75 25.50 7,045,212 176,162,559 25.005 10.78 10.73 10.75 10.71 11.04 16,278,786 10.822 -0.99%
2014-09-04 0 25.15 24.95 25.05 24.90 25.15 2,442,093 61,090,289 25.016 10.88 10.80 10.84 10.78 10.88 5,642,742 10.826 0.20%
2014-09-03 0 25.10 25.00 25.15 24.25 25.15 3,293,337 81,903,338 24.869 10.86 10.82 10.88 10.50 10.88 7,609,640 10.763 2.87%
2014-09-02 0 24.40 24.35 24.40 24.25 24.50 2,360,000 57,485,623 24.358 10.56 10.54 10.56 10.50 10.60 5,453,056 10.542 0.21%
2014-09-01 0 24.35 24.30 24.35 24.15 24.45 643,000 15,602,651 24.265 10.54 10.52 10.54 10.45 10.58 1,485,727 10.502 1.25%
2014-08-29 0 24.05 24.00 24.05 23.95 24.90 2,825,731 68,520,104 24.249 10.41 10.39 10.41 10.37 10.78 6,529,182 10.494 -2.24%
2014-08-28 0 24.60 24.50 24.60 24.25 24.95 1,219,033 29,998,986 24.609 10.65 10.60 10.65 10.50 10.80 2,816,718 10.650 -0.40%
2014-08-27 0 24.70 24.60 24.70 24.45 24.80 1,146,000 28,276,149 24.674 10.69 10.65 10.69 10.58 10.73 2,647,967 10.678 0.61%
2014-08-26 0 24.55 24.55 24.65 24.45 25.00 933,962 23,028,485 24.657 10.62 10.62 10.67 10.58 10.82 2,158,028 10.671 -1.60%
2014-08-25 0 24.95 24.85 25.00 24.80 25.00 258,885 6,463,800 24.968 10.80 10.75 10.82 10.73 10.82 598,184 10.806 0.40%
2014-08-22 0 24.85 24.85 24.95 24.80 25.30 1,253,869 31,316,734 24.976 10.75 10.75 10.80 10.73 10.95 2,897,211 10.809 -0.60%
2014-08-21 0 25.00 24.80 25.00 24.80 25.35 1,258,010 31,465,701 25.012 10.82 10.73 10.82 10.73 10.97 2,906,779 10.825 -1.77%
2014-08-20 0 25.45 25.35 25.40 24.60 25.55 2,064,000 52,039,244 25.213 11.01 10.97 10.99 10.65 11.06 4,769,113 10.912 3.25%
2014-08-19 0 24.65 24.60 24.65 24.45 24.90 649,000 16,008,700 24.667 10.67 10.65 10.67 10.58 10.78 1,499,590 10.675 0.41%
2014-08-18 0 24.55 24.55 24.60 24.55 25.00 380,267 9,375,583 24.655 10.62 10.62 10.65 10.62 10.82 878,651 10.670 -1.21%
2014-08-15 0 24.85 24.80 25.00 24.80 25.25 377,836 9,447,676 25.005 10.75 10.73 10.82 10.73 10.93 873,034 10.822 -1.58%
2014-08-14 0 25.25 25.20 25.25 24.60 25.40 676,500 16,965,550 25.078 10.93 10.91 10.93 10.65 10.99 1,563,132 10.854 1.81%
2014-08-13 0 24.80 24.75 24.80 24.45 24.85 742,870 18,315,261 24.655 10.73 10.71 10.73 10.58 10.75 1,716,488 10.670 1.02%
2014-08-12 0 24.55 24.50 24.55 24.45 25.25 2,138,581 52,531,576 24.564 10.62 10.60 10.62 10.58 10.93 4,941,442 10.631 -2.77%
2014-08-11 0 25.25 25.20 25.25 25.20 25.55 284,000 7,177,655 25.273 10.93 10.91 10.93 10.91 11.06 656,215 10.938 -0.39%
2014-08-08 0 25.35 25.30 25.35 25.30 25.75 1,123,134 28,471,220 25.350 10.97 10.95 10.97 10.95 11.14 2,595,132 10.971 1.20%
2014-08-07 0 25.05 25.00 25.05 25.00 25.50 1,290,012 32,294,678 25.034 10.84 10.82 10.84 10.82 11.04 2,980,724 10.835 -1.76%
2014-08-06 0 25.50 25.45 25.65 25.40 25.90 718,130 18,313,139 25.501 11.04 11.01 11.10 10.99 11.21 1,659,323 11.037 -1.54%
2014-08-05 0 25.90 25.70 25.90 25.60 26.10 576,456 14,921,811 25.885 11.21 11.12 11.21 11.08 11.30 1,331,969 11.203 -0.38%
2014-08-04 0 26.00 25.95 26.05 25.60 26.05 380,002 9,862,947 25.955 11.25 11.23 11.27 11.08 11.27 878,039 11.233 0.97%
2014-08-01 0 25.75 25.70 25.85 25.40 26.10 1,435,233 37,133,206 25.873 11.14 11.12 11.19 10.99 11.30 3,316,274 11.197 -1.15%
2014-07-31 0 26.05 25.85 26.00 25.70 26.15 1,629,711 42,290,332 25.950 11.27 11.19 11.25 11.12 11.32 3,765,638 11.231 0.97%
2014-07-30 0 25.80 25.80 25.95 25.80 26.30 417,861 10,858,740 25.986 11.17 11.17 11.23 11.17 11.38 965,517 11.247 -0.58%
2014-07-29 0 25.95 25.80 25.95 25.80 26.15 709,109 18,406,788 25.958 11.23 11.17 11.23 11.17 11.32 1,638,479 11.234 -0.57%
2014-07-28 0 26.10 26.10 26.25 25.90 26.30 355,000 9,283,583 26.151 11.30 11.30 11.36 11.21 11.38 820,269 11.318 -1.14%
2014-07-25 0 26.40 26.30 26.40 26.05 26.45 610,000 16,028,597 26.276 11.43 11.38 11.43 11.27 11.45 1,409,476 11.372 1.54%
2014-07-24 0 26.00 25.90 26.05 25.55 26.20 792,639 20,631,296 26.029 11.25 11.21 11.27 11.06 11.34 1,831,485 11.265 1.17%
2014-07-23 0 25.70 25.70 25.90 25.50 26.00 639,055 16,487,330 25.800 11.12 11.12 11.21 11.04 11.25 1,476,611 11.166 0.19%
2014-07-22 0 25.65 25.60 25.75 25.50 26.00 994,623 25,635,468 25.774 11.10 11.08 11.14 11.04 11.25 2,298,193 11.155 -0.39%
2014-07-21 0 25.75 25.75 25.95 25.60 26.10 731,125 18,924,667 25.884 11.14 11.14 11.23 11.08 11.30 1,689,350 11.202 0.19%
2014-07-18 0 25.70 25.70 25.80 25.05 25.80 1,639,869 41,900,512 25.551 11.12 11.12 11.17 10.84 11.17 3,789,109 11.058 1.58%
2014-07-17 0 25.30 25.20 25.30 25.05 25.55 2,099,547 53,082,390 25.283 10.95 10.91 10.95 10.84 11.06 4,851,249 10.942 0.00%
2014-07-16 0 25.30 25.20 25.30 25.05 26.00 2,334,500 59,159,062 25.341 10.95 10.91 10.95 10.84 11.25 5,394,135 10.967 -1.17%
2014-07-15 0 25.60 25.55 25.65 25.50 26.15 1,367,500 35,152,321 25.706 11.08 11.06 11.10 11.04 11.32 3,159,769 11.125 -1.35%
2014-07-14 0 25.95 25.80 25.95 25.80 26.40 1,074,241 27,950,136 26.018 11.23 11.17 11.23 11.17 11.43 2,482,159 11.260 -0.95%
2014-07-11 0 26.20 26.20 26.30 26.05 26.45 1,089,076 28,517,205 26.185 11.34 11.34 11.38 11.27 11.45 2,516,437 11.332 -0.76%
2014-07-10 0 26.40 26.40 26.45 26.20 26.65 973,227 25,729,251 26.437 11.43 11.43 11.45 11.34 11.53 2,248,755 11.442 -0.19%
2014-07-09 0 26.45 26.30 26.50 26.10 26.55 1,424,800 37,660,635 26.432 11.45 11.38 11.47 11.30 11.49 3,292,167 11.439 0.57%
2014-07-08 0 26.30 26.30 26.35 26.00 26.40 1,090,957 28,607,621 26.223 11.38 11.38 11.40 11.25 11.43 2,520,784 11.349 0.57%
2014-07-07 0 26.15 26.05 26.20 25.90 26.50 815,032 21,297,447 26.131 11.32 11.27 11.34 11.21 11.47 1,883,227 11.309 -0.57%
2014-07-04 0 26.30 26.10 26.30 26.10 26.45 717,261 18,809,323 26.224 11.38 11.30 11.38 11.30 11.45 1,657,315 11.349 -0.57%
2014-07-03 0 26.45 26.40 26.45 26.25 26.90 981,700 26,105,622 26.592 11.45 11.43 11.45 11.36 11.64 2,268,333 11.509 -1.12%
2014-07-02 0 26.75 26.75 26.80 26.40 27.20 3,629,265 96,718,422 26.650 11.58 11.58 11.60 11.43 11.77 8,385,841 11.534 3.08%
2014-06-30 0 25.95 26.25 26.30 25.70 26.40 2,554,610 66,487,306 26.026 11.23 11.36 11.38 11.12 11.43 5,902,725 11.264 -0.19%
2014-06-27 0 26.00 25.95 26.00 25.50 26.20 1,362,431 35,328,915 25.931 11.25 11.23 11.25 11.04 11.34 3,148,056 11.222 2.16%
2014-06-26 0 25.45 25.45 25.55 25.25 25.85 1,552,251 39,414,400 25.392 11.01 11.01 11.06 10.93 11.19 3,586,658 10.989 0.39%
2014-06-25 0 25.35 25.30 25.45 25.00 25.80 1,416,556 36,003,197 25.416 10.97 10.95 11.01 10.82 11.17 3,273,118 11.000 1.81%
2014-06-24 0 24.90 24.85 25.00 24.80 26.75 2,217,701 55,943,183 25.226 10.78 10.75 10.82 10.73 11.58 5,124,258 10.917 -0.60%
2014-06-23 0 25.05 24.95 25.20 24.95 25.70 2,962,628 74,987,714 25.311 10.84 10.80 10.91 10.80 11.12 6,845,499 10.954 -2.53%
2014-06-20 0 25.70 25.65 25.95 25.65 26.40 1,959,443 50,930,590 25.992 11.12 11.10 11.23 11.10 11.43 4,527,522 11.249 -0.39%
2014-06-19 0 25.80 25.70 25.85 25.70 26.50 1,780,369 46,286,116 25.998 11.17 11.12 11.19 11.12 11.47 4,113,751 11.252 -2.82%
2014-06-18 0 26.55 26.45 26.60 26.35 26.70 1,595,873 42,431,923 26.589 11.49 11.45 11.51 11.40 11.56 3,687,451 11.507 -0.19%
2014-06-17 0 26.60 26.50 26.60 25.65 26.75 3,797,049 100,323,405 26.421 11.51 11.47 11.51 11.10 11.58 8,773,526 11.435 5.35%
2014-06-16 0 25.25 25.15 25.25 25.00 25.80 880,057 22,219,339 25.248 10.93 10.88 10.93 10.82 11.17 2,033,475 10.927 -1.56%
2014-06-13 0 25.65 25.45 25.70 24.85 25.70 1,718,298 43,436,547 25.279 11.10 11.01 11.12 10.75 11.12 3,970,329 10.940 2.81%
2014-06-12 0 24.95 25.00 25.15 24.90 25.15 1,314,677 32,916,802 25.038 10.80 10.82 10.88 10.78 10.88 3,037,715 10.836 -0.20%
2014-06-11 0 25.00 24.80 25.00 24.80 25.70 1,468,283 36,982,689 25.188 10.82 10.73 10.82 10.73 11.12 3,392,640 10.901 -0.40%
2014-06-10 0 25.10 25.00 25.05 24.45 25.10 1,996,830 49,832,600 24.956 10.86 10.82 10.84 10.58 10.86 4,613,909 10.801 2.66%
2014-06-09 0 24.45 24.45 24.50 24.35 24.80 606,000 14,839,562 24.488 10.58 10.58 10.60 10.54 10.73 1,400,234 10.598 0.82%
2014-06-06 0 24.25 24.20 24.25 24.20 24.90 2,530,919 61,914,142 24.463 10.50 10.47 10.50 10.47 10.78 5,847,984 10.587 -0.82%
2014-06-05 0 24.45 24.40 24.45 24.20 24.75 3,381,950 82,691,762 24.451 10.58 10.56 10.58 10.47 10.71 7,814,391 10.582 -2.59%
2014-06-04 0 25.10 24.80 25.10 24.20 25.10 4,432,028 109,881,238 24.793 10.86 10.73 10.86 10.47 10.86 10,240,719 10.730 5.68%
2014-06-03 0 24.50 24.40 24.65 23.80 24.65 2,838,794 68,962,246 24.293 10.28 10.24 10.34 9.985 10.34 6,766,503 10.192 2.08%
2014-05-30 0 24.00 23.95 24.00 23.95 24.95 4,731,995 115,771,504 24.466 10.07 10.05 10.07 10.05 10.47 11,279,107 10.264 -0.62%
2014-05-29 0 24.15 24.15 24.20 24.05 24.45 901,651 21,802,299 24.180 10.13 10.13 10.15 10.09 10.26 2,149,161 10.145 -0.82%
2014-05-28 0 24.35 24.35 24.40 23.40 24.40 1,610,963 39,070,878 24.253 10.22 10.22 10.24 9.817 10.24 3,839,865 10.175 3.18%
2014-05-27 0 23.60 23.60 23.65 23.10 23.70 2,383,500 55,776,449 23.401 9.901 9.901 9.922 9.691 9.943 5,681,272 9.8176 0.43%
2014-05-26 0 23.50 23.45 23.50 23.20 23.65 1,151,000 26,857,212 23.334 9.859 9.838 9.859 9.733 9.922 2,743,505 9.7894 -0.21%
2014-05-23 0 23.55 23.45 23.60 23.15 23.60 4,024,906 93,454,278 23.219 9.880 9.838 9.901 9.712 9.901 9,593,701 9.7412 2.17%
2014-05-22 0 23.05 23.00 23.10 22.90 23.20 3,594,500 82,895,769 23.062 9.670 9.649 9.691 9.607 9.733 8,567,792 9.6753 0.66%
2014-05-21 0 22.90 22.80 22.90 22.15 22.95 4,240,445 95,544,362 22.532 9.607 9.565 9.607 9.293 9.628 10,107,456 9.4529 4.09%
2014-05-20 0 22.00 21.95 22.00 21.60 22.30 5,326,500 117,029,425 21.971 9.230 9.209 9.230 9.062 9.356 12,696,159 9.2177 1.85%
2014-05-19 0 21.60 21.55 21.75 21.55 22.35 1,706,177 37,270,088 21.844 9.062 9.041 9.125 9.041 9.377 4,066,816 9.1644 -2.48%
2014-05-16 0 22.15 22.05 22.15 22.00 22.20 2,380,284 52,561,141 22.082 9.293 9.251 9.293 9.230 9.314 5,673,606 9.2641 0.68%
2014-05-15 0 22.00 22.00 22.10 21.75 22.45 2,950,000 64,872,575 21.991 9.230 9.230 9.272 9.125 9.419 7,031,572 9.2259 -0.45%
2014-05-14 0 22.10 22.00 22.10 21.80 23.25 3,864,000 86,600,901 22.412 9.272 9.230 9.272 9.146 9.754 9,210,168 9.4027 -4.95%
2014-05-13 0 23.25 23.20 23.35 22.90 23.40 1,301,071 30,095,820 23.132 9.754 9.733 9.796 9.607 9.817 3,101,212 9.7045 1.09%
2014-05-12 0 23.00 23.00 23.15 22.90 23.45 2,675,013 61,583,969 23.022 9.649 9.649 9.712 9.607 9.838 6,376,118 9.6585 1.10%
2014-05-09 0 22.75 22.60 22.80 22.60 22.95 3,669,218 83,755,804 22.827 9.544 9.482 9.565 9.482 9.628 8,745,889 9.5766 0.66%
2014-05-08 0 22.60 22.55 22.65 22.50 23.25 2,498,579 56,983,418 22.806 9.482 9.461 9.502 9.440 9.754 5,955,572 9.5681 0.00%
2014-05-07 0 22.60 22.65 22.75 22.45 23.10 2,347,176 53,474,637 22.783 9.482 9.502 9.544 9.419 9.691 5,594,691 9.5581 0.44%
2014-05-05 0 22.50 22.50 22.55 22.50 23.15 1,059,801 24,243,360 22.875 9.440 9.440 9.461 9.440 9.712 2,526,125 9.5971 -1.53%
2014-05-02 0 22.85 22.85 22.95 22.75 24.20 3,530,460 82,057,613 23.243 9.586 9.586 9.628 9.544 10.15 8,415,147 9.7512 -4.59%
2014-04-30 0 23.95 23.90 24.10 23.70 24.10 2,347,265 56,196,094 23.941 10.05 10.03 10.11 9.943 10.11 5,594,903 10.044 0.21%
2014-04-29 0 23.90 23.85 23.95 23.50 24.15 1,324,226 31,657,218 23.906 10.03 10.01 10.05 9.859 10.13 3,156,404 10.030 0.84%
2014-04-28 0 23.70 23.65 23.70 23.60 23.90 1,658,480 39,305,502 23.700 9.943 9.922 9.943 9.901 10.03 3,953,126 9.9429 1.07%
2014-04-25 0 23.45 23.45 23.55 23.40 24.80 2,580,577 61,569,326 23.859 9.838 9.838 9.880 9.817 10.40 6,151,022 10.010 -5.25%
2014-04-24 0 24.75 24.70 24.75 24.40 24.80 1,501,395 36,930,601 24.598 10.38 10.36 10.38 10.24 10.40 3,578,701 10.320 1.43%
2014-04-23 0 24.40 24.40 24.45 24.15 25.80 2,437,009 59,714,064 24.503 10.24 10.24 10.26 10.13 10.82 5,808,815 10.280 -1.61%
2014-04-22 0 24.80 24.75 24.80 24.45 26.00 2,542,500 63,093,110 24.815 10.40 10.38 10.40 10.26 10.91 6,060,262 10.411 -4.98%
2014-04-17 0 26.10 26.00 26.10 25.65 26.35 307,000 7,984,350 26.008 10.95 10.91 10.95 10.76 11.05 731,760 10.911 0.97%
2014-04-16 0 25.85 25.90 26.00 25.80 26.70 1,249,043 32,528,766 26.043 10.85 10.87 10.91 10.82 11.20 2,977,199 10.926 -1.71%
2014-04-15 0 26.30 26.30 26.40 26.25 26.85 883,827 23,358,983 26.429 11.03 11.03 11.08 11.01 11.26 2,106,676 11.088 -1.13%
2014-04-14 0 26.60 26.55 26.60 25.95 26.75 1,052,000 27,879,605 26.502 11.16 11.14 11.16 10.89 11.22 2,507,530 11.118 2.11%
2014-04-11 0 26.05 26.00 26.10 25.00 26.40 2,048,534 53,117,339 25.929 10.93 10.91 10.95 10.49 11.08 4,882,853 10.878 4.62%
2014-04-10 0 24.90 24.95 25.05 24.90 26.00 1,960,523 49,581,800 25.290 10.45 10.47 10.51 10.45 10.91 4,673,071 10.610 -0.20%
2014-04-09 0 24.95 24.90 24.95 24.85 26.15 2,170,871 55,304,326 25.476 10.47 10.45 10.47 10.43 10.97 5,174,453 10.688 -2.16%
2014-04-08 0 25.50 25.50 25.65 25.45 26.15 1,297,804 33,437,444 25.765 10.70 10.70 10.76 10.68 10.97 3,093,425 10.809 -0.39%
2014-04-07 0 25.60 25.45 25.65 25.00 25.95 1,061,904 27,169,763 25.586 10.74 10.68 10.76 10.49 10.89 2,531,137 10.734 0.99%
2014-04-04 0 25.35 25.20 25.35 25.20 25.50 616,500 15,636,826 25.364 10.64 10.57 10.64 10.57 10.70 1,469,479 10.641 0.40%
2014-04-03 0 25.25 25.25 25.40 25.25 25.55 901,348 22,893,682 25.399 10.59 10.59 10.66 10.59 10.72 2,148,439 10.656 -0.39%
2014-04-02 0 25.35 25.25 25.45 25.05 25.85 1,524,599 38,865,201 25.492 10.64 10.59 10.68 10.51 10.85 3,634,010 10.695 1.00%
2014-04-01 0 25.10 25.10 25.30 25.05 25.90 2,389,431 60,829,816 25.458 10.53 10.53 10.61 10.51 10.87 5,695,409 10.680 -0.59%
2014-03-31 0 25.25 25.20 25.30 25.05 25.80 3,545,608 89,873,250 25.348 10.59 10.57 10.61 10.51 10.82 8,451,254 10.634 1.61%
2014-03-28 0 24.85 24.75 24.85 24.40 25.35 1,928,826 47,845,780 24.806 10.43 10.38 10.43 10.24 10.64 4,597,518 10.407 1.84%
2014-03-27 0 24.40 24.25 24.40 23.80 24.45 2,538,679 61,229,406 24.119 10.24 10.17 10.24 9.985 10.26 6,051,154 10.119 1.88%
2014-03-26 0 23.95 23.80 24.00 23.50 24.00 751,500 17,917,787 23.843 10.05 9.985 10.07 9.859 10.07 1,791,263 10.003 2.13%
2014-03-25 0 23.45 23.45 23.50 23.35 24.30 1,691,295 40,002,505 23.652 9.838 9.838 9.859 9.796 10.19 4,031,343 9.9229 0.00%
2014-03-24 0 23.45 23.40 23.55 23.40 23.70 657,832 15,463,451 23.507 9.838 9.817 9.880 9.817 9.943 1,567,998 9.8619 0.21%
2014-03-21 0 23.40 23.35 23.55 23.10 23.75 788,500 18,505,087 23.469 9.817 9.796 9.880 9.691 9.964 1,879,456 9.8460 0.21%
2014-03-20 0 23.35 23.20 23.40 23.15 23.75 463,000 10,800,167 23.326 9.796 9.733 9.817 9.712 9.964 1,103,599 9.7863 0.21%
2014-03-19 0 23.30 23.30 23.50 23.30 23.70 774,000 18,152,775 23.453 9.775 9.775 9.859 9.775 9.943 1,844,894 9.8395 -0.64%
2014-03-18 0 23.45 23.35 23.45 23.35 23.90 624,454 14,648,664 23.458 9.838 9.796 9.838 9.796 10.03 1,488,438 9.8416 -0.21%
2014-03-17 0 23.50 23.45 23.60 23.10 23.65 447,713 10,541,729 23.546 9.859 9.838 9.901 9.691 9.922 1,067,161 9.8783 0.86%
2014-03-14 0 23.30 23.30 23.35 23.15 23.80 1,756,961 41,153,563 23.423 9.775 9.775 9.796 9.712 9.985 4,187,864 9.8269 -1.89%
2014-03-13 0 23.75 23.70 23.75 23.70 24.35 1,503,530 35,860,848 23.851 9.964 9.943 9.964 9.943 10.22 3,583,790 10.006 0.21%
2014-03-12 0 23.70 23.65 23.85 23.65 24.45 958,581 22,889,232 23.878 9.943 9.922 10.01 9.922 10.26 2,284,858 10.018 -2.87%
2014-03-11 0 24.40 24.45 24.50 24.00 24.85 1,284,511 31,512,292 24.533 10.24 10.26 10.28 10.07 10.43 3,061,740 10.292 -0.41%
2014-03-10 0 24.50 24.35 24.45 24.05 24.50 1,395,675 33,962,588 24.334 10.28 10.22 10.26 10.09 10.28 3,326,708 10.209 1.03%
2014-03-07 0 24.25 24.05 24.20 23.65 24.25 1,811,034 43,248,683 23.881 10.17 10.09 10.15 9.922 10.17 4,316,751 10.019 2.32%
2014-03-06 0 23.70 23.65 23.80 23.50 23.90 720,438 17,102,459 23.739 9.943 9.922 9.985 9.859 10.03 1,717,224 9.9594 0.21%
2014-03-05 0 23.65 23.55 23.70 23.35 23.80 1,732,404 40,892,217 23.604 9.922 9.880 9.943 9.796 9.985 4,129,330 9.9029 1.50%
2014-03-04 0 23.30 23.30 23.35 23.20 23.95 8,052,095 189,273,448 23.506 9.775 9.775 9.796 9.733 10.05 19,192,843 9.8617 -2.71%
2014-03-03 0 23.95 23.80 23.85 23.35 24.00 1,403,322 33,286,254 23.720 10.05 9.985 10.01 9.796 10.07 3,344,936 9.9512 0.84%
2014-02-28 0 23.75 23.70 23.95 23.35 23.90 1,593,716 37,822,756 23.732 9.964 9.943 10.05 9.796 10.03 3,798,756 9.9566 1.06%
2014-02-27 0 23.50 23.45 23.60 23.30 23.65 1,582,561 37,253,026 23.540 9.859 9.838 9.901 9.775 9.922 3,772,167 9.8758 1.29%
2014-02-26 0 23.20 23.15 23.25 22.95 23.30 1,374,244 31,724,391 23.085 9.733 9.712 9.754 9.628 9.775 3,275,626 9.6850 0.22%
2014-02-25 0 23.15 23.15 23.25 22.95 23.60 1,548,732 35,834,393 23.138 9.712 9.712 9.754 9.628 9.901 3,691,533 9.7072 -0.22%
2014-02-24 0 23.20 23.05 23.20 22.80 23.30 1,433,500 33,176,394 23.144 9.733 9.670 9.733 9.565 9.775 3,416,867 9.7096 0.00%
2014-02-21 0 23.20 23.15 23.20 23.10 23.65 1,046,045 24,356,901 23.285 9.733 9.712 9.733 9.691 9.922 2,493,336 9.7688 -1.49%
2014-02-20 0 23.55 23.45 23.55 23.20 23.70 2,362,112 55,575,163 23.528 9.880 9.838 9.880 9.733 9.943 5,630,292 9.8707 -0.21%
2014-02-19 0 23.60 23.55 23.65 23.45 23.75 2,057,580 48,592,657 23.616 9.901 9.880 9.922 9.838 9.964 4,904,414 9.9079 0.43%
2014-02-18 0 23.50 23.45 23.50 23.25 23.55 2,356,500 55,378,350 23.500 9.859 9.838 9.859 9.754 9.880 5,616,915 9.8592 0.43%
2014-02-17 0 23.40 23.35 23.45 23.00 23.50 2,216,500 51,653,819 23.304 9.817 9.796 9.838 9.649 9.859 5,283,214 9.7770 1.52%
2014-02-14 0 23.05 23.05 23.20 23.00 23.80 3,377,000 78,955,755 23.380 9.670 9.670 9.733 9.649 9.985 8,049,363 9.8089 0.44%
2014-02-13 0 22.95 22.90 23.00 22.80 23.15 2,664,571 61,248,351 22.986 9.628 9.607 9.649 9.565 9.712 6,351,228 9.6435 -0.86%
2014-02-12 0 23.15 23.15 23.30 23.10 23.65 3,371,069 78,909,158 23.408 9.712 9.712 9.775 9.691 9.922 8,035,226 9.8204 -2.32%
2014-02-11 0 23.70 23.55 23.70 23.45 24.60 2,716,934 64,794,202 23.848 9.943 9.880 9.943 9.838 10.32 6,476,040 10.005 -1.86%
2014-02-10 0 24.15 24.00 24.20 23.35 24.25 2,083,000 49,888,025 23.950 10.13 10.07 10.15 9.796 10.17 4,965,005 10.048 0.84%
2014-02-07 0 23.95 24.00 24.10 23.65 24.10 1,882,418 45,047,269 23.931 10.05 10.07 10.11 9.922 10.11 4,486,901 10.040 2.79%
2014-02-06 0 23.30 23.25 23.40 23.15 23.90 1,051,933 24,595,517 23.381 9.775 9.754 9.817 9.712 10.03 2,507,370 9.8093 -1.06%
2014-02-05 0 23.55 23.45 23.55 23.30 23.90 1,626,467 38,306,103 23.552 9.880 9.838 9.880 9.775 10.03 3,876,820 9.8808 0.00%
2014-02-04 0 23.55 23.50 23.70 23.45 25.65 2,466,339 59,434,070 24.098 9.880 9.859 9.943 9.838 10.76 5,878,726 10.110 -1.88%
2014-01-30 0 24.00 24.00 24.25 23.65 24.25 1,240,364 29,806,515 24.030 10.07 10.07 10.17 9.922 10.17 2,956,512 10.082 -0.41%
2014-01-29 0 24.10 24.10 24.15 24.00 25.35 4,552,757 109,226,963 23.991 10.11 10.11 10.13 10.07 10.64 10,851,878 10.065 0.63%
2014-01-28 0 23.95 23.90 24.00 23.60 24.20 2,030,318 48,344,033 23.811 10.05 10.03 10.07 9.901 10.15 4,839,433 9.9896 1.05%
2014-01-27 0 23.70 23.55 23.65 23.45 24.75 1,606,976 38,068,094 23.689 9.943 9.880 9.922 9.838 10.38 3,830,362 9.9385 -2.27%
2014-01-24 0 24.25 24.25 24.30 24.05 24.75 1,771,023 43,229,223 24.409 10.17 10.17 10.19 10.09 10.38 4,221,382 10.241 -1.02%
2014-01-23 0 24.50 24.50 24.65 23.30 24.90 3,340,480 81,247,178 24.322 10.28 10.28 10.34 9.775 10.45 7,962,314 10.204 2.51%
2014-01-22 0 23.90 23.80 23.85 23.80 24.30 2,370,469 56,775,177 23.951 10.03 9.985 10.01 9.985 10.19 5,650,212 10.048 -1.44%
2014-01-21 0 24.25 24.20 24.30 23.75 24.30 1,516,022 36,351,033 23.978 10.17 10.15 10.19 9.964 10.19 3,613,566 10.060 1.68%
2014-01-20 0 23.85 23.85 24.00 23.80 24.25 354,660 8,502,151 23.973 10.01 10.01 10.07 9.985 10.17 845,362 10.057 0.00%
2014-01-17 0 23.85 23.80 23.95 23.70 24.35 1,093,318 26,132,981 23.902 10.01 9.985 10.05 9.943 10.22 2,606,015 10.028 -1.85%
2014-01-16 0 24.30 24.15 24.35 23.85 24.50 985,000 23,861,825 24.225 10.19 10.13 10.22 10.01 10.28 2,347,830 10.163 0.21%
2014-01-15 0 24.25 24.15 24.20 23.80 24.60 1,738,702 41,985,527 24.148 10.17 10.13 10.15 9.985 10.32 4,144,342 10.131 0.62%
2014-01-14 0 24.10 24.10 24.15 23.90 24.55 1,002,468 24,083,939 24.025 10.11 10.11 10.13 10.03 10.30 2,389,467 10.079 -1.63%
2014-01-13 0 24.50 24.35 24.50 24.10 24.80 1,168,354 28,570,223 24.453 10.28 10.22 10.28 10.11 10.40 2,784,870 10.259 0.82%
2014-01-10 0 24.30 24.20 24.30 23.80 24.50 3,727,600 90,237,291 24.208 10.19 10.15 10.19 9.985 10.28 8,885,047 10.156 1.89%
2014-01-09 0 23.85 23.75 23.90 23.60 24.30 1,998,024 47,951,685 24.000 10.01 9.964 10.03 9.901 10.19 4,762,458 10.069 -2.05%
2014-01-08 0 24.35 24.20 24.35 24.15 25.20 2,917,955 71,504,303 24.505 10.22 10.15 10.22 10.13 10.57 6,955,190 10.281 -1.81%
2014-01-07 0 24.80 24.80 24.95 24.40 25.60 1,764,621 43,841,201 24.845 10.40 10.40 10.47 10.24 10.74 4,206,122 10.423 -3.31%
2014-01-06 0 25.65 25.60 25.65 25.05 25.90 1,321,500 33,821,837 25.594 10.76 10.74 10.76 10.51 10.87 3,149,906 10.737 1.58%
2014-01-03 0 25.25 25.25 25.30 24.65 25.80 1,495,800 37,570,345 25.117 10.59 10.59 10.61 10.34 10.82 3,565,365 10.538 -2.13%
2014-01-02 0 25.80 25.85 25.90 25.60 25.90 570,533 14,715,499 25.793 10.82 10.85 10.87 10.74 10.87 1,359,913 10.821 -0.39%
2013-12-31 0 25.90 25.75 25.90 25.55 26.00 1,182,665 30,543,511 25.826 10.87 10.80 10.87 10.72 10.91 2,818,981 10.835 1.77%
2013-12-30 0 25.45 25.35 25.40 25.00 25.60 800,000 20,331,288 25.414 10.68 10.64 10.66 10.49 10.74 1,906,867 10.662 0.39%
2013-12-27 0 25.35 25.30 25.35 25.05 25.65 800,300 20,297,205 25.362 10.64 10.61 10.64 10.51 10.76 1,907,582 10.640 1.00%
2013-12-24 0 25.10 25.00 25.10 24.85 25.20 332,186 8,316,533 25.036 10.53 10.49 10.53 10.43 10.57 791,793 10.503 0.20%
2013-12-23 0 25.05 25.05 25.10 24.80 25.25 1,194,480 30,000,740 25.116 10.51 10.51 10.53 10.40 10.59 2,847,143 10.537 -0.60%
2013-12-20 0 25.20 25.05 25.20 24.50 25.25 1,990,000 49,688,058 24.969 10.57 10.51 10.57 10.28 10.59 4,743,332 10.475 2.86%
2013-12-19 0 24.50 24.45 24.55 24.20 24.65 1,779,007 43,512,664 24.459 10.28 10.26 10.30 10.15 10.34 4,240,412 10.261 1.66%
2013-12-18 0 24.10 24.20 24.25 24.05 24.50 1,195,168 28,970,140 24.239 10.11 10.15 10.17 10.09 10.28 2,848,783 10.169 -1.83%
2013-12-17 0 24.55 24.40 24.55 24.15 25.15 2,895,585 71,140,911 24.569 10.30 10.24 10.30 10.13 10.55 6,901,870 10.307 2.72%
2013-12-16 0 23.90 23.85 23.90 23.50 24.15 2,120,000 50,647,637 23.890 10.03 10.01 10.03 9.859 10.13 5,053,198 10.023 2.36%
2013-12-13 0 23.35 23.30 23.35 23.30 24.00 4,596,422 107,744,470 23.441 9.796 9.775 9.796 9.775 10.07 10,955,957 9.8343 -3.51%
2013-12-12 0 24.20 24.10 24.25 24.10 24.85 2,174,424 52,976,203 24.363 10.15 10.11 10.17 10.11 10.43 5,182,922 10.221 -2.62%
2013-12-11 0 24.85 24.80 24.90 24.35 25.20 2,225,618 55,387,805 24.886 10.43 10.40 10.45 10.22 10.57 5,304,947 10.441 -0.80%
2013-12-10 0 25.05 24.80 24.95 24.30 25.10 2,105,426 52,330,227 24.855 10.51 10.40 10.47 10.19 10.53 5,018,459 10.428 3.94%
2013-12-09 0 24.10 24.05 24.15 23.90 24.45 2,666,110 64,355,787 24.138 10.11 10.09 10.13 10.03 10.26 6,354,897 10.127 0.00%
2013-12-06 0 24.10 24.10 24.15 23.95 25.45 2,106,000 51,387,187 24.400 10.11 10.11 10.13 10.05 10.68 5,019,828 10.237 -3.21%
2013-12-05 0 24.90 24.95 25.00 24.60 25.05 1,400,000 34,855,988 24.897 10.45 10.47 10.49 10.32 10.51 3,337,017 10.445 0.00%
2013-12-04 0 24.90 24.90 24.95 24.50 25.35 1,653,700 41,330,877 24.993 10.45 10.45 10.47 10.28 10.64 3,941,733 10.485 0.61%
2013-12-03 0 24.75 24.65 24.70 24.15 24.85 1,237,473 30,506,476 24.652 10.38 10.34 10.36 10.13 10.43 2,949,621 10.343 0.00%
2013-12-02 0 24.75 24.65 24.70 24.20 25.05 2,162,167 53,777,398 24.872 10.38 10.34 10.36 10.15 10.51 5,153,706 10.435 2.06%
2013-11-29 0 24.25 24.10 24.35 24.00 24.55 840,045 20,402,316 24.287 10.17 10.11 10.22 10.07 10.30 2,002,318 10.189 -0.41%
2013-11-28 0 24.35 24.20 24.35 24.05 25.35 2,759,656 67,579,917 24.489 10.22 10.15 10.22 10.09 10.64 6,577,871 10.274 -0.81%
2013-11-27 0 24.55 24.50 24.60 23.95 24.75 5,463,355 133,392,217 24.416 10.30 10.28 10.32 10.05 10.38 13,022,365 10.243 3.81%
2013-11-26 0 23.65 23.65 23.80 23.10 24.00 7,170,810 169,323,295 23.613 9.922 9.922 9.985 9.691 10.07 17,092,227 9.9065 1.94%
2013-11-25 0 23.20 23.30 23.35 23.10 23.50 5,709,249 132,613,690 23.228 9.733 9.775 9.796 9.691 9.859 13,608,474 9.7449 0.65%
2013-11-22 0 23.05 23.00 23.05 22.75 23.40 3,487,158 80,060,092 22.959 9.670 9.649 9.670 9.544 9.817 8,311,933 9.6319 2.22%
2013-11-21 0 22.55 22.55 22.60 22.30 22.65 2,434,000 54,853,366 22.536 9.461 9.461 9.482 9.356 9.502 5,801,643 9.4548 0.67%
2013-11-20 0 22.40 22.35 22.45 21.90 22.50 2,355,500 52,520,105 22.297 9.398 9.377 9.419 9.188 9.440 5,614,532 9.3543 2.28%
2013-11-19 0 21.90 21.85 21.90 21.60 22.10 2,992,140 65,437,915 21.870 9.188 9.167 9.188 9.062 9.272 7,132,016 9.1752 0.46%
2013-11-18 0 21.80 21.75 21.80 21.75 22.50 2,293,000 50,332,059 21.950 9.146 9.125 9.146 9.125 9.440 5,465,558 9.2090 -0.46%
2013-11-15 0 21.90 21.90 21.95 21.65 21.95 2,256,500 49,210,738 21.808 9.188 9.188 9.209 9.083 9.209 5,378,557 9.1494 0.46%
2013-11-14 0 21.80 21.75 21.80 21.35 21.85 4,661,185 100,399,432 21.539 9.146 9.125 9.146 8.957 9.167 11,110,325 9.0366 2.83%
2013-11-13 0 21.20 21.20 21.25 20.95 21.30 3,865,189 81,882,405 21.185 8.894 8.894 8.915 8.789 8.936 9,213,002 8.8877 1.44%
2013-11-12 0 20.90 20.90 21.05 20.80 21.10 2,177,900 45,569,582 20.924 8.768 8.768 8.831 8.726 8.852 5,191,207 8.7782 0.00%
2013-11-11 0 20.90 20.80 20.85 20.80 21.30 2,070,500 43,401,225 20.962 8.768 8.726 8.747 8.726 8.936 4,935,210 8.7942 -1.88%
2013-11-08 0 21.30 21.20 21.30 20.95 21.90 2,174,896 46,336,550 21.305 8.936 8.894 8.936 8.789 9.188 5,184,047 8.9383 -2.74%
2013-11-07 0 21.90 21.85 21.90 21.55 21.95 1,256,500 27,401,837 21.808 9.188 9.167 9.188 9.041 9.209 2,994,973 9.1493 1.39%
2013-11-06 0 21.60 21.55 21.60 21.15 21.80 1,720,424 37,150,816 21.594 9.062 9.041 9.062 8.873 9.146 4,100,775 9.0595 1.65%
2013-11-05 0 21.25 21.10 21.25 20.90 21.25 680,212 14,349,819 21.096 8.915 8.852 8.915 8.768 8.915 1,621,342 8.8506 1.67%
2013-11-04 0 20.90 20.90 21.00 20.85 21.15 463,000 9,721,575 20.997 8.768 8.768 8.810 8.747 8.873 1,103,599 8.8090 -0.24%
2013-11-01 0 20.95 20.90 20.95 20.85 21.30 1,589,240 33,429,108 21.035 8.789 8.768 8.789 8.747 8.936 3,788,087 8.8248 -1.64%
2013-10-31 0 21.30 21.20 21.30 21.20 21.50 1,233,500 26,289,081 21.313 8.936 8.894 8.936 8.894 9.020 2,940,151 8.9414 -0.93%
2013-10-30 0 21.50 21.40 21.50 21.30 21.65 887,175 19,056,937 21.480 9.020 8.978 9.020 8.936 9.083 2,114,656 9.0118 0.23%
2013-10-29 0 21.45 21.35 21.50 21.00 21.50 1,396,900 29,845,745 21.366 8.999 8.957 9.020 8.810 9.020 3,329,628 8.9637 1.66%
2013-10-28 0 21.10 21.05 21.10 20.90 21.25 399,500 8,435,662 21.116 8.852 8.831 8.852 8.768 8.915 952,242 8.8587 0.96%
2013-10-25 0 20.90 20.80 20.95 20.80 21.45 1,157,136 24,363,042 21.055 8.768 8.726 8.789 8.726 8.999 2,758,131 8.8332 -0.48%
2013-10-24 0 21.00 20.95 21.10 20.90 21.35 837,000 17,624,200 21.056 8.810 8.789 8.852 8.768 8.957 1,995,060 8.8339 -2.10%
2013-10-23 0 21.45 21.45 21.50 21.25 21.65 3,414,978 73,186,532 21.431 8.999 8.999 9.020 8.915 9.083 8,139,886 8.9911 0.70%
2013-10-22 0 21.30 21.20 21.25 21.05 21.40 1,594,500 33,962,716 21.300 8.936 8.894 8.915 8.831 8.978 3,800,624 8.9361 -0.23%
2013-10-21 0 21.35 21.20 21.35 20.90 21.60 1,111,651 23,714,127 21.332 8.957 8.894 8.957 8.768 9.062 2,649,713 8.9497 0.71%
2013-10-18 0 21.20 21.05 21.20 20.90 21.35 1,588,000 33,558,772 21.133 8.894 8.831 8.894 8.768 8.957 3,785,131 8.8659 -0.70%
2013-10-17 0 21.35 21.30 21.40 20.95 21.50 2,161,134 45,998,487 21.284 8.957 8.936 8.978 8.789 9.020 5,151,244 8.9296 1.91%
2013-10-16 0 20.95 20.95 21.00 20.75 21.20 2,153,509 45,253,053 21.014 8.789 8.789 8.810 8.705 8.894 5,133,069 8.8160 0.96%
2013-10-15 0 20.75 20.70 20.75 20.70 21.40 1,666,384 34,883,078 20.933 8.705 8.684 8.705 8.684 8.978 3,971,966 8.7823 -3.04%
2013-10-11 0 21.40 21.35 21.45 21.30 21.55 1,692,248 36,293,085 21.447 8.978 8.957 8.999 8.936 9.041 4,033,615 8.9977 1.18%
2013-10-10 0 21.15 20.95 21.00 20.85 21.35 1,814,821 38,170,332 21.033 8.873 8.789 8.810 8.747 8.957 4,325,778 8.8239 -0.47%
2013-10-09 0 21.25 21.15 21.30 21.10 21.55 1,669,257 35,495,957 21.265 8.915 8.873 8.936 8.852 9.041 3,978,814 8.9212 -0.93%
2013-10-08 0 21.45 21.40 21.60 21.25 21.80 1,658,000 35,534,000 21.432 8.999 8.978 9.062 8.915 9.146 3,951,982 8.9914 -1.38%
2013-10-07 0 21.75 21.65 21.85 21.20 21.90 1,564,022 33,787,463 21.603 9.125 9.083 9.167 8.894 9.188 3,727,978 9.0632 -0.23%
2013-10-04 0 21.80 21.65 21.75 21.60 22.50 854,900 18,686,897 21.859 9.146 9.083 9.125 9.062 9.440 2,037,726 9.1705 -0.91%
2013-10-03 0 22.00 21.95 22.00 21.75 22.25 3,089,500 67,654,440 21.898 9.230 9.209 9.230 9.125 9.335 7,364,082 9.1871 0.00%
2013-10-02 0 22.00 21.95 22.00 21.45 22.05 2,918,319 63,456,713 21.744 9.230 9.209 9.230 8.999 9.251 6,956,058 9.1225 1.62%
2013-09-30 0 21.65 21.50 21.75 21.20 21.80 2,975,500 64,065,364 21.531 9.083 9.020 9.125 8.894 9.146 7,092,354 9.0330 1.17%
2013-09-27 0 21.40 21.25 21.30 21.10 21.50 2,035,100 43,284,499 21.269 8.978 8.915 8.936 8.852 9.020 4,850,831 8.9231 0.47%
2013-09-26 0 21.30 21.25 21.40 20.95 21.50 1,433,160 30,357,586 21.182 8.936 8.915 8.978 8.789 9.020 3,416,057 8.8867 -1.62%
2013-09-25 0 21.65 21.60 21.75 21.00 21.75 2,201,500 47,293,162 21.482 9.083 9.062 9.125 8.810 9.125 5,247,460 9.0126 2.85%
2013-09-24 0 21.05 21.00 21.05 20.85 21.20 1,735,194 36,451,814 21.007 8.831 8.810 8.831 8.747 8.894 4,135,980 8.8133 0.00%
2013-09-23 0 21.05 21.05 21.10 20.90 21.90 1,857,002 39,427,231 21.232 8.831 8.831 8.852 8.768 9.188 4,426,320 8.9075 0.48%
2013-09-19 0 20.95 20.85 21.00 20.85 21.70 3,920,000 82,650,094 21.084 8.789 8.747 8.810 8.747 9.104 9,343,649 8.8456 -1.87%
2013-09-18 0 21.70 21.70 21.75 21.65 22.15 1,991,700 43,581,015 21.881 8.957 8.957 8.978 8.936 9.143 4,825,210 9.0319 -1.14%
2013-09-17 0 21.95 21.90 21.95 21.80 22.05 2,012,282 44,094,042 21.912 9.060 9.040 9.060 8.998 9.102 4,875,073 9.0448 -0.23%
2013-09-16 0 22.00 22.00 22.05 21.90 22.25 2,014,900 44,413,687 22.043 9.081 9.081 9.102 9.040 9.184 4,881,416 9.0985 0.00%
2013-09-13 0 22.00 21.95 22.05 21.95 22.25 1,042,988 23,032,355 22.083 9.081 9.060 9.102 9.060 9.184 2,526,804 9.1152 -1.79%
2013-09-12 0 22.40 22.40 22.50 22.35 23.00 1,710,000 38,506,783 22.519 9.246 9.246 9.287 9.225 9.494 4,142,747 9.2950 0.00%
2013-09-11 0 22.40 22.30 22.40 22.25 22.60 2,572,744 57,673,810 22.417 9.246 9.205 9.246 9.184 9.329 6,232,881 9.2532 -1.32%
2013-09-10 0 22.70 22.65 22.85 22.65 23.15 1,433,148 32,732,101 22.839 9.370 9.349 9.432 9.349 9.556 3,472,029 9.4274 -1.73%
2013-09-09 0 23.10 23.10 23.15 21.95 23.30 2,906,160 66,626,532 22.926 9.535 9.535 9.556 9.060 9.618 7,040,635 9.4631 5.48%
2013-09-06 0 21.90 21.85 21.90 21.75 22.35 2,476,700 54,429,391 21.977 9.040 9.019 9.040 8.978 9.225 6,000,199 9.0713 -2.01%
2013-09-05 0 22.35 22.40 22.45 22.25 22.80 2,208,000 49,696,844 22.508 9.225 9.246 9.267 9.184 9.411 5,349,231 9.2905 -2.40%
2013-09-04 0 22.90 22.85 22.95 22.85 23.90 1,463,189 34,066,594 23.282 9.452 9.432 9.473 9.432 9.865 3,544,808 9.6103 -3.98%
2013-09-03 0 23.85 23.80 23.95 23.55 24.30 965,850 23,228,676 24.050 9.845 9.824 9.886 9.721 10.03 2,339,925 9.9271 1.06%
2013-09-02 0 23.60 23.55 23.60 23.35 24.20 1,042,862 24,807,120 23.788 9.741 9.721 9.741 9.638 9.989 2,526,499 9.8188 -1.26%
2013-08-30 0 23.90 23.75 23.90 23.10 23.95 2,710,391 64,067,458 23.638 9.865 9.803 9.865 9.535 9.886 6,566,353 9.7569 3.46%
2013-08-29 0 23.10 23.00 23.20 23.00 23.70 828,497 19,336,350 23.339 9.535 9.494 9.576 9.494 9.783 2,007,166 9.6337 -1.49%
2013-08-28 0 23.45 23.40 23.55 23.00 23.80 3,105,539 73,026,548 23.515 9.679 9.659 9.721 9.494 9.824 7,523,662 9.7063 0.00%
2013-08-27 0 23.45 23.30 23.45 23.10 23.50 590,566 13,757,875 23.296 9.679 9.618 9.679 9.535 9.700 1,430,740 9.6159 1.96%
2013-08-26 0 23.00 22.95 23.00 22.75 23.50 1,500,400 34,640,562 23.088 9.494 9.473 9.494 9.391 9.700 3,634,958 9.5298 -0.65%
2013-08-23 0 23.15 23.00 23.15 22.90 23.70 1,664,500 38,772,462 23.294 9.556 9.494 9.556 9.452 9.783 4,032,516 9.6150 0.00%
2013-08-22 0 23.15 23.15 23.30 23.00 23.50 1,777,792 41,419,790 23.298 9.556 9.556 9.618 9.494 9.700 4,306,984 9.6169 -0.86%
2013-08-21 0 23.35 23.30 23.45 23.30 23.75 1,667,000 39,214,512 23.524 9.638 9.618 9.679 9.618 9.803 4,038,572 9.7100 0.21%
2013-08-20 0 23.30 23.30 23.40 23.00 23.45 2,772,591 64,565,170 23.287 9.618 9.618 9.659 9.494 9.679 6,717,042 9.6121 -1.06%
2013-08-19 0 23.55 23.50 23.55 23.00 23.65 2,812,000 65,910,569 23.439 9.721 9.700 9.721 9.494 9.762 6,812,517 9.6749 1.51%
2013-08-16 0 23.20 23.10 23.25 22.50 23.25 2,926,400 67,434,380 23.043 9.576 9.535 9.597 9.287 9.597 7,089,669 9.5116 2.65%
2013-08-15 0 22.60 22.50 22.65 21.80 22.85 2,386,946 53,478,815 22.405 9.329 9.287 9.349 8.998 9.432 5,782,756 9.2480 5.61%
2013-08-13 0 21.40 21.30 21.45 21.30 21.60 1,457,712 31,294,057 21.468 8.833 8.792 8.854 8.792 8.916 3,531,539 8.8613 -0.93%
2013-08-12 0 21.60 21.50 21.60 21.30 21.65 728,800 15,675,910 21.509 8.916 8.875 8.916 8.792 8.936 1,765,634 8.8783 1.65%
2013-08-09 0 21.25 21.20 21.40 21.10 21.40 619,850 13,194,999 21.287 8.771 8.751 8.833 8.709 8.833 1,501,685 8.7868 -0.93%
2013-08-08 0 21.45 21.40 21.50 21.20 21.50 335,500 7,193,592 21.441 8.854 8.833 8.875 8.751 8.875 812,802 8.8504 0.70%
2013-08-07 0 21.30 21.15 21.35 21.05 21.50 471,500 10,007,719 21.225 8.792 8.730 8.813 8.689 8.875 1,142,284 8.7612 -1.16%
2013-08-06 0 21.55 21.45 21.60 21.40 21.60 788,660 16,950,894 21.493 8.895 8.854 8.916 8.833 8.916 1,910,654 8.8718 0.94%
2013-08-05 0 21.35 21.30 21.40 21.30 21.50 667,000 14,253,918 21.370 8.813 8.792 8.833 8.792 8.875 1,615,914 8.8210 -0.70%
2013-08-02 0 21.50 21.45 21.50 21.45 22.10 949,250 20,474,613 21.569 8.875 8.854 8.875 8.854 9.122 2,299,709 8.9031 0.23%
2013-08-01 0 21.45 21.45 21.50 21.05 21.85 916,250 19,684,630 21.484 8.854 8.854 8.875 8.689 9.019 2,219,761 8.8679 0.47%
2013-07-31 0 21.35 21.30 21.40 21.10 21.55 1,806,027 38,632,846 21.391 8.813 8.792 8.833 8.709 8.895 4,375,388 8.8296 -0.47%
2013-07-30 0 21.45 21.35 21.50 21.35 21.60 982,435 21,107,936 21.485 8.854 8.813 8.875 8.813 8.916 2,380,105 8.8685 0.23%
2013-07-29 0 21.40 21.30 21.45 21.25 21.50 614,500 13,137,040 21.378 8.833 8.792 8.854 8.771 8.875 1,488,724 8.8244 -0.23%
2013-07-26 0 21.45 21.45 21.65 21.45 22.10 657,500 14,230,999 21.644 8.854 8.854 8.936 8.854 9.122 1,592,898 8.9340 -0.23%
2013-07-25 0 21.50 21.45 21.50 21.40 21.55 1,000,251 21,504,496 21.499 8.875 8.854 8.875 8.833 8.895 2,423,267 8.8742 -0.69%
2013-07-24 0 21.65 21.55 21.65 21.50 22.20 1,957,901 42,499,327 21.707 8.936 8.895 8.936 8.875 9.163 4,743,326 8.9598 -1.59%
2013-07-23 0 22.00 21.95 22.00 21.50 22.00 2,208,517 48,006,665 21.737 9.081 9.060 9.081 8.875 9.081 5,350,484 8.9724 -0.68%
2013-07-22 0 22.15 22.20 22.25 21.40 22.25 2,129,900 46,817,745 21.981 9.143 9.163 9.184 8.833 9.184 5,160,021 9.0732 3.26%
2013-07-19 0 21.45 21.85 21.90 21.20 21.90 2,655,500 57,323,693 21.587 8.854 9.019 9.040 8.751 9.040 6,433,371 8.9104 -0.46%
2013-07-18 0 21.55 21.45 21.60 21.00 21.60 1,639,571 34,959,071 21.322 8.895 8.854 8.916 8.668 8.916 3,972,121 8.8011 1.89%
2013-07-17 0 21.15 21.10 21.20 20.25 21.20 1,503,600 31,467,350 20.928 8.730 8.709 8.751 8.359 8.751 3,642,710 8.6384 2.42%
2013-07-16 0 20.65 20.60 20.65 20.40 20.80 584,500 12,050,887 20.617 8.524 8.503 8.524 8.420 8.586 1,416,044 8.5102 0.24%
2013-07-15 0 20.60 20.55 20.60 20.35 20.85 606,500 12,500,737 20.611 8.503 8.482 8.503 8.400 8.606 1,469,343 8.5077 1.48%
2013-07-12 0 20.30 20.55 20.60 20.30 21.15 1,044,800 21,502,895 20.581 8.379 8.482 8.503 8.379 8.730 2,531,194 8.4952 -0.73%
2013-07-11 0 20.45 20.40 20.50 20.15 21.00 1,225,523 25,165,333 20.534 8.441 8.420 8.462 8.317 8.668 2,969,024 8.4760 0.99%
2013-07-10 0 20.25 20.10 20.30 19.78 20.45 1,075,637 21,653,856 20.131 8.359 8.297 8.379 8.165 8.441 2,605,902 8.3095 2.38%
2013-07-09 0 19.78 19.80 19.90 19.28 20.00 1,007,935 19,968,941 19.812 8.165 8.173 8.214 7.958 8.255 2,441,883 8.1777 1.44%
2013-07-08 0 19.50 19.38 19.50 19.12 19.90 318,286 6,161,059 19.357 8.049 7.999 8.049 7.892 8.214 771,098 7.9900 -2.21%
2013-07-05 0 19.94 19.92 19.94 18.60 20.00 919,501 18,225,814 19.821 8.231 8.222 8.231 7.678 8.255 2,227,637 8.1817 5.06%
2013-07-04 0 18.98 18.92 18.96 18.96 19.20 3,038,117 57,842,240 19.039 7.834 7.810 7.826 7.826 7.925 7,360,321 7.8587 -0.11%
2013-07-03 0 19.00 19.00 19.02 19.00 20.00 2,277,730 43,892,242 19.270 7.843 7.843 7.851 7.843 8.255 5,518,163 7.9541 -5.00%
2013-07-02 0 20.00 19.86 20.00 19.52 21.10 3,669,523 73,501,407 20.030 8.255 8.198 8.255 8.057 8.709 8,890,003 8.2679 -0.50%
2013-06-28 0 20.10 20.05 20.20 19.62 20.35 2,099,181 42,030,215 20.022 8.297 8.276 8.338 8.099 8.400 5,085,600 8.2646 1.62%
2013-06-27 0 19.78 19.74 19.94 19.72 20.20 913,000 18,165,740 19.897 8.165 8.148 8.231 8.140 8.338 2,211,888 8.2128 0.10%
2013-06-26 0 19.76 19.74 19.76 19.60 20.65 2,468,432 49,144,777 19.909 8.156 8.148 8.156 8.090 8.524 5,980,169 8.2180 -0.10%
2013-06-25 0 19.78 19.76 19.78 19.06 20.35 1,616,719 31,641,330 19.571 8.165 8.156 8.165 7.867 8.400 3,916,759 8.0784 4.11%
2013-06-24 0 19.00 19.00 19.02 18.80 19.88 1,929,000 36,949,128 19.155 7.843 7.843 7.851 7.760 8.206 4,673,309 7.9064 -3.55%
2013-06-21 0 19.70 19.70 19.72 19.52 19.94 3,426,340 67,347,764 19.656 8.132 8.132 8.140 8.057 8.231 8,300,853 8.1134 0.51%
2013-06-20 0 19.60 19.58 19.60 19.44 19.90 3,041,000 59,873,488 19.689 8.090 8.082 8.090 8.024 8.214 7,367,306 8.1269 -0.91%
2013-06-19 0 19.78 19.80 19.82 19.70 19.92 987,282 19,538,420 19.790 8.165 8.173 8.181 8.132 8.222 2,391,848 8.1688 0.30%
2013-06-18 0 19.72 19.72 19.74 19.68 19.80 1,817,500 35,858,187 19.729 8.140 8.140 8.148 8.123 8.173 4,403,183 8.1437 -0.10%
2013-06-17 0 19.74 19.60 19.74 19.54 19.96 4,137,500 81,979,720 19.814 8.148 8.090 8.148 8.066 8.239 10,023,751 8.1785 0.41%
2013-06-14 0 19.66 19.64 19.66 19.64 20.40 2,566,282 51,204,984 19.953 8.115 8.107 8.115 8.107 8.420 6,217,226 8.2360 -1.01%
2013-06-13 0 19.86 19.86 19.88 19.64 20.20 3,446,640 68,600,928 19.904 8.198 8.198 8.206 8.107 8.338 8,350,033 8.2156 -1.19%
2013-06-11 0 20.10 20.10 20.15 20.00 20.35 2,008,576 40,446,345 20.137 8.297 8.297 8.317 8.255 8.400 4,866,095 8.3119 -2.66%
2013-06-10 0 20.65 20.65 20.70 20.00 20.75 2,703,000 55,222,268 20.430 8.524 8.524 8.544 8.255 8.565 6,548,447 8.4329 2.74%
2013-06-07 0 20.10 20.00 20.20 19.82 20.90 3,924,381 79,323,397 20.213 8.297 8.255 8.338 8.181 8.627 9,507,437 8.3433 -4.51%
2013-06-06 0 21.05 21.00 21.15 20.80 21.40 1,603,000 33,869,062 21.129 8.689 8.668 8.730 8.586 8.833 3,883,522 8.7212 -1.64%
2013-06-05 0 21.40 21.35 21.50 21.25 22.25 4,130,600 88,701,367 21.474 8.833 8.813 8.875 8.771 9.184 10,007,035 8.8639 -3.82%
2013-06-04 0 22.50 22.45 22.50 22.35 23.85 5,350,500 121,361,675 22.682 9.184 9.164 9.184 9.123 9.735 13,108,082 9.2585 0.22%
2013-06-03 0 22.45 22.45 22.50 22.40 22.85 2,144,181 48,373,107 22.560 9.164 9.164 9.184 9.143 9.327 5,252,986 9.2087 -1.10%
2013-05-31 0 22.70 22.80 23.00 22.05 23.00 4,883,934 110,192,068 22.562 9.266 9.307 9.388 9.000 9.388 11,965,052 9.2095 2.48%
2013-05-30 0 22.15 22.15 22.20 21.80 22.50 1,536,600 33,959,483 22.100 9.041 9.041 9.062 8.898 9.184 3,764,485 9.0210 -1.12%
2013-05-29 0 22.40 22.30 22.40 22.20 22.65 3,350,764 74,924,077 22.360 9.143 9.102 9.143 9.062 9.245 8,208,969 9.1271 1.59%
2013-05-28 0 22.05 22.00 22.10 21.85 22.55 1,734,172 38,209,543 22.033 9.000 8.980 9.021 8.919 9.205 4,248,513 8.9936 -1.56%
2013-05-27 0 22.40 22.30 22.40 22.05 22.45 1,807,785 40,268,445 22.275 9.143 9.102 9.143 9.000 9.164 4,428,856 9.0923 0.45%
2013-05-24 0 22.30 22.35 22.45 22.00 22.50 3,948,696 87,898,712 22.260 9.102 9.123 9.164 8.980 9.184 9,673,831 9.0862 0.00%
2013-05-23 0 22.30 22.20 22.35 22.00 22.40 4,639,267 102,963,251 22.194 9.102 9.062 9.123 8.980 9.143 11,365,647 9.0592 1.59%
2013-05-22 0 21.95 21.95 22.00 21.80 22.50 2,777,806 61,230,818 22.043 8.960 8.960 8.980 8.898 9.184 6,805,291 8.9975 0.69%
2013-05-21 0 21.80 21.75 21.90 21.70 22.10 3,930,500 85,890,225 21.852 8.898 8.878 8.939 8.858 9.021 9,629,253 8.9197 -0.91%
2013-05-20 0 22.00 22.00 22.10 21.90 23.10 3,283,012 73,815,029 22.484 8.980 8.980 9.021 8.939 9.429 8,042,985 9.1776 -3.08%
2013-05-16 0 22.70 22.65 22.70 22.60 23.05 1,476,406 33,706,555 22.830 9.266 9.245 9.266 9.225 9.409 3,617,017 9.3189 0.44%
2013-05-15 0 22.60 22.55 22.70 22.50 22.85 1,628,000 36,852,325 22.637 9.225 9.205 9.266 9.184 9.327 3,988,404 9.2399 -0.88%
2013-05-14 0 22.80 22.75 22.85 22.70 23.00 1,650,672 37,641,616 22.804 9.307 9.286 9.327 9.266 9.388 4,043,948 9.3081 0.00%
2013-05-13 0 22.80 22.80 22.85 22.70 23.35 2,638,664 60,432,766 22.903 9.307 9.307 9.327 9.266 9.531 6,464,410 9.3485 -1.72%
2013-05-10 0 23.20 23.15 23.20 22.95 23.70 3,691,500 85,893,234 23.268 9.470 9.449 9.470 9.368 9.674 9,043,731 9.4975 -0.85%
2013-05-09 0 23.40 23.40 23.50 23.35 23.95 2,867,000 67,744,925 23.629 9.551 9.551 9.592 9.531 9.776 7,023,806 9.6450 0.43%
2013-05-08 0 23.30 23.20 23.30 22.55 23.80 5,739,081 133,119,332 23.195 9.511 9.470 9.511 9.205 9.715 14,060,059 9.4679 -2.10%
2013-05-07 0 23.80 23.75 23.90 23.55 25.70 9,358,051 226,025,930 24.153 9.715 9.694 9.756 9.613 10.49 22,926,101 9.8589 -12.01%
2013-05-06 0 27.05 26.90 27.05 26.80 27.05 352,035 9,494,923 26.972 11.04 10.98 11.04 10.94 11.04 862,443 11.009 0.37%
2013-05-03 0 26.95 26.85 27.00 26.60 27.05 228,465 6,125,153 26.810 11.00 10.96 11.02 10.86 11.04 559,712 10.943 0.00%
2013-05-02 0 26.95 26.80 26.95 26.50 27.10 1,408,962 37,853,643 26.866 11.00 10.94 11.00 10.82 11.06 3,451,788 10.966 0.37%
2013-04-30 0 26.85 26.75 26.85 26.70 27.40 1,504,000 40,421,800 26.876 10.96 10.92 10.96 10.90 11.18 3,684,619 10.970 -0.56%
2013-04-29 0 27.00 26.95 27.00 26.60 27.25 1,120,556 30,259,728 27.004 11.02 11.00 11.02 10.86 11.12 2,745,228 11.023 1.31%
2013-04-26 0 26.65 26.60 26.65 26.40 27.00 551,500 14,669,287 26.599 10.88 10.86 10.88 10.78 11.02 1,351,109 10.857 -1.48%
2013-04-25 0 27.05 26.85 27.10 26.85 27.10 1,742,000 46,965,037 26.960 11.04 10.96 11.06 10.96 11.06 4,267,691 11.005 0.93%
2013-04-24 0 26.80 26.75 26.80 26.40 27.10 1,691,500 45,277,362 26.768 10.94 10.92 10.94 10.78 11.06 4,143,972 10.926 0.00%
2013-04-23 0 26.80 26.80 26.85 26.15 27.00 1,418,600 37,768,232 26.624 10.94 10.94 10.96 10.67 11.02 3,475,400 10.867 0.19%
2013-04-22 0 26.75 26.60 26.75 25.95 26.75 1,795,128 47,547,182 26.487 10.92 10.86 10.92 10.59 10.92 4,397,848 10.811 3.28%
2013-04-19 0 25.90 25.90 26.05 25.60 26.10 1,169,000 30,292,248 25.913 10.57 10.57 10.63 10.45 10.65 2,863,910 10.577 -0.38%
2013-04-18 0 26.00 25.85 26.00 25.55 26.40 2,375,047 61,456,918 25.876 10.61 10.55 10.61 10.43 10.78 5,818,580 10.562 -1.52%
2013-04-17 0 26.40 26.25 26.50 26.10 26.65 2,076,539 54,889,601 26.433 10.78 10.71 10.82 10.65 10.88 5,087,271 10.790 1.34%
2013-04-16 0 26.05 26.10 26.15 25.70 26.45 1,631,613 42,548,669 26.078 10.63 10.65 10.67 10.49 10.80 3,997,256 10.644 0.39%
2013-04-15 0 25.95 25.90 26.00 25.55 26.15 1,062,250 27,538,342 25.925 10.59 10.57 10.61 10.43 10.67 2,602,385 10.582 -0.95%
2013-04-12 0 26.20 26.15 26.20 26.00 26.35 1,183,855 31,016,266 26.199 10.69 10.67 10.69 10.61 10.76 2,900,303 10.694 0.96%
2013-04-11 0 25.95 25.95 26.00 25.90 26.30 1,769,112 46,081,370 26.048 10.59 10.59 10.61 10.57 10.74 4,334,112 10.632 -0.57%
2013-04-10 0 26.10 26.05 26.10 25.40 26.10 2,641,000 67,973,477 25.738 10.65 10.63 10.65 10.37 10.65 6,470,133 10.506 3.78%
2013-04-09 0 25.15 25.05 25.20 24.75 25.40 5,826,855 145,844,561 25.030 10.27 10.22 10.29 10.10 10.37 14,275,095 10.217 0.60%
2013-04-08 0 25.00 24.90 25.00 24.55 25.25 1,845,716 45,924,181 24.881 10.20 10.16 10.20 10.02 10.31 4,521,782 10.156 1.42%
2013-04-05 0 24.65 24.50 24.70 24.25 25.00 2,332,500 57,613,104 24.700 10.06 10.00 10.08 9.898 10.20 5,714,345 10.082 -1.20%
2013-04-03 0 24.95 24.85 24.95 24.60 25.10 1,559,142 38,815,492 24.895 10.18 10.14 10.18 10.04 10.25 3,819,711 10.162 0.81%
2013-04-02 0 24.75 24.70 24.85 24.55 25.15 2,447,500 61,210,987 25.010 10.10 10.08 10.14 10.02 10.27 5,996,081 10.208 -2.17%
2013-03-28 0 25.30 25.10 25.35 25.00 25.35 1,956,100 49,310,396 25.209 10.33 10.25 10.35 10.20 10.35 4,792,210 10.290 0.60%
2013-03-27 0 25.15 25.15 25.20 24.95 25.85 2,664,564 67,390,797 25.291 10.27 10.27 10.29 10.18 10.55 6,527,862 10.324 -0.79%
2013-03-26 0 25.35 25.35 25.40 24.80 25.50 3,780,300 95,619,445 25.294 10.35 10.35 10.37 10.12 10.41 9,261,281 10.325 2.63%
2013-03-25 0 24.70 24.65 24.75 24.60 25.20 1,645,560 40,866,240 24.834 10.08 10.06 10.10 10.04 10.29 4,031,424 10.137 -1.20%
2013-03-22 0 25.00 25.00 25.10 24.85 25.30 1,877,511 47,176,393 25.127 10.20 10.20 10.25 10.14 10.33 4,599,676 10.256 1.01%
2013-03-21 0 24.75 24.70 24.95 24.40 25.15 1,579,500 39,231,600 24.838 10.10 10.08 10.18 9.960 10.27 3,869,585 10.138 0.61%
2013-03-20 0 24.60 24.55 24.60 24.55 25.10 1,671,056 41,403,828 24.777 10.04 10.02 10.04 10.02 10.25 4,093,886 10.114 -1.80%
2013-03-19 0 25.05 25.00 25.10 24.95 25.20 911,000 22,812,400 25.041 10.22 10.20 10.25 10.18 10.29 2,231,841 10.221 -0.60%
2013-03-18 0 25.20 25.10 25.20 24.95 25.30 907,757 22,837,809 25.159 10.29 10.25 10.29 10.18 10.33 2,223,896 10.269 -0.40%
2013-03-15 0 25.30 25.10 25.35 25.05 25.50 4,687,240 118,659,803 25.315 10.33 10.25 10.35 10.22 10.41 11,483,175 10.333 -0.39%
2013-03-14 0 25.40 25.25 25.30 25.10 25.45 2,218,605 56,251,371 25.354 10.37 10.31 10.33 10.25 10.39 5,435,316 10.349 1.20%
2013-03-13 0 25.10 25.00 25.10 24.90 25.70 1,861,825 46,739,816 25.104 10.25 10.20 10.25 10.16 10.49 4,561,248 10.247 -1.95%
2013-03-12 0 25.60 25.55 25.60 25.50 26.40 1,162,530 29,856,220 25.682 10.45 10.43 10.45 10.41 10.78 2,848,059 10.483 -2.29%
2013-03-11 0 26.20 26.00 26.30 25.55 26.35 982,330 25,466,306 25.924 10.69 10.61 10.74 10.43 10.76 2,406,590 10.582 2.34%
2013-03-08 0 25.60 25.60 25.70 25.60 26.00 658,310 16,969,607 25.778 10.45 10.45 10.49 10.45 10.61 1,612,780 10.522 -1.35%
2013-03-07 0 25.95 25.90 25.95 25.55 26.00 2,139,816 55,109,736 25.754 10.59 10.57 10.59 10.43 10.61 5,242,292 10.513 1.57%
2013-03-06 0 25.55 25.50 25.60 25.50 25.90 1,355,233 34,807,409 25.684 10.43 10.41 10.45 10.41 10.57 3,320,158 10.484 -1.16%
2013-03-05 0 25.85 25.75 25.90 25.55 26.20 1,099,082 28,346,607 25.791 10.55 10.51 10.57 10.43 10.69 2,692,619 10.528 -1.15%
2013-03-04 0 26.15 25.95 26.20 25.85 26.25 1,272,465 33,216,522 26.104 10.67 10.59 10.69 10.55 10.71 3,117,386 10.655 -0.19%
2013-03-01 0 26.20 26.05 26.10 26.00 26.35 1,057,471 27,667,333 26.164 10.69 10.63 10.65 10.61 10.76 2,590,677 10.680 0.00%
2013-02-28 0 26.20 26.10 26.25 26.00 26.30 1,909,901 50,012,700 26.186 10.69 10.65 10.71 10.61 10.74 4,679,028 10.689 -1.50%
2013-02-27 0 26.60 26.45 26.60 26.00 26.70 1,572,156 41,584,927 26.451 10.86 10.80 10.86 10.61 10.90 3,851,593 10.797 -0.19%
2013-02-26 0 26.65 26.65 26.80 26.65 27.00 1,750,810 47,020,084 26.856 10.88 10.88 10.94 10.88 11.02 4,289,274 10.962 -1.48%
2013-02-25 0 27.05 27.00 27.05 26.45 27.15 2,317,000 62,122,674 26.812 11.04 11.02 11.04 10.80 11.08 5,676,372 10.944 2.27%
2013-02-22 0 26.45 26.40 26.55 26.35 26.90 1,211,875 32,117,036 26.502 10.80 10.78 10.84 10.76 10.98 2,968,948 10.818 -2.58%
2013-02-21 0 27.15 27.05 27.20 26.60 27.55 1,850,996 50,118,212 27.076 11.08 11.04 11.10 10.86 11.25 4,534,718 11.052 -1.63%
2013-02-20 0 27.60 27.50 27.60 27.20 27.65 1,560,593 42,952,229 27.523 11.27 11.23 11.27 11.10 11.29 3,823,265 11.234 1.66%
2013-02-19 0 27.15 27.10 27.15 27.05 27.20 645,409 17,504,671 27.122 11.08 11.06 11.08 11.04 11.10 1,581,175 11.071 0.18%
2013-02-18 0 27.10 27.00 27.10 26.75 27.25 488,089 13,195,523 27.035 11.06 11.02 11.06 10.92 11.12 1,195,759 11.035 -0.55%
2013-02-15 0 27.25 27.15 27.30 26.70 27.55 1,387,607 37,684,710 27.158 11.12 11.08 11.14 10.90 11.25 3,399,470 11.085 0.74%
2013-02-14 0 27.05 27.00 27.05 26.70 27.15 1,718,954 46,445,660 27.020 11.04 11.02 11.04 10.90 11.08 4,211,231 11.029 1.31%
2013-02-08 0 26.70 26.70 26.80 26.40 27.00 2,140,745 57,067,445 26.658 10.90 10.90 10.94 10.78 11.02 5,244,568 10.881 -0.93%
2013-02-07 0 26.95 26.90 27.05 26.90 27.50 1,277,785 34,563,539 27.050 11.00 10.98 11.04 10.98 11.23 3,130,420 11.041 -0.19%
2013-02-06 0 27.00 26.95 27.10 26.65 27.20 1,892,922 51,060,000 26.974 11.02 11.00 11.06 10.88 11.10 4,637,431 11.010 1.50%
2013-02-05 0 26.60 26.55 26.60 26.35 26.85 1,575,048 41,799,478 26.539 10.86 10.84 10.86 10.76 10.96 3,858,678 10.833 0.38%
2013-02-04 0 26.50 26.50 26.55 26.30 26.65 2,042,980 53,865,924 26.366 10.82 10.82 10.84 10.74 10.88 5,005,056 10.762 0.38%
2013-02-01 0 26.40 26.30 26.50 25.95 26.50 2,288,202 59,995,208 26.219 10.78 10.74 10.82 10.59 10.82 5,605,820 10.702 1.54%
2013-01-31 0 26.00 25.85 26.10 25.85 26.15 4,199,033 109,203,392 26.007 10.61 10.55 10.65 10.55 10.67 10,287,126 10.616 -0.19%
2013-01-30 0 26.05 26.00 26.05 25.90 26.10 459,174 11,942,120 26.008 10.63 10.61 10.63 10.57 10.65 1,124,921 10.616 0.39%
2013-01-29 0 25.95 25.95 26.00 25.50 26.10 4,751,403 122,639,460 25.811 10.59 10.59 10.61 10.41 10.65 11,640,366 10.536 1.57%
2013-01-28 0 25.55 25.55 25.60 25.45 25.85 1,498,648 38,320,654 25.570 10.43 10.43 10.45 10.39 10.55 3,671,508 10.437 -0.20%
2013-01-25 0 25.60 25.55 25.60 25.45 25.75 1,286,963 32,978,346 25.625 10.45 10.43 10.45 10.39 10.51 3,152,905 10.460 0.20%
2013-01-24 0 25.55 25.50 25.60 25.45 25.80 2,127,768 54,544,480 25.635 10.43 10.41 10.45 10.39 10.53 5,212,776 10.464 0.20%
2013-01-23 0 25.50 25.35 25.50 25.30 25.70 1,137,418 29,005,574 25.501 10.41 10.35 10.41 10.33 10.49 2,786,537 10.409 0.39%
2013-01-22 0 25.40 25.35 25.40 25.30 25.60 390,270 9,912,719 25.400 10.37 10.35 10.37 10.33 10.45 956,115 10.368 -0.39%
2013-01-21 0 25.50 25.50 25.55 25.25 25.65 721,500 18,413,637 25.521 10.41 10.41 10.43 10.31 10.47 1,767,588 10.417 -0.20%
2013-01-18 0 25.55 25.55 25.60 25.15 25.60 1,475,007 37,456,916 25.394 10.43 10.43 10.45 10.27 10.45 3,613,590 10.366 0.00%
2013-01-17 0 25.55 25.50 25.55 25.15 25.55 1,148,158 29,193,268 25.426 10.43 10.41 10.43 10.27 10.43 2,812,849 10.379 0.59%
2013-01-16 0 25.40 25.40 25.45 25.35 25.65 1,106,099 28,202,630 25.497 10.37 10.37 10.39 10.35 10.47 2,709,810 10.408 -0.59%
2013-01-15 0 25.55 25.55 25.60 25.45 25.80 2,234,800 57,106,282 25.553 10.43 10.43 10.45 10.39 10.53 5,474,991 10.430 0.00%
2013-01-14 0 25.55 25.50 25.55 25.40 25.60 703,965 17,964,442 25.519 10.43 10.41 10.43 10.37 10.45 1,724,630 10.416 -0.58%
2013-01-11 0 25.70 25.60 25.70 25.45 25.95 3,355,397 86,240,757 25.702 10.49 10.45 10.49 10.39 10.59 8,220,320 10.491 0.00%
2013-01-10 0 25.70 25.60 25.70 25.55 25.80 2,448,541 62,798,035 25.647 10.49 10.45 10.49 10.43 10.53 5,998,631 10.469 0.59%
2013-01-09 0 25.55 25.55 25.60 25.45 26.00 3,249,059 83,290,355 25.635 10.43 10.43 10.45 10.39 10.61 7,959,804 10.464 -0.58%
2013-01-08 0 25.70 25.60 25.75 25.45 25.80 4,073,175 104,696,437 25.704 10.49 10.45 10.51 10.39 10.53 9,978,789 10.492 -0.19%
2013-01-07 0 25.75 25.70 25.90 25.70 26.00 2,474,920 64,008,097 25.863 10.51 10.49 10.57 10.49 10.61 6,063,257 10.557 0.39%
2013-01-04 0 25.65 25.65 25.70 25.50 25.70 2,166,172 55,414,781 25.582 10.47 10.47 10.49 10.41 10.49 5,306,861 10.442 0.98%
2013-01-03 0 26.05 26.00 26.05 25.95 26.20 3,109,200 80,906,775 26.022 10.37 10.35 10.37 10.33 10.43 7,812,094 10.357 -0.57%
2013-01-02 0 26.20 26.15 26.20 26.00 26.25 1,813,500 47,389,000 26.131 10.43 10.41 10.43 10.35 10.45 4,556,552 10.400 1.16%
2012-12-31 0 25.90 25.85 25.90 25.55 26.00 1,075,800 27,788,832 25.831 10.31 10.29 10.31 10.17 10.35 2,703,027 10.281 1.17%
2012-12-28 0 25.60 25.60 25.70 25.40 25.75 1,406,000 35,950,694 25.569 10.19 10.19 10.23 10.11 10.25 3,532,679 10.177 0.79%
2012-12-27 0 25.40 25.35 25.40 24.95 25.50 1,023,787 25,956,089 25.353 10.11 10.09 10.11 9.930 10.15 2,572,340 10.090 -0.39%
2012-12-24 0 25.50 25.50 25.55 25.10 25.60 789,984 19,991,403 25.306 10.15 10.15 10.17 9.990 10.19 1,984,893 10.072 2.41%
2012-12-21 0 24.90 25.20 25.30 24.80 25.90 9,554,560 240,213,018 25.141 9.910 10.03 10.07 9.870 10.31 24,006,535 10.006 -2.16%
2012-12-20 0 25.45 25.45 25.60 25.40 26.20 2,403,810 61,723,629 25.677 10.13 10.13 10.19 10.11 10.43 6,039,750 10.220 -1.74%
2012-12-19 0 25.90 25.85 26.00 25.80 26.10 4,447,120 115,372,364 25.943 10.31 10.29 10.35 10.27 10.39 11,173,716 10.325 0.58%
2012-12-18 0 25.75 25.70 25.75 25.70 26.35 3,172,000 82,171,943 25.905 10.25 10.23 10.25 10.23 10.49 7,969,884 10.310 -0.39%
2012-12-17 0 25.85 25.85 25.95 25.70 26.05 1,127,922 29,203,711 25.892 10.29 10.29 10.33 10.23 10.37 2,833,987 10.305 -0.58%
2012-12-14 0 26.00 25.90 26.05 25.90 26.05 2,427,040 63,042,175 25.975 10.35 10.31 10.37 10.31 10.37 6,098,117 10.338 0.39%
2012-12-13 0 25.90 25.90 25.95 25.85 26.15 1,690,000 43,826,037 25.933 10.31 10.31 10.33 10.29 10.41 4,246,249 10.321 -0.38%
2012-12-12 0 26.00 26.00 26.05 25.90 26.25 1,183,606 30,805,749 26.027 10.35 10.35 10.37 10.31 10.45 2,973,897 10.359 0.00%
2012-12-11 0 26.00 25.95 26.00 25.85 26.55 1,922,878 50,120,093 26.065 10.35 10.33 10.35 10.29 10.57 4,831,373 10.374 -1.52%
2012-12-10 0 26.40 26.30 26.50 25.95 26.60 1,933,618 51,105,082 26.430 10.51 10.47 10.55 10.33 10.59 4,858,358 10.519 1.73%
2012-12-07 0 25.95 25.90 26.10 25.90 26.40 2,317,070 60,571,542 26.141 10.33 10.31 10.39 10.31 10.51 5,821,809 10.404 -3.17%
2012-12-06 0 26.80 26.70 27.00 26.70 26.95 1,566,354 42,003,076 26.816 10.67 10.63 10.75 10.63 10.73 3,935,580 10.673 -0.56%
2012-12-05 0 26.95 26.75 26.95 26.30 26.95 1,672,884 44,397,246 26.539 10.73 10.65 10.73 10.47 10.73 4,203,244 10.563 1.51%
2012-12-04 0 26.55 26.50 26.55 26.45 27.00 1,185,778 31,606,882 26.655 10.57 10.55 10.57 10.53 10.75 2,979,355 10.609 -1.67%
2012-12-03 0 27.00 26.90 27.05 26.90 27.20 873,477 23,629,363 27.052 10.75 10.71 10.77 10.71 10.83 2,194,675 10.767 -0.55%
2012-11-30 0 27.15 27.00 27.25 27.00 27.35 1,437,668 39,017,138 27.139 10.81 10.75 10.85 10.75 10.89 3,612,247 10.801 0.00%
2012-11-29 0 27.15 27.00 27.15 27.05 27.35 846,637 23,042,246 27.216 10.81 10.75 10.81 10.77 10.89 2,127,238 10.832 0.00%
2012-11-28 0 27.15 27.10 27.15 26.60 27.20 907,000 24,503,076 27.016 10.81 10.79 10.81 10.59 10.83 2,278,904 10.752 1.31%
2012-11-27 0 26.80 26.95 27.00 26.40 27.00 1,195,217 31,779,798 26.589 10.67 10.73 10.75 10.51 10.75 3,003,071 10.582 1.52%
2012-11-26 0 26.40 26.40 26.50 26.30 27.35 806,261 21,424,730 26.573 10.51 10.51 10.55 10.47 10.89 2,025,790 10.576 -1.49%
2012-11-23 0 26.80 26.75 26.95 26.50 27.15 351,000 9,406,762 26.800 10.67 10.65 10.73 10.55 10.81 881,913 10.666 0.37%
2012-11-22 0 26.70 26.60 26.80 26.40 26.80 249,500 6,654,425 26.671 10.63 10.59 10.67 10.51 10.67 626,887 10.615 0.19%
2012-11-21 0 26.65 26.60 26.75 26.15 26.75 547,750 14,497,262 26.467 10.61 10.59 10.65 10.41 10.65 1,376,262 10.534 1.14%
2012-11-20 0 26.35 26.15 26.40 26.10 26.50 750,000 19,681,800 26.242 10.49 10.41 10.51 10.39 10.55 1,884,430 10.444 0.57%
2012-11-19 0 26.20 26.20 26.30 26.10 26.65 636,000 16,723,193 26.294 10.43 10.43 10.47 10.39 10.61 1,597,997 10.465 -0.38%
2012-11-16 0 26.30 26.30 26.35 26.30 27.00 476,285 12,642,959 26.545 10.47 10.47 10.49 10.47 10.75 1,196,701 10.565 -1.13%
2012-11-15 0 26.60 26.55 26.60 26.55 27.00 345,270 9,207,176 26.667 10.59 10.57 10.59 10.57 10.75 867,516 10.613 -2.74%
2012-11-14 0 27.35 27.20 27.40 26.40 27.40 1,173,049 31,581,906 26.923 10.89 10.83 10.91 10.51 10.91 2,947,372 10.715 3.60%
2012-11-13 0 26.40 26.20 26.45 26.05 26.50 696,307 18,285,843 26.261 10.51 10.43 10.53 10.37 10.55 1,749,523 10.452 1.54%
2012-11-12 0 26.00 26.00 26.20 26.00 26.30 344,227 8,987,488 26.109 10.35 10.35 10.43 10.35 10.47 864,896 10.391 -0.76%
2012-11-09 0 26.20 26.10 26.25 25.80 26.20 1,191,644 30,937,866 25.962 10.43 10.39 10.45 10.27 10.43 2,994,093 10.333 0.58%
2012-11-08 0 26.05 26.05 26.10 26.00 26.70 865,529 22,667,008 26.189 10.37 10.37 10.39 10.35 10.63 2,174,705 10.423 -2.62%
2012-11-07 0 26.75 26.60 26.75 26.35 26.90 1,200,892 32,013,726 26.658 10.65 10.59 10.65 10.49 10.71 3,017,330 10.610 0.38%
2012-11-06 0 26.65 26.50 26.70 26.00 26.70 484,500 12,757,125 26.330 10.61 10.55 10.63 10.35 10.63 1,217,342 10.479 1.14%
2012-11-05 0 26.35 26.20 26.40 26.00 26.50 1,176,436 30,830,827 26.207 10.49 10.43 10.51 10.35 10.55 2,955,882 10.430 -0.19%
2012-11-02 0 26.40 26.35 26.50 26.35 26.80 1,466,535 38,941,461 26.553 10.51 10.49 10.55 10.49 10.67 3,684,777 10.568 0.00%
2012-11-01 0 26.40 26.35 26.55 26.30 26.75 1,213,135 32,238,159 26.574 10.51 10.49 10.57 10.47 10.65 3,048,091 10.577 -1.31%
2012-10-31 0 26.75 26.65 26.90 26.25 26.90 828,226 22,111,445 26.697 10.65 10.61 10.71 10.45 10.71 2,080,979 10.626 0.56%
2012-10-30 0 26.60 26.45 26.55 26.30 27.20 775,410 20,590,538 26.554 10.59 10.53 10.57 10.47 10.83 1,948,275 10.569 -1.85%
2012-10-29 0 27.10 26.90 27.10 26.15 27.10 1,039,502 27,610,276 26.561 10.79 10.71 10.79 10.41 10.79 2,611,825 10.571 0.56%
2012-10-26 0 26.95 26.90 26.95 26.65 27.50 1,287,437 34,754,771 26.995 10.73 10.71 10.73 10.61 10.94 3,234,780 10.744 -1.10%
2012-10-25 0 27.25 27.10 27.35 27.05 27.80 1,159,418 31,726,238 27.364 10.85 10.79 10.89 10.77 11.06 2,913,123 10.891 -1.80%
2012-10-24 0 27.75 27.50 27.75 27.15 27.80 1,131,802 31,104,616 27.482 11.04 10.94 11.04 10.81 11.06 2,843,736 10.938 0.00%
2012-10-22 0 27.75 27.65 27.80 27.40 27.95 701,734 19,517,118 27.813 11.04 11.00 11.06 10.91 11.12 1,763,158 11.069 0.54%
2012-10-19 0 27.60 27.40 27.65 27.05 27.90 951,419 26,171,134 27.507 10.98 10.91 11.00 10.77 11.10 2,390,510 10.948 0.18%
2012-10-18 0 27.55 27.50 27.55 27.00 27.55 946,346 25,945,777 27.417 10.96 10.94 10.96 10.75 10.96 2,377,764 10.912 2.61%
2012-10-17 0 26.85 26.95 27.10 26.80 27.90 808,917 21,839,545 26.998 10.69 10.73 10.79 10.67 11.10 2,032,464 10.745 -1.10%
2012-10-16 0 27.15 27.05 27.15 26.95 27.80 1,046,345 28,546,947 27.283 10.81 10.77 10.81 10.73 11.06 2,629,019 10.858 0.37%
2012-10-15 0 27.05 26.95 27.10 26.50 27.30 637,044 17,164,386 26.944 10.77 10.73 10.79 10.55 10.87 1,600,620 10.724 1.69%
2012-10-12 0 26.60 26.60 26.65 26.55 27.25 293,826 7,876,158 26.806 10.59 10.59 10.61 10.57 10.85 738,259 10.669 -0.37%
2012-10-11 0 26.70 26.60 26.75 26.55 27.10 703,520 18,757,369 26.662 10.63 10.59 10.65 10.57 10.79 1,767,646 10.611 -0.37%
2012-10-10 0 26.80 26.65 26.85 26.35 27.15 1,389,581 37,163,126 26.744 10.67 10.61 10.69 10.49 10.81 3,491,425 10.644 -0.56%
2012-10-09 0 26.95 26.85 26.90 26.50 27.05 931,300 25,085,726 26.936 10.73 10.69 10.71 10.55 10.77 2,339,960 10.721 1.32%
2012-10-08 0 26.60 26.50 26.60 26.30 27.25 647,656 17,421,358 26.899 10.59 10.55 10.59 10.47 10.85 1,627,283 10.706 0.57%
2012-10-05 0 26.45 26.30 26.45 26.10 26.60 1,114,912 29,381,371 26.353 10.53 10.47 10.53 10.39 10.59 2,801,298 10.488 -0.38%
2012-10-04 0 26.55 26.50 26.70 26.40 27.00 1,799,839 48,150,521 26.753 10.57 10.55 10.63 10.51 10.75 4,522,228 10.648 -1.30%
2012-10-03 0 26.90 26.80 26.90 26.40 28.70 2,733,316 73,543,135 26.906 10.71 10.67 10.71 10.51 11.42 6,867,658 10.709 3.07%
2012-09-28 0 26.10 26.00 26.10 25.80 26.30 2,791,185 72,760,002 26.068 10.39 10.35 10.39 10.27 10.47 7,013,058 10.375 0.00%
2012-09-27 0 26.10 26.00 26.10 25.35 26.15 921,920 23,898,165 25.922 10.39 10.35 10.39 10.09 10.41 2,316,392 10.317 0.38%
2012-09-26 0 26.00 26.00 26.15 25.55 26.25 1,010,955 26,250,196 25.966 10.35 10.35 10.41 10.17 10.45 2,540,099 10.334 0.19%
2012-09-25 0 25.95 25.85 26.00 25.70 26.10 874,362 22,661,961 25.918 10.33 10.29 10.35 10.23 10.39 2,196,899 10.315 -0.38%
2012-09-24 0 26.05 26.00 26.20 25.50 26.20 583,098 15,069,990 25.845 10.37 10.35 10.43 10.15 10.43 1,465,077 10.286 1.56%
2012-09-21 0 25.65 25.60 25.90 25.50 26.50 920,321 23,669,618 25.719 10.21 10.19 10.31 10.15 10.55 2,312,374 10.236 -1.54%
2012-09-20 0 26.05 26.00 26.10 25.85 26.20 900,681 23,503,453 26.095 10.37 10.35 10.39 10.29 10.43 2,263,027 10.386 -0.38%
2012-09-19 0 26.15 26.05 26.15 25.65 26.50 927,000 24,291,390 26.204 10.41 10.37 10.41 10.21 10.55 2,329,156 10.429 0.58%
2012-09-18 0 26.00 25.90 26.05 25.70 26.10 786,000 20,349,975 25.891 10.35 10.31 10.37 10.23 10.39 1,974,883 10.304 0.39%
2012-09-17 0 25.90 25.70 25.90 25.10 26.10 1,368,540 34,900,102 25.502 10.31 10.23 10.31 9.990 10.39 3,438,558 10.150 0.39%
2012-09-14 0 25.80 25.75 25.80 24.95 25.95 1,648,000 41,992,900 25.481 10.27 10.25 10.27 9.930 10.33 4,140,721 10.141 4.88%
2012-09-13 0 24.60 24.60 24.70 24.45 24.95 861,320 21,201,592 24.615 9.791 9.791 9.831 9.731 9.930 2,164,130 9.7968 -2.19%
2012-09-12 0 25.15 25.00 25.20 24.90 25.40 1,006,990 25,341,488 25.166 10.01 9.950 10.03 9.910 10.11 2,530,137 10.016 0.20%
2012-09-11 0 25.10 25.10 25.15 25.00 25.30 648,373 16,254,712 25.070 9.990 9.990 10.01 9.950 10.07 1,629,085 9.9778 -0.40%
2012-09-10 0 25.20 25.00 25.25 25.00 25.30 1,234,848 30,963,730 25.075 10.03 9.950 10.05 9.950 10.07 3,102,647 9.9798 2.02%
2012-09-07 0 24.70 24.65 24.75 24.50 25.10 1,029,500 25,426,170 24.698 9.831 9.811 9.850 9.751 9.990 2,586,695 9.8296 1.02%
2012-09-06 0 24.45 24.35 24.50 24.05 24.60 901,621 21,942,198 24.336 9.731 9.691 9.751 9.572 9.791 2,265,389 9.6858 1.45%
2012-09-05 0 24.10 24.05 24.15 23.40 24.15 2,182,184 52,134,809 23.891 9.592 9.572 9.612 9.313 9.612 5,482,898 9.5086 2.55%
2012-09-04 0 23.50 23.35 23.50 22.40 23.60 1,045,865 24,415,647 23.345 9.353 9.293 9.353 8.915 9.393 2,627,813 9.2912 4.68%
2012-09-03 0 22.45 22.45 22.50 22.30 22.60 414,776 9,310,140 22.446 8.935 8.935 8.955 8.875 8.995 1,042,155 8.9335 0.22%
2012-08-31 0 22.40 22.35 22.45 22.25 22.90 1,134,494 25,442,503 22.426 8.915 8.895 8.935 8.855 9.114 2,850,500 8.9256 -1.32%
2012-08-30 0 22.70 22.40 22.45 22.25 22.80 617,572 13,960,697 22.606 9.035 8.915 8.935 8.855 9.074 1,551,695 8.9971 1.57%
2012-08-29 0 22.35 22.35 22.40 22.20 22.75 846,131 18,943,007 22.388 8.895 8.895 8.915 8.836 9.054 2,125,966 8.9103 -0.67%
2012-08-28 0 22.50 22.40 22.55 22.30 22.85 993,571 22,300,999 22.445 8.955 8.915 8.975 8.875 9.094 2,496,420 8.9332 -0.22%
2012-08-27 0 22.55 22.55 22.60 22.55 22.95 446,938 10,127,845 22.661 8.975 8.975 8.995 8.975 9.134 1,122,965 9.0188 -0.88%
2012-08-24 0 22.75 22.70 22.85 22.70 23.20 1,106,065 25,344,933 22.915 9.054 9.035 9.094 9.035 9.234 2,779,070 9.1199 -2.57%
2012-08-23 0 23.35 23.20 23.35 23.05 23.45 755,500 17,540,061 23.216 9.293 9.234 9.293 9.174 9.333 1,898,249 9.2401 0.00%
2012-08-22 0 23.35 23.25 23.40 23.15 23.65 607,673 14,231,613 23.420 9.293 9.253 9.313 9.214 9.413 1,526,823 9.3211 1.08%
2012-08-21 0 23.10 23.05 23.10 22.85 23.35 611,174 14,086,112 23.048 9.194 9.174 9.194 9.094 9.293 1,535,620 9.1729 -0.86%
2012-08-20 0 23.30 23.10 23.30 22.90 23.30 250,340 5,798,513 23.163 9.273 9.194 9.273 9.114 9.273 628,998 9.2187 0.87%
2012-08-17 0 23.10 22.95 23.10 22.90 23.25 839,822 19,365,611 23.059 9.194 9.134 9.194 9.114 9.253 2,110,115 9.1775 0.65%
2012-08-16 0 22.95 22.90 23.10 22.90 23.35 531,764 12,301,382 23.133 9.134 9.114 9.194 9.114 9.293 1,336,096 9.2070 -0.86%
2012-08-15 0 23.15 23.10 23.15 23.00 23.45 782,500 18,125,247 23.163 9.214 9.194 9.214 9.154 9.333 1,966,089 9.2189 -0.86%
2012-08-14 0 23.35 23.30 23.40 23.10 23.50 756,444 17,659,159 23.345 9.293 9.273 9.313 9.194 9.353 1,900,621 9.2913 1.08%
2012-08-13 0 23.10 23.05 23.10 23.05 23.75 1,176,767 27,471,586 23.345 9.194 9.174 9.194 9.174 9.452 2,956,714 9.2913 -1.91%
2012-08-10 0 23.55 23.45 23.55 23.25 23.80 821,616 19,349,065 23.550 9.373 9.333 9.373 9.253 9.472 2,064,371 9.3729 1.07%
2012-08-09 0 23.30 23.30 23.40 23.20 23.65 1,021,485 23,903,076 23.400 9.273 9.273 9.313 9.234 9.413 2,566,556 9.3133 -0.43%
2012-08-08 0 23.40 23.35 23.45 23.35 23.85 714,433 16,829,546 23.557 9.313 9.293 9.333 9.293 9.492 1,795,066 9.3754 -1.47%
2012-08-07 0 23.75 23.65 23.85 23.30 23.85 838,446 19,826,762 23.647 9.452 9.413 9.492 9.273 9.492 2,106,657 9.4115 0.85%
2012-08-06 0 23.55 23.45 23.55 23.30 23.80 902,281 21,248,551 23.550 9.373 9.333 9.373 9.273 9.472 2,267,047 9.3728 0.86%
2012-08-03 0 23.35 23.35 23.50 23.25 23.90 929,774 21,796,762 23.443 9.293 9.293 9.353 9.253 9.512 2,336,126 9.3303 -2.10%
2012-08-02 0 23.85 23.75 23.95 23.40 24.00 1,447,772 34,230,729 23.644 9.492 9.452 9.532 9.313 9.552 3,637,634 9.4102 1.71%
2012-08-01 0 23.45 23.45 23.50 23.25 24.00 1,424,302 33,808,281 23.737 9.333 9.333 9.353 9.253 9.552 3,578,664 9.4472 -0.21%
2012-07-31 0 23.50 23.45 23.60 23.45 24.10 1,783,792 42,344,169 23.738 9.353 9.333 9.393 9.333 9.592 4,481,909 9.4478 -2.49%
2012-07-30 0 24.10 24.05 24.25 23.75 24.35 647,000 15,517,332 23.984 9.592 9.572 9.651 9.452 9.691 1,625,635 9.5454 0.42%
2012-07-27 0 24.00 23.95 24.10 23.60 24.15 327,082 7,834,535 23.953 9.552 9.532 9.592 9.393 9.612 821,818 9.5332 1.27%
2012-07-26 0 23.70 23.70 23.80 23.55 24.15 554,500 13,200,837 23.807 9.433 9.433 9.472 9.373 9.612 1,393,222 9.4750 -1.25%
2012-07-25 0 24.00 23.80 24.00 23.60 24.05 579,135 13,806,215 23.839 9.552 9.472 9.552 9.393 9.572 1,455,119 9.4880 1.69%
2012-07-24 0 23.60 23.60 23.70 23.60 24.30 671,040 16,053,089 23.923 9.393 9.393 9.433 9.393 9.671 1,686,037 9.5212 -1.87%
2012-07-23 0 24.05 24.00 24.05 23.95 24.20 404,383 9,798,520 24.231 9.572 9.552 9.572 9.532 9.632 1,016,042 9.6438 -1.43%
2012-07-20 0 24.40 24.40 24.55 24.15 24.70 795,719 19,448,275 24.441 9.711 9.711 9.771 9.612 9.831 1,999,303 9.7275 -0.41%
2012-07-19 0 24.50 24.40 24.50 24.10 24.55 508,232 12,406,413 24.411 9.751 9.711 9.751 9.592 9.771 1,276,970 9.7155 2.30%
2012-07-18 0 23.95 23.95 24.05 23.90 24.35 648,260 15,645,969 24.135 9.532 9.532 9.572 9.512 9.691 1,628,801 9.6058 0.00%
2012-07-17 0 23.95 23.95 24.05 23.85 24.40 625,000 15,092,775 24.148 9.532 9.532 9.572 9.492 9.711 1,570,359 9.6110 -0.21%
2012-07-16 0 24.00 24.00 24.15 23.95 24.40 295,945 7,178,111 24.255 9.552 9.552 9.612 9.532 9.711 743,584 9.6534 0.42%
2012-07-13 0 23.90 23.80 24.00 23.65 24.20 276,497 6,617,729 23.934 9.512 9.472 9.552 9.413 9.632 694,719 9.5258 0.00%
2012-07-12 0 23.90 23.85 24.05 23.85 24.35 603,075 14,500,972 24.045 9.512 9.492 9.572 9.492 9.691 1,515,270 9.5699 -1.65%
2012-07-11 0 24.30 24.15 24.30 24.05 24.70 926,058 22,546,540 24.347 9.671 9.612 9.671 9.572 9.831 2,326,789 9.6900 -0.61%
2012-07-10 0 24.45 24.40 24.50 24.40 25.60 1,639,500 40,811,693 24.893 9.731 9.711 9.751 9.711 10.19 4,119,364 9.9073 -0.61%
2012-07-09 0 24.60 24.55 24.75 24.50 24.90 447,901 11,066,735 24.708 9.791 9.771 9.850 9.751 9.910 1,125,384 9.8337 -0.81%
2012-07-06 0 24.80 24.60 24.75 24.50 24.80 834,863 20,624,771 24.704 9.870 9.791 9.850 9.751 9.870 2,097,655 9.8323 2.90%
2012-07-05 0 24.10 24.05 24.10 23.80 24.60 707,000 17,197,425 24.325 9.592 9.572 9.592 9.472 9.791 1,776,390 9.6811 0.84%
2012-07-04 0 23.90 23.85 24.05 23.85 24.90 889,937 21,728,853 24.416 9.512 9.492 9.572 9.492 9.910 2,236,032 9.7176 -2.25%
2012-07-03 0 24.45 24.35 24.45 23.00 24.65 1,898,104 45,158,305 23.791 9.731 9.691 9.731 9.154 9.811 4,769,126 9.4689 1.03%
2012-06-29 0 24.20 24.00 24.25 23.15 24.50 1,852,148 44,214,175 23.872 9.632 9.552 9.651 9.214 9.751 4,653,658 9.5010 3.64%
2012-06-28 0 23.70 23.70 23.90 23.70 24.25 632,827 15,192,244 24.007 9.293 9.293 9.372 9.293 9.509 1,613,858 9.4136 0.00%
2012-06-27 0 23.70 23.55 23.75 23.50 24.65 1,195,500 28,440,540 23.790 9.293 9.234 9.313 9.215 9.666 3,048,806 9.3284 -2.67%
2012-06-26 0 24.35 24.35 24.40 24.35 24.80 1,272,819 31,257,923 24.558 9.548 9.548 9.568 9.548 9.725 3,245,988 9.6297 -1.42%
2012-06-25 0 24.70 24.65 24.70 24.50 25.20 1,164,000 28,745,050 24.695 9.685 9.666 9.685 9.607 9.881 2,968,474 9.6834 2.07%
2012-06-22 0 24.20 24.00 24.25 23.70 24.25 447,647 10,732,608 23.976 9.489 9.411 9.509 9.293 9.509 1,141,605 9.4013 1.26%
2012-06-21 0 23.90 23.90 24.05 23.70 24.40 1,521,378 36,694,695 24.119 9.372 9.372 9.431 9.293 9.568 3,879,872 9.4577 -0.21%
2012-06-20 0 23.95 23.85 24.10 23.65 24.30 1,934,323 46,375,281 23.975 9.391 9.352 9.450 9.274 9.529 4,932,979 9.4011 0.21%
2012-06-19 0 23.90 23.80 23.95 23.35 24.00 1,249,794 29,763,213 23.814 9.372 9.332 9.391 9.156 9.411 3,187,269 9.3382 1.27%
2012-06-18 0 23.60 23.40 23.60 23.40 23.75 806,913 19,074,958 23.639 9.254 9.176 9.254 9.176 9.313 2,057,818 9.2695 0.85%
2012-06-15 0 23.40 23.30 23.35 23.25 23.75 2,080,628 48,938,022 23.521 9.176 9.136 9.156 9.117 9.313 5,306,091 9.2230 -0.85%
2012-06-14 0 23.60 23.55 23.70 23.50 24.50 1,312,496 31,241,652 23.803 9.254 9.234 9.293 9.215 9.607 3,347,174 9.3337 -4.26%
2012-06-13 0 24.65 24.40 24.75 24.20 24.75 1,135,625 27,741,840 24.429 9.666 9.568 9.705 9.489 9.705 2,896,111 9.5790 1.86%
2012-06-12 0 24.20 24.15 24.25 23.75 24.25 659,673 15,890,846 24.089 9.489 9.470 9.509 9.313 9.509 1,682,321 9.4458 0.83%
2012-06-11 0 24.00 23.95 24.05 23.65 24.50 782,048 18,658,785 23.859 9.411 9.391 9.431 9.274 9.607 1,994,406 9.3556 -0.21%
2012-06-08 0 24.05 23.95 24.10 23.65 24.80 749,788 17,980,295 23.981 9.431 9.391 9.450 9.274 9.725 1,912,136 9.4033 0.21%
2012-06-07 0 24.00 23.85 24.00 23.10 24.10 1,400,688 33,047,273 23.594 9.411 9.352 9.411 9.058 9.450 3,572,084 9.2515 5.49%
2012-06-06 0 22.75 22.70 22.80 22.70 23.40 1,978,127 45,561,664 23.033 8.921 8.901 8.940 8.901 9.176 5,044,689 9.0316 -1.09%
2012-06-05 0 23.00 22.90 22.95 22.85 24.25 1,680,275 39,305,428 23.392 9.019 8.980 8.999 8.960 9.509 4,285,097 9.1726 -1.92%
2012-06-04 0 23.45 23.45 23.50 23.35 24.95 1,794,356 42,472,156 23.670 9.195 9.195 9.215 9.156 9.783 4,576,030 9.2814 -7.68%
2012-06-01 0 25.40 25.25 25.35 23.05 25.65 3,102,104 75,653,924 24.388 9.960 9.901 9.940 9.038 10.06 7,911,095 9.5630 5.18%
2012-05-31 0 24.15 23.65 24.30 23.70 25.35 2,692,273 65,748,414 24.421 9.470 9.274 9.529 9.293 9.940 6,865,930 9.5760 -6.21%
2012-05-30 0 25.75 25.75 25.85 25.65 26.20 268,412 6,967,510 25.958 10.10 10.10 10.14 10.06 10.27 684,514 10.179 0.39%
2012-05-29 0 25.65 25.60 25.80 25.40 25.80 590,536 15,147,733 25.651 10.06 10.04 10.12 9.960 10.12 1,506,006 10.058 -0.77%
2012-05-28 0 25.85 25.80 25.90 25.65 26.15 33,500 864,575 25.808 10.14 10.12 10.16 10.06 10.25 85,433 10.120 -1.52%
2012-05-25 0 26.25 26.10 26.20 25.20 26.35 760,672 19,780,238 26.004 10.29 10.23 10.27 9.881 10.33 1,939,893 10.197 3.35%
2012-05-24 0 25.40 25.30 25.40 25.10 26.40 1,160,257 29,637,054 25.544 9.960 9.921 9.960 9.842 10.35 2,958,928 10.016 -3.61%
2012-05-23 0 26.35 26.25 26.35 25.35 26.35 950,491 24,738,499 26.027 10.33 10.29 10.33 9.940 10.33 2,423,976 10.206 2.53%
2012-05-22 0 25.70 25.75 25.80 25.10 25.80 1,081,090 27,469,938 25.409 10.08 10.10 10.12 9.842 10.12 2,757,034 9.9636 0.98%
2012-05-21 0 25.45 25.35 25.45 25.25 25.85 184,683 4,694,089 25.417 9.979 9.940 9.979 9.901 10.14 470,985 9.9665 -0.20%
2012-05-18 0 25.50 25.45 25.50 25.30 25.90 738,795 18,888,083 25.566 9.999 9.979 9.999 9.921 10.16 1,884,101 10.025 -0.39%
2012-05-17 0 25.60 25.55 25.65 25.40 26.35 687,010 17,759,751 25.851 10.04 10.02 10.06 9.960 10.33 1,752,037 10.137 -1.35%
2012-05-16 0 25.95 25.85 25.90 25.70 26.15 1,113,788 28,964,678 26.006 10.18 10.14 10.16 10.08 10.25 2,840,422 10.197 -0.38%
2012-05-15 0 26.05 25.95 26.20 25.55 26.45 652,078 16,957,331 26.005 10.21 10.18 10.27 10.02 10.37 1,662,952 10.197 1.17%
2012-05-14 0 25.75 25.70 25.85 25.40 26.00 557,414 14,364,610 25.770 10.10 10.08 10.14 9.960 10.20 1,421,537 10.105 0.98%
2012-05-11 0 25.50 25.35 25.55 25.10 25.70 694,912 17,644,801 25.391 9.999 9.940 10.02 9.842 10.08 1,772,189 9.9565 -0.39%
2012-05-10 0 25.60 25.55 25.65 25.35 26.25 1,105,500 28,382,350 25.674 10.04 10.02 10.06 9.940 10.29 2,819,285 10.067 -0.97%
2012-05-09 0 25.85 25.80 25.95 25.80 26.50 754,285 19,670,761 26.079 10.14 10.12 10.18 10.12 10.39 1,923,604 10.226 -0.39%
2012-05-08 0 25.95 25.80 25.95 25.70 26.45 926,610 24,189,782 26.106 10.18 10.12 10.18 10.08 10.37 2,363,074 10.237 1.17%
2012-05-07 0 25.65 25.60 25.75 25.55 26.50 1,448,100 37,432,895 25.850 10.06 10.04 10.10 10.02 10.39 3,692,996 10.136 -3.21%
2012-05-04 0 26.50 26.40 26.50 26.35 26.60 671,570 17,788,931 26.489 10.39 10.35 10.39 10.33 10.43 1,712,662 10.387 -0.56%
2012-05-03 0 26.65 26.45 26.60 26.45 27.35 883,445 23,616,080 26.732 10.45 10.37 10.43 10.37 10.72 2,252,993 10.482 -1.30%
2012-05-02 0 27.00 26.95 27.00 26.95 27.80 1,317,484 35,999,718 27.325 10.59 10.57 10.59 10.57 10.90 3,359,894 10.715 3.85%
2012-04-30 0 26.00 26.00 26.15 25.55 26.20 831,004 21,437,350 25.797 10.20 10.20 10.25 10.02 10.27 2,119,256 10.116 1.17%
2012-04-27 0 25.70 25.65 25.75 25.55 26.20 574,156 14,846,506 25.858 10.08 10.06 10.10 10.02 10.27 1,464,233 10.139 -0.77%
2012-04-26 0 25.90 25.80 25.90 25.40 26.20 478,946 12,343,028 25.771 10.16 10.12 10.16 9.960 10.27 1,221,425 10.105 1.57%
2012-04-25 0 25.50 25.35 25.50 25.15 25.90 1,599,268 40,575,320 25.371 9.999 9.940 9.999 9.862 10.16 4,078,510 9.9486 -0.58%
2012-04-24 0 25.65 25.55 25.70 25.35 26.35 1,601,525 41,274,773 25.772 10.06 10.02 10.08 9.940 10.33 4,084,266 10.106 -3.02%
2012-04-23 0 26.45 26.45 26.50 26.25 27.00 674,182 17,785,423 26.381 10.37 10.37 10.39 10.29 10.59 1,719,323 10.344 -1.31%
2012-04-20 0 26.80 26.80 26.85 26.70 27.10 1,221,052 32,892,935 26.938 10.51 10.51 10.53 10.47 10.63 3,113,970 10.563 -0.19%
2012-04-19 0 26.85 26.75 26.85 26.25 27.25 830,745 22,287,278 26.828 10.53 10.49 10.53 10.29 10.69 2,118,595 10.520 1.32%
2012-04-18 0 26.50 26.45 26.50 26.10 26.75 1,298,186 34,360,466 26.468 10.39 10.37 10.39 10.23 10.49 3,310,680 10.379 0.76%
2012-04-17 0 26.30 26.25 26.30 26.10 26.50 1,621,128 42,654,141 26.311 10.31 10.29 10.31 10.23 10.39 4,134,258 10.317 1.35%
2012-04-16 0 25.95 25.95 26.10 25.90 26.90 2,311,840 60,614,028 26.219 10.18 10.18 10.23 10.16 10.55 5,895,736 10.281 -3.53%
2012-04-13 0 26.90 26.90 27.00 26.85 27.70 1,303,056 35,221,307 27.030 10.55 10.55 10.59 10.53 10.86 3,323,099 10.599 -1.47%
2012-04-12 0 27.30 27.25 27.30 27.25 29.00 1,661,504 46,139,121 27.769 10.70 10.69 10.70 10.69 11.37 4,237,226 10.889 -2.15%
2012-04-11 0 27.90 27.80 27.90 27.55 28.00 1,101,034 30,649,148 27.837 10.94 10.90 10.94 10.80 10.98 2,807,896 10.915 -0.89%
2012-04-10 0 28.15 28.05 28.10 27.45 28.30 774,845 21,710,417 28.019 11.04 11.00 11.02 10.76 11.10 1,976,037 10.987 -0.35%
2012-04-05 0 28.25 28.20 28.25 27.30 28.25 1,021,335 28,469,110 27.874 11.08 11.06 11.08 10.70 11.08 2,604,645 10.930 0.53%
2012-04-03 0 28.10 28.10 28.15 27.55 28.25 581,466 16,341,528 28.104 11.02 11.02 11.04 10.80 11.08 1,482,875 11.020 -0.18%
2012-04-02 0 28.15 28.10 28.15 27.00 28.70 1,385,590 38,663,425 27.904 11.04 11.02 11.04 10.59 11.25 3,533,581 10.942 3.30%
2012-03-30 0 27.25 27.20 27.40 27.20 27.85 2,017,247 55,212,534 27.370 10.69 10.67 10.74 10.67 10.92 5,144,455 10.732 -3.02%
2012-03-29 0 28.10 27.95 28.10 27.30 28.20 850,491 23,713,545 27.882 11.02 10.96 11.02 10.70 11.06 2,168,952 10.933 0.54%
2012-03-28 0 27.95 27.90 27.95 27.55 28.05 1,077,576 30,069,610 27.905 10.96 10.94 10.96 10.80 11.00 2,748,072 10.942 0.00%
2012-03-27 0 27.95 27.85 28.00 27.40 28.05 1,666,989 46,222,665 27.728 10.96 10.92 10.98 10.74 11.00 4,251,214 10.873 1.27%
2012-03-26 0 27.60 27.55 27.75 27.50 28.65 1,344,600 37,365,314 27.789 10.82 10.80 10.88 10.78 11.23 3,429,046 10.897 -2.47%
2012-03-23 0 28.30 28.30 28.50 27.90 28.65 1,245,019 35,236,228 28.302 11.10 11.10 11.18 10.94 11.23 3,175,091 11.098 -1.91%
2012-03-22 0 28.85 28.65 28.85 28.00 28.85 1,970,883 56,329,759 28.581 11.31 11.23 11.31 10.98 11.31 5,026,215 11.207 2.30%
2012-03-21 0 28.20 28.15 28.30 27.25 28.30 722,922 20,165,782 27.895 11.06 11.04 11.10 10.69 11.10 1,843,621 10.938 0.00%
2012-03-20 0 28.20 28.25 28.30 27.60 28.50 1,307,692 36,648,483 28.025 11.06 11.08 11.10 10.82 11.18 3,334,922 10.989 1.08%
2012-03-19 0 27.90 27.80 27.90 27.65 28.20 845,502 23,536,956 27.838 10.94 10.90 10.94 10.84 11.06 2,156,229 10.916 0.00%
2012-03-16 0 27.90 27.90 28.05 27.80 28.15 1,857,438 52,023,367 28.008 10.94 10.94 11.00 10.90 11.04 4,736,904 10.983 0.72%
2012-03-15 0 27.70 27.55 27.70 27.30 27.75 1,299,249 35,831,898 27.579 10.86 10.80 10.86 10.70 10.88 3,313,391 10.814 0.18%
2012-03-14 0 27.65 27.60 27.65 27.40 27.90 1,557,225 42,981,872 27.602 10.84 10.82 10.84 10.74 10.94 3,971,290 10.823 0.73%
2012-03-13 0 27.45 27.40 27.45 26.40 27.75 1,659,723 44,854,077 27.025 10.76 10.74 10.76 10.35 10.88 4,232,684 10.597 3.98%
2012-03-12 0 26.40 26.40 26.45 25.70 26.60 749,935 19,770,046 26.362 10.35 10.35 10.37 10.08 10.43 1,912,511 10.337 1.93%
2012-03-09 0 25.90 25.80 26.00 25.65 26.40 1,055,382 27,310,808 25.878 10.16 10.12 10.20 10.06 10.35 2,691,472 10.147 -0.73%
2012-03-08 0 26.65 26.60 26.85 26.30 26.85 1,085,065 28,910,454 26.644 10.23 10.21 10.31 10.10 10.31 2,826,566 10.228 0.19%
2012-03-07 0 26.60 26.45 26.65 25.05 26.70 2,814,500 73,995,155 26.291 10.21 10.15 10.23 9.616 10.25 7,331,699 10.092 -1.12%
2012-03-06 0 26.90 26.80 27.00 26.30 27.00 810,468 21,617,174 26.672 10.33 10.29 10.36 10.10 10.36 2,111,248 10.239 -0.19%
2012-03-05 0 26.95 26.95 27.00 26.80 27.10 1,079,000 29,062,312 26.934 10.35 10.35 10.36 10.29 10.40 2,810,767 10.340 -0.19%
2012-03-02 0 27.00 26.95 27.00 26.30 27.10 2,176,575 58,251,185 26.763 10.36 10.35 10.36 10.10 10.40 5,669,921 10.274 2.86%
2012-03-01 0 26.25 26.25 26.35 26.20 26.55 702,752 18,573,203 26.429 10.08 10.08 10.12 10.06 10.19 1,830,651 10.146 -1.69%
2012-02-29 0 26.70 26.40 26.70 25.55 26.70 2,098,389 55,102,635 26.259 10.25 10.13 10.25 9.808 10.25 5,466,249 10.081 3.69%
2012-02-28 0 25.75 25.75 25.85 25.05 26.00 1,109,731 28,461,717 25.647 9.885 9.885 9.923 9.616 9.981 2,890,820 9.8456 0.98%
2012-02-27 0 25.50 25.45 25.50 25.35 25.75 352,238 8,972,345 25.472 9.789 9.770 9.789 9.731 9.885 917,571 9.7784 -0.58%
2012-02-24 0 25.65 25.60 25.65 24.90 25.70 774,015 19,721,801 25.480 9.847 9.827 9.847 9.559 9.866 2,016,289 9.7812 0.98%
2012-02-23 0 25.40 25.30 25.35 24.65 25.50 1,021,214 25,848,096 25.311 9.751 9.712 9.731 9.463 9.789 2,660,236 9.7165 2.01%
2012-02-22 0 24.90 24.85 25.00 24.60 25.20 1,118,747 27,992,711 25.021 9.559 9.539 9.597 9.443 9.674 2,914,307 9.6053 -0.60%
2012-02-21 0 25.05 25.05 25.10 24.70 25.10 560,513 13,996,434 24.971 9.616 9.616 9.635 9.482 9.635 1,460,122 9.5858 0.20%
2012-02-20 0 25.00 24.95 25.00 24.65 25.10 1,143,300 28,468,506 24.900 9.597 9.578 9.597 9.463 9.635 2,978,267 9.5587 1.83%
2012-02-17 0 24.55 24.55 24.65 24.25 24.70 1,658,503 40,594,636 24.477 9.424 9.424 9.463 9.309 9.482 4,320,357 9.3961 1.03%
2012-02-16 0 24.30 24.20 24.40 24.20 25.15 1,867,251 46,094,020 24.685 9.328 9.290 9.367 9.290 9.655 4,864,140 9.4763 -2.61%
2012-02-15 0 24.95 24.90 25.00 24.75 25.20 835,044 20,815,673 24.928 9.578 9.559 9.597 9.501 9.674 2,175,268 9.5692 -0.60%
2012-02-14 0 25.10 24.95 25.15 24.70 25.15 1,797,364 44,713,323 24.877 9.635 9.578 9.655 9.482 9.655 4,682,086 9.5499 1.21%
2012-02-13 0 24.80 24.65 24.80 24.30 25.10 1,446,514 35,914,652 24.828 9.520 9.463 9.520 9.328 9.635 3,768,131 9.5312 1.22%
2012-02-10 0 24.50 24.45 24.50 24.20 24.80 1,348,550 32,950,656 24.434 9.405 9.386 9.405 9.290 9.520 3,512,938 9.3798 1.66%
2012-02-09 0 24.10 24.10 24.15 24.05 25.00 3,240,100 79,174,281 24.436 9.252 9.252 9.271 9.232 9.597 8,440,376 9.3804 -3.41%
2012-02-08 0 24.95 24.90 25.10 24.55 25.35 1,712,162 42,667,507 24.920 9.578 9.559 9.635 9.424 9.731 4,460,137 9.5664 -1.77%
2012-02-07 0 25.40 25.35 25.40 24.15 25.45 2,867,434 71,643,940 24.985 9.751 9.731 9.751 9.271 9.770 7,469,591 9.5914 4.74%
2012-02-06 0 24.25 24.25 24.30 24.00 24.45 1,660,920 40,217,743 24.214 9.309 9.309 9.328 9.213 9.386 4,326,653 9.2953 1.46%
2012-02-03 0 23.90 23.80 23.90 23.75 24.10 1,496,650 35,713,445 23.862 9.175 9.136 9.175 9.117 9.252 3,898,734 9.1603 0.21%
2012-02-02 0 23.85 23.85 24.05 23.85 24.90 1,952,075 47,207,136 24.183 9.156 9.156 9.232 9.156 9.559 5,085,105 9.2834 -0.83%
2012-02-01 0 24.05 24.00 24.05 23.45 24.20 1,763,920 42,127,714 23.883 9.232 9.213 9.232 9.002 9.290 4,594,966 9.1682 1.26%
2012-01-31 0 23.75 23.65 23.75 23.20 23.80 1,525,482 35,826,415 23.485 9.117 9.079 9.117 8.906 9.136 3,973,841 9.0156 0.85%
2012-01-30 0 23.55 23.45 23.55 22.60 24.10 2,963,383 69,089,673 23.314 9.040 9.002 9.040 8.676 9.252 7,719,536 8.9500 -1.05%
2012-01-27 0 23.80 23.70 23.85 23.20 23.85 1,728,195 40,907,493 23.671 9.136 9.098 9.156 8.906 9.156 4,501,903 9.0867 2.59%
2012-01-26 0 23.20 23.15 23.20 22.90 24.95 6,551,835 154,197,911 23.535 8.906 8.887 8.906 8.791 9.578 17,067,360 9.0347 -7.20%
2012-01-20 0 25.00 24.80 25.05 24.40 25.45 1,992,259 49,305,018 24.748 9.597 9.520 9.616 9.367 9.770 5,189,783 9.5004 0.40%
2012-01-19 0 24.90 24.75 25.00 23.65 25.05 2,909,912 71,793,100 24.672 9.559 9.501 9.597 9.079 9.616 7,580,245 9.4711 5.06%
2012-01-18 0 23.70 23.60 23.70 23.50 24.50 823,441 19,748,259 23.983 9.098 9.060 9.098 9.021 9.405 2,145,042 9.2065 -1.66%
2012-01-17 0 24.10 23.95 24.00 23.85 24.35 1,803,400 43,245,295 23.980 9.252 9.194 9.213 9.156 9.348 4,697,810 9.2054 1.90%
2012-01-16 0 23.65 23.50 23.55 23.30 24.20 1,491,928 35,297,069 23.659 9.079 9.021 9.040 8.944 9.290 3,886,434 9.0821 -1.46%
2012-01-13 0 24.00 24.00 24.05 23.90 25.45 2,150,843 52,102,612 24.224 9.213 9.213 9.232 9.175 9.770 5,602,890 9.2992 -3.23%
2012-01-12 0 24.80 24.75 24.90 24.55 25.30 3,701,917 92,295,127 24.932 9.520 9.501 9.559 9.424 9.712 9,643,398 9.5708 -0.80%
2012-01-11 0 25.00 25.00 25.20 24.45 25.35 1,576,906 39,320,948 24.936 9.597 9.597 9.674 9.386 9.731 4,107,799 9.5723 0.00%
2012-01-10 0 25.00 25.00 25.25 24.70 25.25 2,116,283 52,983,050 25.036 9.597 9.597 9.693 9.482 9.693 5,512,862 9.6108 1.21%
2012-01-09 0 24.70 24.70 24.75 24.00 25.10 1,772,500 43,640,025 24.621 9.482 9.482 9.501 9.213 9.635 4,617,316 9.4514 2.49%
2012-01-06 0 24.10 24.05 24.20 24.05 24.90 1,992,300 48,678,466 24.433 9.252 9.232 9.290 9.232 9.559 5,189,890 9.3795 -0.82%
2012-01-05 0 24.30 24.20 24.30 23.80 24.70 2,119,399 51,388,904 24.247 9.328 9.290 9.328 9.136 9.482 5,520,979 9.3079 -2.02%
2012-01-04 0 24.80 24.60 24.90 24.20 24.95 1,466,992 36,247,094 24.708 9.520 9.443 9.559 9.290 9.578 3,821,476 9.4851 2.48%
2012-01-03 0 24.20 24.15 24.20 23.90 24.65 1,355,934 32,718,669 24.130 9.290 9.271 9.290 9.175 9.463 3,532,173 9.2630 -1.43%
2011-12-30 0 24.55 24.50 24.55 24.50 25.00 822,620 20,347,606 24.735 9.424 9.405 9.424 9.405 9.597 2,142,904 9.4953 -1.80%
2011-12-29 0 25.00 24.70 24.90 24.10 25.00 423,742 10,482,118 24.737 9.597 9.482 9.559 9.252 9.597 1,103,837 9.4961 1.63%
2011-12-28 0 24.60 24.50 24.70 24.25 24.90 849,417 20,905,587 24.612 9.443 9.405 9.482 9.309 9.559 2,212,709 9.4480 -0.40%
2011-12-23 0 24.70 24.60 24.75 23.80 25.15 1,153,384 28,296,879 24.534 9.482 9.443 9.501 9.136 9.655 3,004,535 9.4181 2.07%
2011-12-22 0 24.20 24.20 24.25 23.55 24.25 1,072,539 25,786,409 24.042 9.290 9.290 9.309 9.040 9.309 2,793,936 9.2294 2.98%
2011-12-21 0 23.50 23.30 23.50 23.20 23.90 578,337 13,510,694 23.361 9.021 8.944 9.021 8.906 9.175 1,506,553 8.9680 0.21%
2011-12-20 0 23.45 23.30 23.50 23.15 23.65 1,211,272 28,240,076 23.314 9.002 8.944 9.021 8.887 9.079 3,155,332 8.9500 -0.21%
2011-12-19 0 23.50 23.30 23.55 23.30 24.10 1,537,198 36,579,548 23.796 9.021 8.944 9.040 8.944 9.252 4,004,361 9.1349 -2.69%
2011-12-16 0 24.15 23.95 24.15 23.15 24.25 3,606,277 86,723,199 24.048 9.271 9.194 9.271 8.887 9.309 9,394,258 9.2315 3.65%
2011-12-15 0 23.30 23.30 23.40 23.05 23.90 1,953,572 45,544,910 23.314 8.944 8.944 8.983 8.848 9.175 5,089,004 8.9497 -0.64%
2011-12-14 0 23.45 23.30 23.45 23.05 23.70 1,128,324 26,356,491 23.359 9.002 8.944 9.002 8.848 9.098 2,939,255 8.9671 0.86%
2011-12-13 0 23.25 23.25 23.30 23.05 23.85 1,357,974 31,871,671 23.470 8.925 8.925 8.944 8.848 9.156 3,537,487 9.0097 -0.85%
2011-12-12 0 23.45 23.35 23.55 22.95 23.55 421,383 9,814,684 23.292 9.002 8.964 9.040 8.810 9.040 1,097,692 8.9412 2.40%
2011-12-09 0 22.90 22.90 23.10 22.40 23.45 798,583 18,414,705 23.059 8.791 8.791 8.868 8.599 9.002 2,080,288 8.8520 -1.51%
2011-12-08 0 23.25 23.20 23.35 22.90 23.45 767,680 17,753,852 23.127 8.925 8.906 8.964 8.791 9.002 1,999,786 8.8779 -0.64%
2011-12-07 0 23.40 23.25 23.50 22.80 23.60 1,041,450 24,101,060 23.142 8.983 8.925 9.021 8.752 9.060 2,712,950 8.8837 0.86%
2011-12-06 0 23.20 23.20 23.25 22.35 23.50 2,011,203 46,639,952 23.190 8.906 8.906 8.925 8.580 9.021 5,239,132 8.9022 1.98%
2011-12-05 0 22.75 22.60 22.75 22.60 23.45 1,183,010 27,114,780 22.920 8.733 8.676 8.733 8.676 9.002 3,081,710 8.7986 -0.66%
2011-12-02 0 22.90 22.80 22.90 22.75 23.40 895,606 20,480,116 22.867 8.791 8.752 8.791 8.733 8.983 2,333,030 8.7783 -1.29%
2011-12-01 0 23.20 23.00 23.20 22.95 23.80 1,376,371 32,020,082 23.264 8.906 8.829 8.906 8.810 9.136 3,585,411 8.9307 3.80%
2011-11-30 0 22.35 22.10 22.45 22.10 23.05 1,082,500 24,301,249 22.449 8.580 8.484 8.618 8.484 8.848 2,819,884 8.6178 -2.19%
2011-11-29 0 22.85 22.70 22.80 22.25 22.95 1,073,064 24,324,537 22.668 8.772 8.714 8.752 8.541 8.810 2,795,304 8.7019 -0.22%
2011-11-28 0 22.90 22.80 23.05 21.55 23.15 1,935,630 43,627,168 22.539 8.791 8.752 8.848 8.273 8.887 5,042,266 8.6523 7.51%
2011-11-25 0 21.30 21.20 21.30 21.20 22.00 937,500 20,264,200 21.615 8.177 8.138 8.177 8.138 8.445 2,442,163 8.2976 -2.96%
2011-11-24 0 21.95 21.80 21.95 21.65 22.60 1,724,337 38,172,558 22.138 8.426 8.369 8.426 8.311 8.676 4,491,853 8.4982 -2.23%
2011-11-23 0 22.45 22.35 22.50 21.90 22.80 1,510,480 33,794,197 22.373 8.618 8.580 8.637 8.407 8.752 3,934,761 8.5886 1.13%
2011-11-22 0 22.20 22.10 22.35 21.90 22.75 959,500 21,218,767 22.114 8.522 8.484 8.580 8.407 8.733 2,499,473 8.4893 0.23%
2011-11-21 0 22.15 22.10 22.25 21.65 22.35 1,430,726 31,705,011 22.160 8.503 8.484 8.541 8.311 8.580 3,727,004 8.5068 -0.67%
2011-11-18 0 22.30 22.30 22.45 22.10 22.65 1,046,090 23,447,602 22.415 8.561 8.561 8.618 8.484 8.695 2,725,037 8.6045 -1.33%
2011-11-17 0 22.60 22.60 22.75 22.55 24.00 1,078,067 24,562,055 22.783 8.676 8.676 8.733 8.657 9.213 2,808,337 8.7461 -2.38%
2011-11-16 0 23.15 23.10 23.30 22.60 23.60 1,042,763 23,999,588 23.015 8.887 8.868 8.944 8.676 9.060 2,716,371 8.8352 1.54%
2011-11-15 0 22.80 22.65 22.85 22.50 22.85 744,771 16,875,587 22.659 8.752 8.695 8.772 8.637 8.772 1,940,109 8.6983 1.11%
2011-11-14 0 22.55 22.50 22.55 22.10 22.60 908,129 20,262,729 22.313 8.657 8.637 8.657 8.484 8.676 2,365,652 8.5654 2.50%
2011-11-11 0 22.00 21.90 22.00 21.75 22.10 638,956 14,010,851 21.928 8.445 8.407 8.445 8.349 8.484 1,664,464 8.4176 -1.35%
2011-11-10 0 22.30 22.20 22.30 22.10 22.50 3,128,384 69,836,149 22.323 8.561 8.522 8.561 8.484 8.637 8,149,359 8.5695 -1.55%
2011-11-09 0 22.65 22.60 22.65 21.60 22.80 1,441,416 32,348,380 22.442 8.695 8.676 8.695 8.292 8.752 3,754,851 8.6151 5.59%
2011-11-08 0 21.45 21.50 21.60 21.45 22.20 794,500 17,201,550 21.651 8.234 8.253 8.292 8.234 8.522 2,069,652 8.3113 -1.61%
2011-11-07 0 21.80 21.60 21.80 21.60 22.30 742,128 16,129,418 21.734 8.369 8.292 8.369 8.292 8.561 1,933,224 8.3433 -0.23%
2011-11-04 0 21.85 21.85 21.90 21.30 22.10 2,076,702 45,234,547 21.782 8.388 8.388 8.407 8.177 8.484 5,409,755 8.3617 1.16%
2011-11-03 0 21.60 21.55 21.60 21.40 22.45 2,014,913 43,985,552 21.830 8.292 8.273 8.292 8.215 8.618 5,248,796 8.3801 -2.48%
2011-11-02 0 22.15 22.05 22.25 21.85 22.60 1,024,987 22,700,074 22.147 8.503 8.465 8.541 8.388 8.676 2,670,064 8.5017 -3.70%
2011-11-01 0 23.00 22.85 23.00 21.70 23.10 777,711 17,575,252 22.599 8.829 8.772 8.829 8.330 8.868 2,025,917 8.6752 3.14%
2011-10-31 0 22.30 22.30 22.55 22.10 22.75 974,211 21,860,656 22.439 8.561 8.561 8.657 8.484 8.733 2,537,794 8.6140 -0.22%
2011-10-28 0 22.35 22.40 22.55 22.20 22.90 2,317,538 52,032,731 22.452 8.580 8.599 8.657 8.522 8.791 6,037,126 8.6188 -0.89%
2011-10-27 0 22.55 22.50 22.55 22.00 22.55 789,424 17,669,353 22.383 8.657 8.637 8.657 8.445 8.657 2,056,429 8.5923 2.27%
2011-10-26 0 22.05 21.95 22.00 21.75 22.25 964,813 21,240,874 22.016 8.465 8.426 8.445 8.349 8.541 2,513,313 8.4513 1.38%
2011-10-25 0 21.75 21.55 21.80 21.40 22.00 591,217 12,828,821 21.699 8.349 8.273 8.369 8.215 8.445 1,540,105 8.3298 -0.46%
2011-10-24 0 21.85 21.85 22.10 21.65 22.10 927,994 20,361,712 21.942 8.388 8.388 8.484 8.311 8.484 2,417,400 8.4230 0.92%
2011-10-21 0 21.65 21.60 21.80 21.10 21.80 637,654 13,768,422 21.592 8.311 8.292 8.369 8.100 8.369 1,661,072 8.2889 1.64%
2011-10-20 0 21.30 21.25 21.30 21.10 21.40 1,575,684 33,521,119 21.274 8.177 8.157 8.177 8.100 8.215 4,104,616 8.1667 1.91%
2011-10-19 0 20.90 20.70 21.00 20.80 21.30 949,002 19,939,817 21.011 8.023 7.946 8.062 7.985 8.177 2,472,126 8.0659 0.97%
2011-10-18 0 20.70 20.60 20.65 20.55 21.40 654,000 13,658,200 20.884 7.946 7.908 7.927 7.889 8.215 1,703,653 8.0170 -3.50%
2011-10-17 0 21.45 21.30 21.35 21.30 21.50 475,935 10,197,801 21.427 8.234 8.177 8.196 8.177 8.253 1,239,798 8.2254 0.70%
2011-10-14 0 21.30 21.15 21.35 21.05 21.90 1,238,889 26,757,567 21.598 8.177 8.119 8.196 8.081 8.407 3,227,274 8.2911 -2.07%
2011-10-13 0 21.75 21.75 21.80 21.55 22.15 1,108,164 24,078,454 21.728 8.349 8.349 8.369 8.273 8.503 2,886,738 8.3411 2.11%
2011-10-12 0 21.30 21.35 21.45 21.20 21.75 1,294,666 27,760,270 21.442 8.177 8.196 8.234 8.138 8.349 3,372,571 8.2312 -0.23%
2011-10-11 0 21.35 21.15 21.35 20.60 21.55 2,061,495 43,638,514 21.168 8.196 8.119 8.196 7.908 8.273 5,370,141 8.1261 6.75%
2011-10-10 0 20.00 19.98 20.00 19.90 20.75 1,072,000 21,530,012 20.084 7.678 7.670 7.678 7.639 7.966 2,792,532 7.7099 -3.15%
2011-10-07 0 20.65 20.45 20.60 20.35 21.00 1,580,719 32,423,598 20.512 7.927 7.850 7.908 7.812 8.062 4,117,732 7.8741 0.24%
2011-10-06 0 20.60 20.30 20.60 19.92 21.35 2,963,717 61,265,582 20.672 7.908 7.793 7.908 7.647 8.196 7,720,406 7.9355 5.32%
2011-10-04 0 19.56 19.56 19.58 19.54 20.80 2,514,706 50,615,551 20.128 7.509 7.509 7.516 7.501 7.985 6,550,744 7.7267 -5.73%
2011-10-03 0 20.75 20.65 20.75 19.76 21.55 3,912,400 79,282,670 20.264 7.966 7.927 7.966 7.585 8.273 10,191,700 7.7791 2.47%
2011-09-30 0 20.25 20.20 20.35 19.64 20.50 2,102,618 42,011,738 19.981 7.774 7.754 7.812 7.539 7.870 5,477,265 7.6702 6.13%
2011-09-28 0 19.08 19.08 19.20 18.06 19.36 2,064,500 39,298,340 19.035 7.324 7.324 7.371 6.933 7.432 5,377,969 7.3073 5.07%
2011-09-27 0 18.16 18.16 18.22 17.94 18.50 1,798,204 32,657,145 18.161 6.971 6.971 6.994 6.887 7.102 4,684,275 6.9717 0.55%
2011-09-26 0 18.06 17.96 17.98 17.72 18.78 1,830,114 33,474,507 18.291 6.933 6.895 6.902 6.802 7.209 4,767,399 7.0215 -2.06%
2011-09-23 0 18.44 18.40 18.44 17.88 19.14 1,811,680 33,150,962 18.298 7.079 7.063 7.079 6.864 7.347 4,719,379 7.0244 -3.86%
2011-09-22 0 19.18 19.16 19.24 18.94 19.88 1,332,000 25,579,077 19.204 7.363 7.355 7.386 7.271 7.632 3,469,825 7.3719 -4.58%
2011-09-21 0 20.10 19.90 20.10 19.70 20.20 1,176,591 23,433,436 19.916 7.716 7.639 7.716 7.562 7.754 3,064,989 7.6455 1.93%
2011-09-20 0 19.72 19.62 19.70 19.60 20.00 1,037,428 20,530,406 19.790 7.570 7.532 7.562 7.524 7.678 2,702,473 7.5969 1.02%
2011-09-19 0 19.52 19.56 19.58 19.34 20.95 2,660,765 52,935,524 19.895 7.493 7.509 7.516 7.424 8.042 6,931,224 7.6373 -6.60%
2011-09-16 0 20.90 20.80 21.05 20.85 21.60 827,975 17,445,532 21.070 8.023 7.985 8.081 8.004 8.292 2,156,853 8.0884 -1.42%
2011-09-15 0 21.20 21.10 21.35 20.55 21.35 660,720 13,821,626 20.919 8.138 8.100 8.196 7.889 8.196 1,721,158 8.0304 1.68%
2011-09-14 0 20.85 20.85 20.90 20.35 21.50 1,872,466 38,842,371 20.744 8.004 8.004 8.023 7.812 8.253 4,877,725 7.9632 -1.65%
2011-09-12 0 21.20 21.25 21.30 21.00 21.50 769,787 16,312,902 21.191 8.138 8.157 8.177 8.062 8.253 2,005,275 8.1350 -2.75%
2011-09-09 0 21.80 21.80 21.85 21.35 22.05 702,800 15,390,412 21.899 8.369 8.369 8.388 8.196 8.465 1,830,776 8.4065 1.63%
2011-09-08 0 21.45 21.30 21.35 21.10 22.00 902,326 19,331,935 21.425 8.234 8.177 8.196 8.100 8.445 2,350,536 8.2245 -1.15%
2011-09-07 0 21.70 21.60 21.75 20.80 21.80 1,710,500 36,575,300 21.383 8.330 8.292 8.349 7.985 8.369 4,455,808 8.2085 4.08%
2011-09-06 0 20.85 20.80 20.85 20.60 21.55 1,301,513 27,070,480 20.799 8.004 7.985 8.004 7.908 8.273 3,390,408 7.9844 -2.80%
2011-09-05 0 21.45 21.40 21.45 21.40 22.10 853,325 18,425,421 21.593 8.234 8.215 8.234 8.215 8.484 2,222,889 8.2890 -2.94%
2011-09-02 0 22.10 21.95 22.10 21.45 22.35 1,286,907 28,264,965 21.963 8.484 8.426 8.484 8.234 8.580 3,352,359 8.4314 0.45%
2011-09-01 0 22.00 21.95 22.00 21.30 22.20 2,703,802 59,178,149 21.887 8.445 8.426 8.445 8.177 8.522 7,043,334 8.4020 2.56%
2011-08-31 0 21.45 21.30 21.50 20.90 21.50 3,504,458 74,060,924 21.133 8.234 8.177 8.253 8.023 8.253 9,129,022 8.1127 2.39%
2011-08-30 0 20.95 20.95 21.00 20.95 21.30 891,117 18,787,894 21.084 8.042 8.042 8.062 8.042 8.177 2,321,337 8.0936 -0.71%
2011-08-29 0 21.10 21.05 21.20 21.00 21.40 710,479 15,029,049 21.153 8.100 8.081 8.138 8.062 8.215 1,850,779 8.1204 0.48%
2011-08-26 0 21.00 20.95 21.00 20.95 21.75 1,471,687 31,216,496 21.211 8.062 8.042 8.062 8.042 8.349 3,833,706 8.1426 -2.10%
2011-08-25 0 21.45 21.45 21.60 21.25 21.85 1,436,500 30,853,281 21.478 8.234 8.234 8.292 8.157 8.388 3,742,045 8.2450 0.23%
2011-08-24 0 21.40 21.35 21.40 21.25 21.70 1,341,482 28,609,129 21.327 8.215 8.196 8.215 8.157 8.330 3,494,526 8.1868 0.23%
2011-08-23 0 21.35 21.30 21.40 20.90 21.70 2,974,314 63,250,613 21.266 8.196 8.177 8.215 8.023 8.330 7,748,011 8.1635 0.23%
2011-08-22 0 21.30 21.25 21.35 21.15 22.15 2,914,654 62,572,746 21.468 8.177 8.157 8.196 8.119 8.503 7,592,598 8.2413 -2.74%
2011-08-19 0 21.90 21.90 22.00 21.90 22.05 1,526,802 33,586,693 21.998 8.407 8.407 8.445 8.407 8.465 3,977,280 8.4446 -3.31%
2011-08-18 0 22.65 22.60 22.65 22.10 22.70 1,766,000 39,562,401 22.402 8.695 8.676 8.695 8.484 8.714 4,600,384 8.5998 1.12%
2011-08-17 0 22.40 22.30 22.45 22.15 22.45 712,009 15,922,121 22.362 8.599 8.561 8.618 8.503 8.618 1,854,765 8.5844 0.00%
2011-08-16 0 22.40 22.30 22.45 21.95 22.45 2,973,500 65,922,525 22.170 8.599 8.561 8.618 8.426 8.618 7,745,890 8.5106 1.82%
2011-08-15 0 22.00 21.90 22.15 21.80 22.65 2,623,232 58,343,714 22.241 8.445 8.407 8.503 8.369 8.695 6,833,451 8.5380 -2.44%
2011-08-12 0 22.55 22.40 22.60 22.30 23.00 435,004 9,860,415 22.667 8.657 8.599 8.676 8.561 8.829 1,133,174 8.7016 0.00%
2011-08-11 0 22.55 22.30 22.55 21.80 22.55 2,095,447 46,468,559 22.176 8.657 8.561 8.657 8.369 8.657 5,458,585 8.5129 -0.44%
2011-08-10 0 22.65 22.60 22.85 22.40 23.45 3,685,412 83,561,163 22.673 8.695 8.676 8.772 8.599 9.002 9,600,402 8.7039 -0.44%
2011-08-09 0 22.75 22.75 22.90 22.00 22.90 1,772,010 39,838,494 22.482 8.733 8.733 8.791 8.445 8.791 4,616,040 8.6304 -1.09%
2011-08-08 0 23.00 22.90 22.95 22.80 23.50 1,953,224 45,049,840 23.064 8.829 8.791 8.810 8.752 9.021 5,088,098 8.8540 -2.54%
2011-08-05 0 23.60 23.55 23.75 23.20 24.25 2,647,021 62,659,843 23.672 9.060 9.040 9.117 8.906 9.309 6,895,421 9.0872 -4.84%
2011-08-04 0 24.80 24.75 24.90 24.65 25.35 997,471 24,802,581 24.865 9.520 9.501 9.559 9.463 9.731 2,598,386 9.5454 -1.78%
2011-08-03 0 25.25 25.10 25.25 24.40 25.30 1,404,000 35,007,822 24.934 9.693 9.635 9.693 9.367 9.712 3,657,383 9.5718 1.41%
2011-08-02 0 24.90 24.80 24.90 24.80 25.20 1,335,000 33,462,458 25.066 9.559 9.520 9.559 9.520 9.674 3,477,640 9.6222 -0.40%
2011-08-01 0 25.00 25.00 25.10 24.75 25.30 1,447,152 36,241,202 25.043 9.597 9.597 9.635 9.501 9.712 3,769,793 9.6136 0.20%
2011-07-29 0 24.95 24.90 24.95 24.90 25.55 1,489,046 37,435,280 25.140 9.578 9.559 9.578 9.559 9.808 3,878,926 9.6509 -2.92%
2011-07-28 0 25.70 25.65 25.80 25.40 25.80 386,245 9,889,477 25.604 9.866 9.847 9.904 9.751 9.904 1,006,158 9.8289 -0.77%
2011-07-27 0 25.90 25.80 25.95 25.50 25.95 468,339 12,077,717 25.788 9.943 9.904 9.962 9.789 9.962 1,220,011 9.8997 0.19%
2011-07-26 0 25.85 25.70 25.90 25.10 25.90 725,734 18,646,511 25.693 9.923 9.866 9.943 9.635 9.943 1,890,518 9.8632 1.97%
2011-07-25 0 25.35 25.35 25.40 25.30 25.80 657,000 16,786,375 25.550 9.731 9.731 9.751 9.712 9.904 1,711,468 9.8082 -1.55%
2011-07-22 0 25.75 25.65 25.80 25.20 25.80 1,075,100 27,470,948 25.552 9.885 9.847 9.904 9.674 9.904 2,800,608 9.8089 2.39%
2011-07-21 0 25.15 25.10 25.20 25.10 25.60 1,344,331 34,041,228 25.322 9.655 9.635 9.674 9.635 9.827 3,501,947 9.7207 -0.79%
2011-07-20 0 25.35 25.30 25.45 24.95 25.45 890,752 22,415,236 25.164 9.731 9.712 9.770 9.578 9.770 2,320,386 9.6601 2.22%
2011-07-19 0 24.80 24.75 24.80 24.50 25.20 2,875,407 71,134,310 24.739 9.520 9.501 9.520 9.405 9.674 7,490,360 9.4968 0.20%
2011-07-18 0 24.75 24.75 24.95 24.40 25.45 2,684,712 66,834,649 24.895 9.501 9.501 9.578 9.367 9.770 6,993,605 9.5565 -1.00%
2011-07-15 0 25.00 24.95 25.00 24.55 25.20 877,680 21,971,599 25.034 9.597 9.578 9.597 9.424 9.674 2,286,334 9.6100 1.42%
2011-07-14 0 24.65 24.65 24.80 24.40 24.80 1,023,300 25,188,082 24.615 9.463 9.463 9.520 9.367 9.520 2,665,670 9.4491 -0.20%
2011-07-13 0 24.70 24.70 24.80 24.60 25.15 2,219,321 55,252,304 24.896 9.482 9.482 9.520 9.443 9.655 5,781,273 9.5571 -1.79%
2011-07-12 0 25.15 25.00 25.20 24.90 25.20 1,134,396 28,466,279 25.094 9.655 9.597 9.674 9.559 9.674 2,955,072 9.6330 -0.59%
2011-07-11 0 25.30 25.40 25.50 25.05 25.75 1,171,500 29,885,229 25.510 9.712 9.751 9.789 9.616 9.885 3,051,727 9.7929 0.60%
2011-07-08 0 25.15 25.15 25.30 25.15 25.70 1,311,245 33,225,738 25.339 9.655 9.655 9.712 9.655 9.866 3,415,759 9.7272 -1.37%
2011-07-07 0 25.50 25.35 25.55 25.25 25.60 1,414,202 35,879,184 25.371 9.789 9.731 9.808 9.693 9.827 3,683,959 9.7393 -0.58%
2011-07-06 0 25.65 25.60 25.70 25.50 25.95 942,712 24,249,519 25.723 9.847 9.827 9.866 9.789 9.962 2,455,740 9.8746 -0.58%
2011-07-05 0 25.80 25.70 25.90 25.40 26.25 1,817,100 46,810,171 25.761 9.904 9.866 9.943 9.751 10.08 4,733,498 9.8891 -0.19%
2011-07-04 0 25.85 25.75 25.85 24.90 25.85 3,450,087 86,950,650 25.202 9.923 9.885 9.923 9.559 9.923 8,987,387 9.6747 4.66%
2011-06-30 0 24.70 24.70 24.75 24.40 24.90 2,375,958 58,564,548 24.649 9.482 9.482 9.501 9.367 9.559 6,189,309 9.4622 0.16%
2011-06-29 0 25.00 24.95 25.00 24.35 25.25 3,425,157 85,264,307 24.894 9.467 9.448 9.467 9.220 9.561 9,045,463 9.4262 1.42%
2011-06-28 0 24.65 24.60 24.85 24.60 25.45 2,641,333 65,799,514 24.911 9.334 9.315 9.410 9.315 9.637 6,975,470 9.4330 -1.20%
2011-06-27 0 24.95 24.95 25.00 24.95 25.70 1,391,255 35,163,137 25.274 9.448 9.448 9.467 9.448 9.732 3,674,152 9.5704 -2.54%
2011-06-24 0 25.60 25.55 25.65 24.85 25.70 1,606,120 40,729,675 25.359 9.694 9.675 9.713 9.410 9.732 4,241,586 9.6025 2.20%
2011-06-23 0 25.05 24.95 25.05 24.95 25.40 828,497 20,781,805 25.084 9.485 9.448 9.485 9.448 9.618 2,187,970 9.4982 -1.18%
2011-06-22 0 25.35 25.30 25.50 25.30 25.85 828,726 21,198,899 25.580 9.599 9.580 9.656 9.580 9.788 2,188,574 9.6862 0.60%
2011-06-21 0 25.20 25.20 25.25 24.90 25.35 709,664 17,815,453 25.104 9.542 9.542 9.561 9.429 9.599 1,874,145 9.5059 0.80%
2011-06-20 0 25.00 24.85 25.10 24.65 25.65 830,250 20,848,514 25.111 9.467 9.410 9.504 9.334 9.713 2,192,599 9.5086 -0.99%
2011-06-17 0 25.25 25.10 25.25 24.90 25.25 735,153 18,400,289 25.029 9.561 9.504 9.561 9.429 9.561 1,941,458 9.4776 0.00%
2011-06-16 0 25.25 25.20 25.25 25.00 25.65 1,319,567 33,351,173 25.274 9.561 9.542 9.561 9.467 9.713 3,484,831 9.5704 0.00%
2011-06-15 0 25.25 25.15 25.30 25.00 25.55 933,731 23,525,287 25.195 9.561 9.523 9.580 9.467 9.675 2,465,881 9.5403 -0.39%
2011-06-14 0 25.35 25.20 25.35 25.00 25.55 1,639,641 41,363,478 25.227 9.599 9.542 9.599 9.467 9.675 4,330,112 9.5525 -0.39%
2011-06-13 0 25.45 25.45 25.50 25.25 25.80 1,426,699 36,457,680 25.554 9.637 9.637 9.656 9.561 9.769 3,767,755 9.6762 -0.39%
2011-06-10 0 25.55 25.50 25.65 25.40 25.95 804,149 20,607,309 25.626 9.675 9.656 9.713 9.618 9.826 2,123,669 9.7036 0.20%
2011-06-09 0 25.50 25.55 25.70 25.25 26.35 2,745,711 70,201,263 25.568 9.656 9.675 9.732 9.561 9.978 7,251,121 9.6814 -2.11%
2011-06-08 0 26.05 26.05 26.10 25.95 26.35 1,465,486 38,267,692 26.113 9.864 9.864 9.883 9.826 9.978 3,870,187 9.8878 0.58%
2011-06-07 0 25.90 25.95 26.05 25.55 26.25 1,761,012 45,605,454 25.897 9.807 9.826 9.864 9.675 9.940 4,650,639 9.8063 -1.89%
2011-06-03 0 26.40 26.35 26.40 26.10 27.30 1,831,402 48,571,523 26.521 9.997 9.978 9.997 9.883 10.34 4,836,531 10.043 -2.22%
2011-06-02 0 27.00 27.00 27.05 27.00 27.50 1,560,000 42,252,423 27.085 10.22 10.22 10.24 10.22 10.41 4,119,789 10.256 -1.82%
2011-06-01 0 27.50 27.50 27.60 27.35 28.05 1,752,448 48,230,410 27.522 10.41 10.41 10.45 10.36 10.62 4,628,023 10.421 1.85%
2011-05-31 0 27.00 26.80 27.10 26.45 27.30 1,263,050 34,097,396 26.996 10.22 10.15 10.26 10.02 10.34 3,335,576 10.222 0.00%
2011-05-30 0 27.00 26.95 27.00 26.80 27.90 327,600 8,896,252 27.156 10.22 10.20 10.22 10.15 10.56 865,156 10.283 0.93%
2011-05-27 0 26.75 26.70 26.80 26.50 27.00 2,563,000 68,322,026 26.657 10.13 10.11 10.15 10.03 10.22 6,768,601 10.094 -0.19%
2011-05-26 0 26.80 26.70 26.80 26.70 27.75 1,336,972 35,989,737 26.919 10.15 10.11 10.15 10.11 10.51 3,530,796 10.193 -1.65%
2011-05-25 0 27.25 27.10 27.15 26.85 27.50 1,442,225 39,168,407 27.158 10.32 10.26 10.28 10.17 10.41 3,808,758 10.284 0.18%
2011-05-24 0 27.20 27.20 27.35 27.00 27.40 918,416 24,932,437 27.147 10.30 10.30 10.36 10.22 10.38 2,425,436 10.280 -0.18%
2011-05-23 0 27.25 27.15 27.25 27.05 28.25 1,800,016 49,245,552 27.358 10.32 10.28 10.32 10.24 10.70 4,753,644 10.360 -3.37%
2011-05-20 0 28.20 28.20 28.25 27.60 28.35 1,471,765 41,113,090 27.935 10.68 10.68 10.70 10.45 10.74 3,886,770 10.578 -0.35%
2011-05-19 0 28.30 28.10 28.35 27.90 28.65 2,772,519 77,938,001 28.111 10.72 10.64 10.74 10.56 10.85 7,321,918 10.644 2.35%
2011-05-18 0 27.65 27.55 27.85 27.20 27.85 1,926,874 52,943,388 27.476 10.47 10.43 10.55 10.30 10.55 5,088,662 10.404 -0.36%
2011-05-17 0 27.75 27.65 27.75 27.40 28.05 1,474,975 40,906,077 27.733 10.51 10.47 10.51 10.38 10.62 3,895,247 10.502 -0.72%
2011-05-16 0 27.95 27.80 28.00 27.70 29.05 2,177,907 60,821,423 27.927 10.58 10.53 10.60 10.49 11.00 5,751,613 10.575 -1.58%
2011-05-13 0 28.40 28.25 28.40 27.60 28.40 1,009,944 28,318,196 28.039 10.75 10.70 10.75 10.45 10.75 2,667,151 10.617 1.25%
2011-05-12 0 28.05 27.85 28.10 27.65 28.20 1,734,789 48,430,064 27.917 10.62 10.55 10.64 10.47 10.68 4,581,387 10.571 -1.58%
2011-05-11 0 28.50 28.45 28.50 27.80 29.15 2,490,826 70,874,494 28.454 10.79 10.77 10.79 10.53 11.04 6,577,998 10.774 0.88%
2011-05-09 0 28.25 28.20 28.25 27.35 28.30 4,393,997 123,094,863 28.014 10.70 10.68 10.70 10.36 10.72 11,604,063 10.608 3.10%
2011-05-06 0 27.40 27.30 27.45 26.25 27.45 2,768,266 74,799,373 27.020 10.38 10.34 10.39 9.940 10.39 7,310,686 10.232 4.78%
2011-05-05 0 26.15 26.10 26.20 25.95 26.25 827,354 21,609,336 26.119 9.902 9.883 9.921 9.826 9.940 2,184,951 9.8901 0.19%
2011-05-04 0 26.10 26.00 26.20 26.00 26.25 934,133 24,399,286 26.120 9.883 9.845 9.921 9.845 9.940 2,466,943 9.8905 -0.76%
2011-05-03 0 26.30 26.30 26.35 26.15 26.65 2,178,000 57,338,823 26.326 9.959 9.959 9.978 9.902 10.09 5,751,859 9.9687 -2.05%
2011-04-29 0 26.85 26.70 26.80 26.45 26.90 2,566,012 68,318,841 26.625 10.17 10.11 10.15 10.02 10.19 6,776,556 10.082 2.09%
2011-04-28 0 26.30 26.25 26.40 26.20 27.00 2,015,992 53,244,370 26.411 9.959 9.940 9.997 9.921 10.22 5,324,013 10.001 -0.75%
2011-04-27 0 26.50 26.35 26.50 26.00 26.55 1,933,000 50,906,006 26.335 10.03 9.978 10.03 9.845 10.05 5,104,841 9.9721 0.76%
2011-04-26 0 26.30 26.30 26.35 25.80 26.55 1,523,029 39,963,389 26.239 9.959 9.959 9.978 9.769 10.05 4,022,152 9.9358 -0.19%
2011-04-21 0 26.35 26.35 26.40 26.05 26.50 951,876 24,976,101 26.239 9.978 9.978 9.997 9.864 10.03 2,513,800 9.9356 0.19%
2011-04-20 0 26.30 26.25 26.30 26.25 26.65 991,475 26,087,275 26.312 9.959 9.940 9.959 9.940 10.09 2,618,377 9.9631 -0.75%
2011-04-19 0 26.50 26.40 26.55 25.80 26.70 1,897,150 49,958,890 26.334 10.03 9.997 10.05 9.769 10.11 5,010,165 9.9715 0.19%
2011-04-18 0 26.45 26.40 26.55 26.30 26.90 978,248 25,905,875 26.482 10.02 9.997 10.05 9.959 10.19 2,583,445 10.028 -0.94%
2011-04-15 0 26.70 26.50 26.70 26.45 26.70 638,728 16,990,847 26.601 10.11 10.03 10.11 10.02 10.11 1,686,810 10.073 0.38%
2011-04-14 0 26.60 26.60 26.70 26.40 26.90 1,657,393 44,059,280 26.583 10.07 10.07 10.11 9.997 10.19 4,376,993 10.066 0.57%
2011-04-13 0 26.45 26.40 26.45 26.05 26.60 816,177 21,488,452 26.328 10.02 9.997 10.02 9.864 10.07 2,155,434 9.9694 0.38%
2011-04-12 0 26.35 26.30 26.35 26.25 26.70 1,313,961 34,691,996 26.403 9.978 9.959 9.978 9.940 10.11 3,470,027 9.9976 -1.31%
2011-04-11 0 26.70 26.65 26.70 26.45 26.95 1,745,000 46,474,315 26.633 10.11 10.09 10.11 10.02 10.20 4,608,353 10.085 0.19%
2011-04-08 0 26.65 26.60 26.65 26.15 26.75 4,519,595 119,616,684 26.466 10.09 10.07 10.09 9.902 10.13 11,935,754 10.022 0.19%
2011-04-07 0 26.60 26.50 26.60 26.25 27.00 1,008,326 26,774,174 26.553 10.07 10.03 10.07 9.940 10.22 2,662,878 10.055 -0.37%
2011-04-06 0 26.70 26.65 26.70 26.00 26.75 3,513,120 93,138,876 26.512 10.11 10.09 10.11 9.845 10.13 9,277,764 10.039 2.30%
2011-04-04 0 26.10 26.00 26.15 25.60 26.20 2,133,824 55,410,420 25.968 9.883 9.845 9.902 9.694 9.921 5,635,195 9.8329 2.35%
2011-04-01 0 25.50 25.45 25.50 24.90 25.70 4,154,438 105,433,304 25.378 9.656 9.637 9.656 9.429 9.732 10,971,414 9.6098 3.03%
2011-03-31 0 24.75 24.60 24.70 24.25 25.35 3,045,436 75,256,633 24.711 9.372 9.315 9.353 9.183 9.599 8,042,662 9.3572 2.48%
2011-03-30 0 24.15 24.10 24.20 23.90 24.30 1,911,102 46,113,997 24.130 9.145 9.126 9.164 9.050 9.201 5,047,010 9.1369 1.05%
2011-03-29 0 23.90 23.75 23.90 23.65 24.15 1,197,171 28,649,061 23.931 9.050 8.993 9.050 8.955 9.145 3,161,597 9.0616 0.42%
2011-03-28 0 23.80 23.75 23.85 23.50 24.00 1,297,980 30,922,978 23.824 9.012 8.993 9.031 8.899 9.088 3,427,823 9.0212 1.28%
2011-03-25 0 23.50 23.50 23.60 23.35 24.50 1,995,526 47,481,201 23.794 8.899 8.899 8.936 8.842 9.277 5,269,965 9.0098 -2.29%
2011-03-24 0 24.05 24.00 24.05 23.85 24.60 2,115,389 51,257,738 24.231 9.107 9.088 9.107 9.031 9.315 5,586,510 9.1753 1.48%
2011-03-23 0 23.70 23.70 23.75 23.35 23.85 2,623,494 62,205,890 23.711 8.974 8.974 8.993 8.842 9.031 6,928,359 8.9784 0.64%
2011-03-22 0 23.55 23.55 23.60 23.40 24.15 2,956,963 70,374,704 23.800 8.917 8.917 8.936 8.861 9.145 7,809,014 9.0120 -0.21%
2011-03-21 0 23.60 23.55 23.60 23.55 24.15 2,829,787 67,147,149 23.729 8.936 8.917 8.936 8.917 9.145 7,473,156 8.9851 -1.26%
2011-03-18 0 23.90 23.85 24.00 23.75 24.35 3,032,375 72,762,024 23.995 9.050 9.031 9.088 8.993 9.220 8,008,169 9.0860 -1.65%
2011-03-17 0 24.30 24.30 24.35 24.10 24.50 2,413,310 58,912,734 24.412 9.201 9.201 9.220 9.126 9.277 6,373,286 9.2437 -0.82%
2011-03-16 0 24.50 24.45 24.60 24.40 24.70 2,294,192 56,227,812 24.509 9.277 9.258 9.315 9.239 9.353 6,058,709 9.2805 -0.41%
2011-03-15 0 24.60 24.55 24.60 24.30 24.80 1,275,434 31,213,934 24.473 9.315 9.296 9.315 9.201 9.391 3,368,281 9.2670 -1.20%
2011-03-14 0 24.90 24.90 25.10 24.45 25.20 1,455,312 36,220,051 24.888 9.429 9.429 9.504 9.258 9.542 3,843,319 9.4242 0.00%
2011-03-11 0 24.90 24.90 24.95 24.70 25.00 749,240 18,674,044 24.924 9.429 9.429 9.448 9.353 9.467 1,978,661 9.4377 -0.20%
2011-03-10 0 24.95 24.95 25.05 24.55 25.40 1,511,179 37,673,114 24.930 9.448 9.448 9.485 9.296 9.618 3,990,858 9.4399 -1.58%
2011-03-09 0 25.35 25.20 25.35 25.15 25.60 965,033 24,435,879 25.321 9.599 9.542 9.599 9.523 9.694 2,548,546 9.5882 -0.20%
2011-03-08 0 25.40 25.35 25.40 25.15 25.80 1,587,890 40,285,305 25.370 9.618 9.599 9.618 9.523 9.769 4,193,443 9.6067 -0.97%
2011-03-07 0 25.65 25.50 25.60 25.35 26.10 2,050,178 52,701,339 25.706 9.713 9.656 9.694 9.599 9.883 5,414,295 9.7337 -0.19%
2011-03-04 0 25.70 25.55 25.70 25.15 25.85 5,530,000 140,405,065 25.390 9.732 9.675 9.732 9.523 9.788 14,604,122 9.6141 4.47%
2011-03-03 0 24.60 24.50 24.60 24.45 24.75 2,935,500 71,956,008 24.512 9.315 9.277 9.315 9.258 9.372 7,752,333 9.2819 1.03%
2011-03-02 0 24.35 24.25 24.35 24.05 24.50 2,558,516 62,068,351 24.260 9.220 9.183 9.220 9.107 9.277 6,756,760 9.1861 0.41%
2011-03-01 0 24.25 24.15 24.20 24.00 24.65 2,331,691 56,697,005 24.316 9.183 9.145 9.164 9.088 9.334 6,157,740 9.2074 -1.02%
2011-02-28 0 24.50 24.55 24.60 23.60 24.65 2,221,233 53,850,531 24.244 9.277 9.296 9.315 8.936 9.334 5,866,032 9.1801 1.87%
2011-02-25 0 24.05 24.00 24.05 23.90 24.45 1,569,022 37,886,728 24.147 9.107 9.088 9.107 9.050 9.258 4,143,615 9.1434 1.52%
2011-02-24 0 24.25 24.15 24.35 24.05 25.05 2,758,643 67,562,667 24.491 8.970 8.933 9.007 8.896 9.266 7,457,487 9.0597 -3.58%
2011-02-23 0 25.15 25.10 25.15 25.10 25.35 1,570,510 39,547,904 25.182 9.303 9.285 9.303 9.285 9.377 4,245,587 9.3151 0.40%
2011-02-22 0 25.05 25.05 25.10 24.80 25.95 4,558,000 114,667,285 25.157 9.266 9.266 9.285 9.174 9.599 12,321,720 9.3061 -4.02%
2011-02-21 0 26.10 26.10 26.15 25.85 26.15 1,050,573 27,352,887 26.036 9.655 9.655 9.673 9.562 9.673 2,840,032 9.6312 0.19%
2011-02-18 0 26.05 26.00 26.05 25.80 26.30 2,564,094 66,870,157 26.079 9.636 9.618 9.636 9.544 9.729 6,931,559 9.6472 0.39%
2011-02-17 0 25.95 25.90 25.95 25.65 26.05 1,921,332 49,827,986 25.934 9.599 9.581 9.599 9.488 9.636 5,193,970 9.5934 0.78%
2011-02-16 0 25.75 25.75 25.85 25.25 25.95 2,421,343 62,300,141 25.730 9.525 9.525 9.562 9.340 9.599 6,545,658 9.5178 1.38%
2011-02-15 0 25.40 25.40 25.45 25.15 25.95 2,220,560 56,598,082 25.488 9.396 9.396 9.414 9.303 9.599 6,002,878 9.4285 -1.93%
2011-02-14 0 25.90 25.90 25.95 25.45 26.05 2,282,839 58,956,116 25.826 9.581 9.581 9.599 9.414 9.636 6,171,238 9.5534 2.17%
2011-02-11 0 25.35 25.35 25.45 25.30 26.00 2,586,795 66,559,411 25.730 9.377 9.377 9.414 9.359 9.618 6,992,927 9.5181 -2.12%
2011-02-10 0 25.90 25.80 25.95 25.60 26.45 3,173,734 82,455,023 25.980 9.581 9.544 9.599 9.470 9.784 8,579,610 9.6106 -2.08%
2011-02-09 0 26.45 26.40 26.70 26.20 26.80 2,618,533 69,394,793 26.501 9.784 9.766 9.877 9.692 9.914 7,078,725 9.8033 -1.31%
2011-02-08 0 26.80 26.75 26.80 26.65 27.15 2,089,081 56,046,675 26.828 9.914 9.895 9.914 9.858 10.04 5,647,449 9.9242 -1.11%
2011-02-07 0 27.10 27.05 27.10 26.85 27.30 1,195,545 32,455,120 27.147 10.02 10.01 10.02 9.932 10.10 3,231,937 10.042 0.18%
2011-02-02 0 27.05 27.05 27.10 26.80 27.50 2,733,580 74,121,819 27.115 10.01 10.01 10.02 9.914 10.17 7,389,734 10.030 0.93%
2011-02-01 0 26.80 26.70 26.90 26.65 27.05 1,627,381 43,692,229 26.848 9.914 9.877 9.951 9.858 10.01 4,399,327 9.9316 -0.19%
2011-01-31 0 26.85 26.85 26.95 26.45 26.95 3,381,225 90,081,839 26.642 9.932 9.932 9.969 9.784 9.969 9,140,524 9.8552 0.75%
2011-01-28 0 26.65 26.50 26.70 26.15 26.70 2,030,710 53,599,960 26.395 9.858 9.803 9.877 9.673 9.877 5,489,653 9.7638 1.33%
2011-01-27 0 26.30 26.30 26.40 26.15 26.60 3,367,080 88,755,753 26.360 9.729 9.729 9.766 9.673 9.840 9,102,285 9.7509 -1.31%
2011-01-26 0 26.65 26.50 26.65 26.40 26.90 2,746,340 73,103,472 26.619 9.858 9.803 9.858 9.766 9.951 7,424,228 9.8466 -1.30%
2011-01-25 0 27.00 26.95 27.05 26.85 27.10 1,795,460 48,444,866 26.982 9.988 9.969 10.01 9.932 10.02 4,853,698 9.9810 0.56%
2011-01-24 0 26.85 26.85 26.95 26.85 27.35 931,652 25,188,012 27.036 9.932 9.932 9.969 9.932 10.12 2,518,551 10.001 -1.47%
2011-01-21 0 27.25 27.10 27.15 27.10 27.50 1,131,668 30,879,003 27.286 10.08 10.02 10.04 10.02 10.17 3,059,258 10.094 -0.37%
2011-01-20 0 27.35 27.35 27.40 27.25 27.65 1,134,952 31,073,573 27.379 10.12 10.12 10.14 10.08 10.23 3,068,135 10.128 -1.62%
2011-01-19 0 27.80 27.55 27.80 26.90 27.80 2,242,309 61,271,511 27.325 10.28 10.19 10.28 9.951 10.28 6,061,673 10.108 2.02%
2011-01-18 0 27.25 27.10 27.25 26.65 27.40 1,039,154 28,202,260 27.140 10.08 10.02 10.08 9.858 10.14 2,809,163 10.039 1.30%
2011-01-17 0 26.90 26.85 27.05 26.85 27.40 2,612,495 70,989,510 27.173 9.951 9.932 10.01 9.932 10.14 7,062,403 10.052 -2.36%
2011-01-14 0 27.55 27.45 27.60 27.30 27.95 4,268,750 117,723,246 27.578 10.19 10.15 10.21 10.10 10.34 11,539,785 10.202 -0.54%
2011-01-13 0 27.70 27.65 27.70 27.50 27.85 1,931,546 53,507,141 27.702 10.25 10.23 10.25 10.17 10.30 5,221,582 10.247 -1.25%
2011-01-12 0 28.05 28.00 28.05 27.80 28.30 721,493 20,248,192 28.064 10.38 10.36 10.38 10.28 10.47 1,950,424 10.381 0.90%
2011-01-11 0 27.80 27.80 27.90 27.30 28.00 1,393,115 38,517,038 27.648 10.28 10.28 10.32 10.10 10.36 3,766,032 10.227 0.72%
2011-01-10 0 27.60 27.65 27.70 27.55 27.85 1,331,190 36,844,959 27.678 10.21 10.23 10.25 10.19 10.30 3,598,629 10.239 -0.36%
2011-01-07 0 27.70 27.50 27.75 27.30 27.75 1,945,519 53,651,081 27.577 10.25 10.17 10.27 10.10 10.27 5,259,355 10.201 0.18%
2011-01-06 0 27.65 27.60 27.70 27.30 27.75 1,866,075 51,470,713 27.582 10.23 10.21 10.25 10.10 10.27 5,044,593 10.203 -0.90%
2011-01-05 0 27.90 27.85 27.90 27.75 28.75 3,217,284 89,914,087 27.947 10.32 10.30 10.32 10.27 10.64 8,697,339 10.338 -3.29%
2011-01-04 0 28.85 28.80 28.90 28.10 28.90 1,330,027 38,062,699 28.618 10.67 10.65 10.69 10.39 10.69 3,595,485 10.586 1.23%
2011-01-03 0 28.50 28.50 28.55 28.20 28.70 522,449 14,899,569 28.519 10.54 10.54 10.56 10.43 10.62 1,412,345 10.550 1.97%
2010-12-31 0 27.95 28.00 28.25 27.90 28.60 448,894 12,630,265 28.136 10.34 10.36 10.45 10.32 10.58 1,213,503 10.408 -1.58%
2010-12-30 0 28.40 28.15 28.40 27.90 28.50 662,094 18,736,067 28.298 10.51 10.41 10.51 10.32 10.54 1,789,850 10.468 1.25%
2010-12-29 0 28.05 27.85 28.05 27.75 28.10 1,077,546 30,108,738 27.942 10.38 10.30 10.38 10.27 10.39 2,912,949 10.336 1.08%
2010-12-28 0 27.75 27.75 27.80 27.55 27.95 872,706 24,240,676 27.776 10.27 10.27 10.28 10.19 10.34 2,359,201 10.275 0.18%
2010-12-24 0 27.70 27.60 27.75 27.50 27.85 534,883 14,809,803 27.688 10.25 10.21 10.27 10.17 10.30 1,445,958 10.242 -0.18%
2010-12-23 0 27.75 27.70 27.80 27.40 28.00 2,009,462 55,726,052 27.732 10.27 10.25 10.28 10.14 10.36 5,432,213 10.258 0.00%
2010-12-22 0 27.75 27.75 27.80 27.40 27.90 1,058,425 29,285,168 27.669 10.27 10.27 10.28 10.14 10.32 2,861,259 10.235 0.54%
2010-12-21 0 27.60 27.60 27.65 27.45 28.10 2,358,237 65,149,947 27.627 10.21 10.21 10.23 10.15 10.39 6,375,063 10.219 -1.43%
2010-12-20 0 28.00 27.90 28.00 27.45 28.30 2,788,423 78,028,964 27.983 10.36 10.32 10.36 10.15 10.47 7,537,992 10.351 -0.18%
2010-12-17 0 28.05 28.05 28.30 27.85 28.85 2,530,880 71,717,394 28.337 10.38 10.38 10.47 10.30 10.67 6,841,771 10.482 -2.26%
2010-12-16 0 28.70 28.50 28.75 28.45 29.15 1,635,287 46,977,694 28.727 10.62 10.54 10.64 10.52 10.78 4,420,700 10.627 -0.52%
2010-12-15 0 28.85 28.70 29.10 28.65 29.80 2,378,522 69,459,406 29.203 10.67 10.62 10.76 10.60 11.02 6,429,899 10.803 -0.52%
2010-12-14 0 29.00 29.00 29.15 28.80 29.45 2,242,540 65,130,046 29.043 10.73 10.73 10.78 10.65 10.89 6,062,297 10.743 0.69%
2010-12-13 0 28.80 28.75 28.80 27.85 28.90 1,770,369 50,800,403 28.695 10.65 10.64 10.65 10.30 10.69 4,785,869 10.615 3.41%
2010-12-10 0 27.85 27.80 27.90 27.70 28.75 1,348,420 37,769,051 28.010 10.30 10.28 10.32 10.25 10.64 3,645,207 10.361 -0.71%
2010-12-09 0 28.05 28.05 28.15 27.80 28.70 3,457,625 97,455,424 28.186 10.38 10.38 10.41 10.28 10.62 9,347,057 10.426 -0.53%
2010-12-08 0 28.20 28.20 28.25 28.10 28.80 917,164 25,984,963 28.332 10.43 10.43 10.45 10.39 10.65 2,479,385 10.480 -1.74%
2010-12-07 0 28.70 28.70 28.75 28.35 29.15 2,627,918 75,476,077 28.721 10.62 10.62 10.64 10.49 10.78 7,104,096 10.624 -0.52%
2010-12-06 0 28.85 28.70 28.85 28.20 28.95 1,460,738 41,766,075 28.592 10.67 10.62 10.67 10.43 10.71 3,948,838 10.577 0.52%
2010-12-03 0 28.70 28.70 28.75 28.45 28.90 1,189,474 34,128,153 28.692 10.62 10.62 10.64 10.52 10.69 3,215,526 10.614 -0.17%
2010-12-02 0 28.75 28.70 28.75 28.35 28.85 1,565,700 44,977,327 28.727 10.64 10.62 10.64 10.49 10.67 4,232,584 10.626 1.05%
2010-12-01 0 28.45 28.35 28.50 27.90 28.50 1,099,522 31,197,714 28.374 10.52 10.49 10.54 10.32 10.54 2,972,357 10.496 1.43%
2010-11-30 0 28.05 27.90 28.15 27.85 28.45 2,710,348 76,124,675 28.087 10.38 10.32 10.41 10.30 10.52 7,326,930 10.390 1.08%
2010-11-29 0 27.75 27.75 27.85 27.50 28.10 1,047,847 29,189,723 27.857 10.27 10.27 10.30 10.17 10.39 2,832,663 10.305 0.36%
2010-11-26 0 27.65 27.55 27.65 27.50 28.20 515,000 14,270,201 27.709 10.23 10.19 10.23 10.17 10.43 1,392,208 10.250 0.36%
2010-11-25 0 27.55 27.55 27.60 27.50 28.20 1,553,373 43,249,424 27.842 10.19 10.19 10.21 10.17 10.43 4,199,260 10.299 0.55%
2010-11-24 0 27.40 27.35 27.45 26.90 27.55 2,851,285 77,712,078 27.255 10.14 10.12 10.15 9.951 10.19 7,707,928 10.082 2.81%
2010-11-23 0 26.65 26.65 26.70 26.60 27.40 2,230,522 60,705,558 27.216 9.858 9.858 9.877 9.840 10.14 6,029,809 10.068 -2.02%
2010-11-22 0 27.20 27.25 27.30 27.10 27.80 2,259,273 62,072,020 27.474 10.06 10.08 10.10 10.02 10.28 6,107,532 10.163 -0.91%
2010-11-19 0 27.45 27.35 27.45 26.65 27.70 2,258,026 61,879,563 27.404 10.15 10.12 10.15 9.858 10.25 6,104,161 10.137 1.86%
2010-11-18 0 26.95 26.80 27.00 26.25 27.00 1,900,171 50,785,963 26.727 9.969 9.914 9.988 9.710 9.988 5,136,765 9.8868 3.06%
2010-11-17 0 26.15 26.10 26.20 25.90 26.50 3,109,277 81,608,609 26.247 9.673 9.655 9.692 9.581 9.803 8,405,362 9.7091 -2.43%
2010-11-16 0 26.80 26.75 26.80 26.65 27.35 2,660,655 71,990,168 27.057 9.914 9.895 9.914 9.858 10.12 7,192,594 10.009 -2.01%
2010-11-15 0 27.35 27.35 27.40 27.15 27.70 978,174 26,789,924 27.388 10.12 10.12 10.14 10.04 10.25 2,644,315 10.131 -0.36%
2010-11-12 0 27.45 27.50 27.55 26.95 27.85 2,538,327 69,565,333 27.406 10.15 10.17 10.19 9.969 10.30 6,861,903 10.138 -0.36%
2010-11-11 0 27.55 27.50 27.55 27.50 28.20 3,519,198 97,728,216 27.770 10.19 10.17 10.19 10.17 10.43 9,513,509 10.273 -0.54%
2010-11-10 0 27.70 27.60 27.75 27.50 28.50 4,250,194 118,208,145 27.812 10.25 10.21 10.27 10.17 10.54 11,489,623 10.288 -3.32%
2010-11-09 0 28.65 28.45 28.65 28.35 29.40 1,597,843 45,838,859 28.688 10.60 10.52 10.60 10.49 10.88 4,319,477 10.612 -1.72%
2010-11-08 0 29.15 29.05 29.15 29.05 29.65 1,418,763 41,439,817 29.208 10.78 10.75 10.78 10.75 10.97 3,835,366 10.805 -0.34%
2010-11-05 0 29.25 29.20 29.25 28.90 29.65 1,613,057 47,219,965 29.274 10.82 10.80 10.82 10.69 10.97 4,360,605 10.829 1.56%
2010-11-04 0 28.80 28.65 28.70 28.70 29.00 1,690,963 48,602,166 28.742 10.65 10.60 10.62 10.62 10.73 4,571,209 10.632 1.05%
2010-11-03 0 28.50 28.40 28.50 28.10 28.50 695,500 19,753,279 28.402 10.54 10.51 10.54 10.39 10.54 1,880,157 10.506 1.79%
2010-11-02 0 28.00 28.00 28.10 28.00 28.55 921,500 26,084,599 28.307 10.36 10.36 10.39 10.36 10.56 2,491,107 10.471 0.00%
2010-11-01 0 28.00 28.00 28.05 27.90 28.55 814,825 22,957,127 28.174 10.36 10.36 10.38 10.32 10.56 2,202,730 10.422 0.72%
2010-10-29 0 27.80 27.60 27.80 27.35 29.00 2,463,545 68,303,350 27.726 10.28 10.21 10.28 10.12 10.73 6,659,744 10.256 -0.18%
2010-10-28 0 27.85 27.80 28.00 27.50 28.00 760,056 21,182,263 27.869 10.30 10.28 10.36 10.17 10.36 2,054,672 10.309 1.27%
2010-10-27 0 27.50 27.50 27.60 27.40 28.20 2,850,854 78,878,210 27.668 10.17 10.17 10.21 10.14 10.43 7,706,763 10.235 -1.61%
2010-10-26 0 27.95 27.95 28.10 27.90 29.00 1,652,623 46,879,421 28.367 10.34 10.34 10.39 10.32 10.73 4,467,564 10.493 -1.76%
2010-10-25 0 28.45 28.45 28.70 28.00 28.85 2,308,500 66,028,388 28.602 10.52 10.52 10.62 10.36 10.67 6,240,608 10.580 1.07%
2010-10-22 0 28.15 28.15 28.20 27.90 28.35 1,477,014 41,595,982 28.162 10.41 10.41 10.43 10.32 10.49 3,992,837 10.418 -0.35%
2010-10-21 0 28.25 28.10 28.30 28.05 29.15 2,274,643 64,490,748 28.352 10.45 10.39 10.47 10.38 10.78 6,149,082 10.488 -1.91%
2010-10-20 0 28.80 28.70 28.80 28.20 29.30 1,363,168 39,060,994 28.655 10.65 10.62 10.65 10.43 10.84 3,685,076 10.600 -0.69%
2010-10-19 0 29.00 28.85 29.10 28.85 29.20 1,031,338 29,947,587 29.038 10.73 10.67 10.76 10.67 10.80 2,788,034 10.741 0.00%
2010-10-18 0 29.00 29.00 29.05 28.60 29.45 929,991 27,130,903 29.173 10.73 10.73 10.75 10.58 10.89 2,514,061 10.792 0.69%
2010-10-15 0 28.80 28.65 28.90 28.60 29.40 970,320 28,125,175 28.985 10.65 10.60 10.69 10.58 10.88 2,623,083 10.722 1.05%
2010-10-14 0 28.50 28.55 28.60 28.00 29.40 5,470,713 157,578,592 28.804 10.54 10.56 10.58 10.36 10.88 14,789,073 10.655 -0.52%
2010-10-13 0 28.65 28.60 28.65 28.50 28.90 3,295,299 94,416,799 28.652 10.60 10.58 10.60 10.54 10.69 8,908,239 10.599 0.00%
2010-10-12 0 28.65 28.55 28.65 28.30 29.00 1,476,739 42,242,367 28.605 10.60 10.56 10.60 10.47 10.73 3,992,094 10.582 -0.35%
2010-10-11 0 28.75 28.70 28.75 28.50 29.40 1,277,422 37,023,903 28.983 10.64 10.62 10.64 10.54 10.88 3,453,277 10.721 -0.52%
2010-10-08 0 28.90 28.80 28.95 28.80 29.60 1,399,180 40,874,068 29.213 10.69 10.65 10.71 10.65 10.95 3,782,427 10.806 -0.52%
2010-10-07 0 29.05 29.00 29.05 29.00 31.00 2,183,147 64,914,620 29.734 10.75 10.73 10.75 10.73 11.47 5,901,739 10.999 -1.02%
2010-10-06 0 29.35 29.20 29.40 28.70 29.75 2,566,067 75,223,232 29.315 10.86 10.80 10.88 10.62 11.00 6,936,893 10.844 1.56%
2010-10-05 0 28.90 28.85 28.90 28.70 29.35 2,149,663 62,269,475 28.967 10.69 10.67 10.69 10.62 10.86 5,811,221 10.715 -0.17%
2010-10-04 0 28.95 28.80 28.95 28.55 29.40 2,553,139 73,810,734 28.910 10.71 10.65 10.71 10.56 10.88 6,901,945 10.694 0.70%
2010-09-30 0 28.75 28.70 28.85 28.30 29.00 3,801,667 109,166,921 28.716 10.64 10.62 10.67 10.47 10.73 10,277,112 10.622 -1.54%
2010-09-29 0 29.20 29.15 29.20 28.85 29.45 2,149,973 62,629,074 29.130 10.80 10.78 10.80 10.67 10.89 5,812,059 10.776 1.21%
2010-09-28 0 28.85 28.85 28.90 28.50 29.90 2,326,795 67,765,064 29.124 10.67 10.67 10.69 10.54 11.06 6,290,065 10.773 -2.86%
2010-09-27 0 29.70 29.60 29.70 29.35 30.25 5,905,821 175,577,131 29.730 10.99 10.95 10.99 10.86 11.19 15,965,308 10.997 3.13%
2010-09-24 0 28.80 28.85 28.90 28.50 29.95 6,044,764 174,788,795 28.916 10.65 10.67 10.69 10.54 11.08 16,340,915 10.696 1.59%
2010-09-22 0 28.35 28.20 28.35 27.35 28.55 3,271,274 92,318,067 28.221 10.49 10.43 10.49 10.12 10.56 8,843,291 10.439 3.28%
2010-09-21 0 27.45 27.30 27.50 26.90 28.00 2,296,168 62,712,632 27.312 10.15 10.10 10.17 9.951 10.36 6,207,271 10.103 -0.36%
2010-09-20 0 27.55 27.40 27.55 27.05 27.75 2,491,856 68,359,769 27.433 10.19 10.14 10.19 10.01 10.27 6,736,277 10.148 -0.72%
2010-09-17 0 27.75 27.25 27.50 26.75 28.00 7,523,974 207,120,805 27.528 10.27 10.08 10.17 9.895 10.36 20,339,688 10.183 0.91%
2010-09-16 0 27.50 27.50 27.55 27.10 27.75 10,383,798 284,875,669 27.435 10.17 10.17 10.19 10.02 10.27 28,070,700 10.149 3.19%
2010-09-15 0 26.65 26.65 26.70 25.50 26.70 4,628,627 120,785,073 26.095 9.858 9.858 9.877 9.433 9.877 12,512,647 9.6530 5.34%
2010-09-14 0 25.30 25.15 25.35 25.15 25.35 810,961 20,472,323 25.245 9.359 9.303 9.377 9.303 9.377 2,192,285 9.3383 0.60%
2010-09-13 0 25.15 25.00 25.20 24.80 25.35 2,236,026 56,050,589 25.067 9.303 9.248 9.322 9.174 9.377 6,044,688 9.2727 1.62%
2010-09-10 0 24.75 24.70 24.80 24.60 25.20 2,566,515 63,942,324 24.914 9.155 9.137 9.174 9.100 9.322 6,938,104 9.2161 0.20%
2010-09-09 0 24.70 24.65 24.70 24.55 25.05 1,877,241 46,552,743 24.798 9.137 9.118 9.137 9.081 9.266 5,074,778 9.1734 -0.20%
2010-09-08 0 24.75 24.70 24.85 24.55 25.00 2,936,770 72,530,707 24.697 9.155 9.137 9.192 9.081 9.248 7,939,021 9.1360 -0.40%
2010-09-07 0 24.85 24.80 24.85 24.75 25.25 2,375,500 59,043,625 24.855 9.192 9.174 9.192 9.155 9.340 6,421,730 9.1943 -1.78%
2010-09-06 0 25.30 25.10 25.35 24.75 25.35 2,176,114 54,439,680 25.017 9.359 9.285 9.377 9.155 9.377 5,882,726 9.2542 1.00%
2010-09-03 0 25.05 25.05 25.15 24.60 25.50 1,759,343 44,036,636 25.030 9.266 9.266 9.303 9.100 9.433 4,756,062 9.2591 -0.99%
2010-09-02 0 25.30 25.20 25.30 25.05 25.60 1,588,287 40,207,837 25.315 9.359 9.322 9.359 9.266 9.470 4,293,644 9.3645 0.60%
2010-09-01 0 25.15 25.15 25.35 24.90 25.80 1,809,954 45,781,835 25.294 9.303 9.303 9.377 9.211 9.544 4,892,880 9.3568 -1.37%
2010-08-31 0 25.50 25.35 25.50 24.75 25.50 2,122,216 53,282,486 25.107 9.433 9.377 9.433 9.155 9.433 5,737,023 9.2875 0.00%
2010-08-30 0 25.50 25.45 25.50 25.05 25.75 1,290,525 32,693,967 25.334 9.433 9.414 9.433 9.266 9.525 3,488,698 9.3714 -0.20%
2010-08-27 0 25.55 25.55 25.60 25.05 25.65 1,310,300 33,271,382 25.392 9.451 9.451 9.470 9.266 9.488 3,542,157 9.3930 1.19%
2010-08-26 0 25.25 25.25 25.35 25.00 25.85 1,360,826 34,460,803 25.323 9.340 9.340 9.377 9.248 9.562 3,678,744 9.3675 -0.79%
2010-08-25 0 25.45 25.45 25.50 25.40 25.80 2,280,191 58,127,012 25.492 9.414 9.414 9.433 9.396 9.544 6,164,080 9.4300 -0.97%
2010-08-24 0 25.70 25.65 25.70 24.95 25.75 1,425,823 36,209,560 25.396 9.507 9.488 9.507 9.229 9.525 3,854,452 9.3942 2.19%
2010-08-23 0 25.15 25.10 25.15 24.85 25.30 601,585 15,085,583 25.076 9.303 9.285 9.303 9.192 9.359 1,626,275 9.2762 0.00%
2010-08-20 0 25.15 25.05 25.20 24.85 25.25 917,698 23,044,384 25.111 9.303 9.266 9.322 9.192 9.340 2,480,829 9.2890 0.00%
2010-08-19 0 25.15 25.10 25.15 24.60 25.30 1,427,675 35,763,980 25.051 9.303 9.285 9.303 9.100 9.359 3,859,458 9.2666 0.40%
2010-08-18 0 25.05 25.00 25.05 24.80 25.20 1,654,181 41,446,843 25.056 9.266 9.248 9.266 9.174 9.322 4,471,776 9.2685 0.80%
2010-08-17 0 24.85 24.85 24.95 24.70 25.30 417,404 10,400,412 24.917 9.192 9.192 9.229 9.137 9.359 1,128,375 9.2172 0.20%
2010-08-16 0 24.80 24.80 24.85 24.60 24.90 1,360,172 33,747,326 24.811 9.174 9.174 9.192 9.100 9.211 3,676,976 9.1780 -0.20%
2010-08-13 0 24.85 24.85 25.00 24.65 25.10 481,167 11,980,800 24.899 9.192 9.192 9.248 9.118 9.285 1,300,747 9.2107 -0.60%
2010-08-12 0 25.00 24.90 25.00 24.70 25.10 897,263 22,384,929 24.948 9.248 9.211 9.248 9.137 9.285 2,425,587 9.2287 -0.20%
2010-08-11 0 25.05 24.90 25.05 24.65 25.10 1,366,080 33,951,934 24.854 9.266 9.211 9.266 9.118 9.285 3,692,948 9.1937 0.40%
2010-08-10 0 24.95 24.95 25.05 24.85 25.40 2,101,500 52,504,563 24.984 9.229 9.229 9.266 9.192 9.396 5,681,021 9.2421 -1.96%
2010-08-09 0 25.45 25.40 25.50 25.30 25.70 761,148 19,352,391 25.425 9.414 9.396 9.433 9.359 9.507 2,057,624 9.4052 -1.17%
2010-08-06 0 25.75 25.60 25.75 25.35 25.80 1,080,000 27,690,973 25.640 9.525 9.470 9.525 9.377 9.544 2,919,583 9.4846 0.78%
2010-08-05 0 25.55 25.55 25.60 25.40 26.00 1,259,882 32,225,331 25.578 9.451 9.451 9.470 9.396 9.618 3,405,861 9.4617 0.59%
2010-08-04 0 25.40 25.35 25.40 25.00 25.75 2,485,300 63,073,610 25.379 9.396 9.377 9.396 9.248 9.525 6,718,554 9.3880 -0.39%
2010-08-03 0 25.50 25.35 25.55 25.15 25.60 2,132,616 53,937,317 25.292 9.433 9.377 9.451 9.303 9.470 5,765,138 9.3558 2.00%
2010-08-02 0 25.00 24.90 25.00 24.75 25.40 1,836,186 45,773,987 24.929 9.248 9.211 9.248 9.155 9.396 4,963,793 9.2216 -0.79%
2010-07-30 0 25.20 25.10 25.25 24.20 25.35 4,132,073 102,124,404 24.715 9.322 9.285 9.340 8.952 9.377 11,170,304 9.1425 4.13%
2010-07-29 0 24.20 24.10 24.15 23.60 24.20 1,449,817 34,800,807 24.004 8.952 8.915 8.933 8.730 8.952 3,919,315 8.8793 2.54%
2010-07-28 0 23.60 23.65 23.75 23.50 23.80 2,068,871 48,989,728 23.679 8.730 8.749 8.786 8.693 8.804 5,592,815 8.7594 0.21%
2010-07-27 0 23.55 23.55 23.70 23.45 24.00 2,320,354 54,840,002 23.634 8.712 8.712 8.767 8.675 8.878 6,272,653 8.7427 -0.84%
2010-07-26 0 23.75 23.65 23.80 23.55 24.80 4,118,164 99,260,286 24.103 8.786 8.749 8.804 8.712 9.174 11,132,704 8.9161 -2.66%
2010-07-23 0 24.40 24.35 24.45 24.30 24.65 2,118,200 51,932,280 24.517 9.026 9.007 9.044 8.989 9.118 5,726,167 9.0693 0.21%
2010-07-22 0 24.35 24.30 24.40 24.05 24.40 1,234,468 29,952,480 24.263 9.007 8.989 9.026 8.896 9.026 3,337,159 8.9754 1.04%
2010-07-21 0 24.10 24.10 24.35 24.05 24.90 1,962,781 47,851,615 24.379 8.915 8.915 9.007 8.896 9.211 5,306,020 9.0184 -1.63%
2010-07-20 0 24.50 24.45 24.50 24.30 24.75 1,609,399 39,333,456 24.440 9.063 9.044 9.063 8.989 9.155 4,350,716 9.0407 0.41%
2010-07-19 0 24.40 24.45 24.60 24.25 24.75 678,063 16,613,704 24.502 9.026 9.044 9.100 8.970 9.155 1,833,019 9.0636 -1.01%
2010-07-16 0 24.65 24.65 24.70 24.20 24.75 674,019 16,526,279 24.519 9.118 9.118 9.137 8.952 9.155 1,822,087 9.0700 0.61%
2010-07-15 0 24.50 24.30 24.55 24.20 24.80 1,605,538 39,350,476 24.509 9.063 8.989 9.081 8.952 9.174 4,340,279 9.0663 -0.61%
2010-07-14 0 24.65 24.60 24.70 24.50 24.80 709,969 17,546,749 24.715 9.118 9.100 9.137 9.063 9.174 1,919,271 9.1424 0.20%
2010-07-13 0 24.60 24.40 24.60 24.35 24.65 628,001 15,378,489 24.488 9.100 9.026 9.100 9.007 9.118 1,697,686 9.0585 1.44%
2010-07-12 0 24.25 24.20 24.40 24.20 24.65 924,411 22,574,042 24.420 8.970 8.952 9.026 8.952 9.118 2,498,976 9.0333 -1.22%
2010-07-09 0 24.55 24.50 24.55 24.25 24.75 1,408,988 34,592,859 24.552 9.081 9.063 9.081 8.970 9.155 3,808,942 9.0820 -0.81%
2010-07-08 0 24.75 24.75 24.80 24.70 24.90 1,552,330 38,450,890 24.770 9.155 9.155 9.174 9.137 9.211 4,196,440 9.1627 1.23%
2010-07-07 0 24.45 24.40 24.45 23.95 24.45 1,791,000 43,521,684 24.300 9.044 9.026 9.044 8.859 9.044 4,841,641 8.9890 -0.20%
2010-07-06 0 24.50 24.45 24.60 24.15 24.50 759,648 18,493,651 24.345 9.063 9.044 9.100 8.933 9.063 2,053,570 9.0056 0.82%
2010-07-05 0 24.30 24.25 24.30 24.00 24.60 721,000 17,502,443 24.275 8.989 8.970 8.989 8.878 9.100 1,949,092 8.9798 -0.61%
2010-07-02 0 24.45 24.30 24.40 24.30 25.50 1,447,451 35,623,822 24.611 9.044 8.989 9.026 8.989 9.433 3,912,919 9.1042 0.41%
2010-06-30 0 24.35 24.30 24.35 24.00 24.90 2,714,811 66,294,924 24.420 9.007 8.989 9.007 8.878 9.211 7,338,995 9.0332 -0.04%
2010-06-29 0 24.70 24.65 24.70 24.60 25.95 2,710,825 68,008,061 25.088 9.011 8.993 9.011 8.975 9.467 7,430,502 9.1526 0.00%
2010-06-28 0 24.70 24.50 24.70 24.45 24.85 2,500,775 61,802,141 24.713 9.011 8.938 9.011 8.920 9.066 6,854,745 9.0160 -0.20%
2010-06-25 0 24.75 24.70 24.75 24.55 25.10 3,443,061 85,365,598 24.794 9.029 9.011 9.029 8.956 9.157 9,437,596 9.0453 -1.20%
2010-06-24 0 25.05 25.00 25.05 24.25 25.15 4,263,864 106,503,398 24.978 9.139 9.121 9.139 8.847 9.175 11,687,457 9.1126 1.83%
2010-06-23 0 24.60 24.50 24.60 24.40 24.80 2,020,715 49,709,788 24.600 8.975 8.938 8.975 8.902 9.048 5,538,877 8.9747 1.03%
2010-06-22 0 24.35 24.35 24.40 24.25 24.90 1,396,998 34,321,477 24.568 8.883 8.883 8.902 8.847 9.084 3,829,239 8.9630 -1.42%
2010-06-21 0 24.70 24.65 24.70 24.30 25.30 5,021,020 123,512,639 24.599 9.011 8.993 9.011 8.865 9.230 13,762,858 8.9743 1.23%
2010-06-18 0 24.40 24.20 24.40 24.20 25.10 4,050,500 98,516,920 24.322 8.902 8.829 8.902 8.829 9.157 11,102,616 8.8733 -0.81%
2010-06-17 0 24.60 24.55 24.65 23.70 24.70 3,970,490 96,595,116 24.328 8.975 8.956 8.993 8.646 9.011 10,883,305 8.8755 3.80%
2010-06-15 0 23.70 23.55 23.70 23.55 23.85 741,985 17,613,639 23.739 8.646 8.592 8.646 8.592 8.701 2,033,817 8.6604 1.07%
2010-06-14 0 23.45 23.45 23.50 23.40 23.80 1,843,730 43,180,975 23.420 8.555 8.555 8.573 8.537 8.683 5,053,753 8.5443 1.30%
2010-06-11 0 23.15 23.10 23.15 23.00 23.35 2,132,082 49,338,494 23.141 8.446 8.427 8.446 8.391 8.519 5,844,140 8.4424 1.09%
2010-06-10 0 22.90 22.80 22.85 22.80 23.40 1,024,026 23,618,713 23.065 8.354 8.318 8.336 8.318 8.537 2,806,905 8.4145 0.00%
2010-06-09 0 22.90 22.90 22.95 22.90 23.70 2,524,500 58,649,894 23.232 8.354 8.354 8.373 8.354 8.646 6,919,776 8.4757 -0.65%
2010-06-08 0 23.05 23.00 23.25 23.00 23.80 1,907,467 44,343,058 23.247 8.409 8.391 8.482 8.391 8.683 5,228,459 8.4811 -1.71%
2010-06-07 0 23.45 23.45 23.60 23.05 23.75 1,409,144 33,058,927 23.460 8.555 8.555 8.610 8.409 8.665 3,862,532 8.5589 -0.64%
2010-06-04 0 23.60 23.55 23.65 23.25 23.70 2,953,362 69,491,265 23.530 8.610 8.592 8.628 8.482 8.646 8,095,308 8.5841 0.85%
2010-06-03 0 23.40 23.40 23.45 23.25 24.30 3,436,730 81,199,035 23.627 8.537 8.537 8.555 8.482 8.865 9,420,243 8.6196 -0.85%
2010-06-02 0 23.60 23.55 23.60 23.55 23.95 1,133,449 26,855,004 23.693 8.610 8.592 8.610 8.592 8.738 3,106,838 8.6438 -0.21%
2010-06-01 0 23.65 23.60 23.65 23.60 24.35 1,720,561 41,239,507 23.969 8.628 8.610 8.628 8.610 8.883 4,716,141 8.7443 -1.87%
2010-05-31 0 24.10 23.95 24.20 23.60 24.40 1,685,880 40,560,467 24.059 8.792 8.738 8.829 8.610 8.902 4,621,078 8.7773 1.47%
2010-05-28 0 23.75 23.50 23.75 23.45 24.00 2,973,201 69,813,799 23.481 8.665 8.573 8.665 8.555 8.756 8,149,687 8.5664 1.06%
2010-05-27 0 23.50 23.20 23.50 22.50 23.85 3,061,503 70,814,990 23.131 8.573 8.464 8.573 8.209 8.701 8,391,727 8.4387 2.17%
2010-05-26 0 23.00 23.05 23.10 22.45 23.35 6,445,100 148,108,665 22.980 8.391 8.409 8.427 8.190 8.519 17,666,330 8.3837 1.32%
2010-05-25 0 22.70 22.65 22.70 22.65 23.40 3,629,409 83,501,274 23.007 8.282 8.263 8.282 8.263 8.537 9,948,385 8.3935 -2.37%
2010-05-24 0 23.25 23.20 23.35 23.15 24.60 5,740,520 135,730,300 23.644 8.482 8.464 8.519 8.446 8.975 15,735,042 8.6260 -2.72%
2010-05-20 0 23.90 23.90 23.95 23.25 25.00 3,919,435 94,462,517 24.101 8.719 8.719 8.738 8.482 9.121 10,743,360 8.7926 -1.85%
2010-05-19 0 24.35 24.30 24.65 24.05 24.80 3,481,770 85,074,282 24.434 8.883 8.865 8.993 8.774 9.048 9,543,700 8.9142 -2.40%
2010-05-18 0 24.95 24.95 25.10 24.50 25.30 2,559,000 63,976,279 25.000 9.102 9.102 9.157 8.938 9.230 7,014,342 9.1208 0.60%
2010-05-17 0 24.80 24.70 24.85 24.45 26.00 3,081,461 77,090,650 25.018 9.048 9.011 9.066 8.920 9.485 8,446,433 9.1270 -3.13%
2010-05-14 0 25.60 25.50 25.70 25.45 26.65 1,373,286 35,381,306 25.764 9.339 9.303 9.376 9.285 9.723 3,764,243 9.3993 -3.40%
2010-05-13 0 26.50 26.35 26.50 25.75 26.60 3,937,311 102,733,343 26.092 9.668 9.613 9.668 9.394 9.704 10,792,359 9.5191 3.52%
2010-05-12 0 25.60 25.60 25.70 25.15 25.80 2,276,533 58,299,056 25.609 9.339 9.339 9.376 9.175 9.412 6,240,087 9.3427 -1.16%
2010-05-11 0 25.90 25.85 26.05 25.45 26.70 3,193,892 82,642,471 25.875 9.449 9.431 9.504 9.285 9.741 8,754,612 9.4399 -3.00%
2010-05-10 0 26.70 26.65 26.70 25.45 27.10 2,832,305 73,955,758 26.112 9.741 9.723 9.741 9.285 9.887 7,763,485 9.5261 2.10%
2010-05-07 0 26.15 25.80 26.10 25.10 26.30 3,467,357 89,139,824 25.708 9.540 9.412 9.522 9.157 9.595 9,504,193 9.3790 0.97%
2010-05-06 0 25.90 25.60 25.90 25.60 26.35 2,872,510 74,584,707 25.965 9.449 9.339 9.449 9.339 9.613 7,873,689 9.4727 -0.38%
2010-05-05 0 26.00 25.95 26.00 25.90 27.00 2,869,667 75,441,436 26.289 9.485 9.467 9.485 9.449 9.850 7,865,896 9.5910 -5.80%
2010-05-04 0 27.60 27.55 27.70 27.30 28.10 1,898,500 52,743,454 27.782 10.07 10.05 10.11 9.960 10.25 5,203,880 10.135 -0.54%
2010-05-03 0 27.75 27.60 27.85 27.60 28.70 5,098,500 143,039,900 28.055 10.12 10.07 10.16 10.07 10.47 13,975,235 10.235 1.46%
2010-04-30 0 27.35 27.35 27.55 27.00 27.80 3,412,612 93,780,372 27.481 9.978 9.978 10.05 9.850 10.14 9,354,134 10.026 1.30%
2010-04-29 0 27.00 27.00 27.05 26.55 27.05 1,899,500 50,846,334 26.768 9.850 9.850 9.868 9.686 9.868 5,206,621 9.7657 1.12%
2010-04-28 0 26.70 26.65 26.75 26.40 26.90 1,974,738 52,730,367 26.702 9.741 9.723 9.759 9.631 9.814 5,412,852 9.7417 -0.93%
2010-04-27 0 26.95 26.85 26.95 26.65 27.30 1,732,000 46,558,722 26.881 9.832 9.796 9.832 9.723 9.960 4,747,496 9.8070 -2.18%
2010-04-26 0 27.55 27.50 27.70 27.30 27.65 1,400,143 38,523,640 27.514 10.05 10.03 10.11 9.960 10.09 3,837,860 10.038 0.92%
2010-04-23 0 27.30 27.30 27.40 26.85 27.55 4,261,580 115,890,312 27.194 9.960 9.960 9.996 9.796 10.05 11,681,196 9.9211 1.87%
2010-04-22 0 26.80 26.75 26.85 26.30 26.85 2,771,923 73,817,315 26.630 9.777 9.759 9.796 9.595 9.796 7,597,975 9.7154 1.32%
2010-04-21 0 26.45 26.30 26.45 26.05 27.00 1,812,577 47,851,664 26.400 9.650 9.595 9.650 9.504 9.850 4,968,361 9.6313 0.95%
2010-04-20 0 26.20 26.10 26.35 25.60 26.50 2,691,502 70,068,725 26.033 9.558 9.522 9.613 9.339 9.668 7,377,537 9.4976 2.34%
2010-04-19 0 25.60 25.50 25.70 25.35 26.15 2,445,560 62,875,838 25.710 9.339 9.303 9.376 9.248 9.540 6,703,398 9.3797 -3.03%
2010-04-16 0 26.40 26.35 26.40 25.50 26.55 7,383,332 192,274,112 26.042 9.631 9.613 9.631 9.303 9.686 20,238,069 9.5006 2.33%
2010-04-15 0 25.80 25.75 25.80 25.40 26.00 6,446,099 165,649,477 25.698 9.412 9.394 9.412 9.267 9.485 17,669,068 9.3751 1.98%
2010-04-14 0 25.30 25.25 25.30 25.10 25.40 4,586,098 115,874,612 25.266 9.230 9.212 9.230 9.157 9.267 12,570,716 9.2178 1.61%
2010-04-13 0 24.90 24.90 24.95 24.25 25.15 6,472,076 160,222,665 24.756 9.084 9.084 9.102 8.847 9.175 17,740,273 9.0316 2.26%
2010-04-12 0 24.35 24.25 24.30 24.25 25.40 6,467,500 160,596,163 24.831 8.883 8.847 8.865 8.847 9.267 17,727,730 9.0590 -3.94%
2010-04-09 0 25.35 25.15 25.25 24.85 25.60 1,731,750 43,705,890 25.238 9.248 9.175 9.212 9.066 9.339 4,746,810 9.2074 0.40%
2010-04-08 0 25.25 25.25 25.30 25.20 25.50 4,591,563 116,185,060 25.304 9.212 9.212 9.230 9.194 9.303 12,585,696 9.2315 -0.20%
2010-04-07 0 25.30 25.25 25.30 25.10 25.50 8,033,370 202,891,327 25.256 9.230 9.212 9.230 9.157 9.303 22,019,855 9.2140 0.80%
2010-04-01 0 25.10 25.00 25.05 24.70 25.60 43,206,693 1,088,658,109 25.197 9.157 9.121 9.139 9.011 9.339 118,431,630 9.1923 -7.04%
2010-03-31 1 - - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2010-03-30 0 27.00 26.90 27.05 26.65 27.30 4,463,041 120,569,166 27.015 9.850 9.814 9.868 9.723 9.960 12,233,411 9.8557 1.89%
2010-03-29 0 26.50 26.45 26.50 26.20 27.00 5,179,378 138,645,262 26.769 9.668 9.650 9.668 9.558 9.850 14,196,925 9.7659 -2.93%
2010-03-26 0 27.30 27.25 27.30 26.80 28.35 2,422,606 66,318,272 27.375 9.960 9.941 9.960 9.777 10.34 6,640,480 9.9870 2.06%
2010-03-25 0 26.75 26.70 26.85 26.65 27.40 5,948,533 159,985,353 26.895 9.759 9.741 9.796 9.723 9.996 16,305,216 9.8119 -1.11%
2010-03-24 0 27.05 26.90 27.10 26.20 27.20 6,750,723 180,847,442 26.789 9.868 9.814 9.887 9.558 9.923 18,504,057 9.7734 3.05%
2010-03-23 0 26.25 26.25 26.30 26.15 26.70 6,789,593 177,156,683 26.092 9.577 9.577 9.595 9.540 9.741 18,610,602 9.5191 0.77%
2010-03-22 0 26.05 26.00 26.05 25.50 26.40 4,153,158 107,476,994 25.878 9.504 9.485 9.504 9.303 9.631 11,384,006 9.4411 2.96%
2010-03-19 0 25.30 25.20 25.35 24.45 25.40 7,882,300 196,319,181 24.906 9.230 9.194 9.248 8.920 9.267 21,605,765 9.0864 5.20%
2010-03-18 0 24.05 24.00 24.05 23.90 24.65 6,567,675 159,471,222 24.281 8.774 8.756 8.774 8.719 8.993 18,002,314 8.8584 0.00%
2010-03-17 0 24.05 23.95 24.00 23.70 24.45 5,614,723 135,854,508 24.196 8.774 8.738 8.756 8.646 8.920 15,390,227 8.8273 -1.64%
2010-03-16 0 24.45 24.40 24.50 24.30 24.60 2,903,148 70,902,938 24.423 8.920 8.902 8.938 8.865 8.975 7,957,669 8.9100 0.41%
2010-03-15 0 24.35 24.20 24.35 24.15 24.50 2,766,864 67,252,440 24.306 8.883 8.829 8.883 8.810 8.938 7,584,108 8.8675 0.00%
2010-03-12 0 24.35 24.30 24.40 23.90 24.40 2,786,000 67,568,304 24.253 8.883 8.865 8.902 8.719 8.902 7,636,560 8.8480 -0.20%
2010-03-11 0 24.40 24.20 24.40 24.10 24.50 3,596,878 86,812,377 24.135 8.902 8.829 8.902 8.792 8.938 9,859,216 8.8052 1.67%
2010-03-10 0 24.00 23.95 24.00 23.80 24.40 4,679,500 111,888,920 23.910 8.756 8.738 8.756 8.683 8.902 12,826,735 8.7231 1.48%
2010-03-09 0 23.65 23.60 23.65 23.35 24.00 3,123,818 73,850,912 23.641 8.628 8.610 8.628 8.519 8.756 8,562,536 8.6249 0.00%
2010-03-08 0 23.65 23.45 23.60 23.40 23.65 2,117,900 49,846,708 23.536 8.628 8.555 8.610 8.537 8.628 5,805,266 8.5865 1.50%
2010-03-05 0 23.30 23.25 23.30 23.20 23.70 1,839,000 43,189,310 23.485 8.500 8.482 8.500 8.464 8.646 5,040,788 8.5680 0.22%
2010-03-04 0 23.25 23.20 23.45 23.20 24.00 1,502,594 35,338,730 23.518 8.482 8.464 8.555 8.464 8.756 4,118,683 8.5801 -2.11%
2010-03-03 0 23.75 23.75 23.80 23.65 24.40 2,342,765 55,822,203 23.827 8.665 8.665 8.683 8.628 8.902 6,421,632 8.6928 0.00%
2010-03-02 0 23.75 23.70 23.75 23.45 24.40 5,843,100 138,193,755 23.651 8.665 8.646 8.665 8.555 8.902 16,016,219 8.6284 1.28%
2010-03-01 0 23.45 23.45 23.60 23.20 23.60 815,496 19,115,496 23.440 8.555 8.555 8.610 8.464 8.610 2,235,314 8.5516 1.30%
2010-02-26 0 23.15 23.05 23.30 23.00 23.85 3,826,095 89,406,809 23.368 8.446 8.409 8.500 8.391 8.701 10,487,511 8.5251 -1.91%
2010-02-25 0 23.60 23.45 23.60 23.40 23.90 1,725,520 40,808,749 23.650 8.610 8.555 8.610 8.537 8.719 4,729,734 8.6281 -0.63%
2010-02-24 0 23.75 23.55 23.70 23.45 24.05 2,139,500 50,810,959 23.749 8.665 8.592 8.646 8.555 8.774 5,864,473 8.6642 -0.42%
2010-02-23 0 24.40 24.30 24.35 24.15 24.50 1,364,930 33,214,837 24.334 8.701 8.665 8.683 8.612 8.737 3,827,617 8.6777 1.04%
2010-02-22 0 24.15 24.15 24.35 24.05 24.55 1,952,002 47,467,625 24.317 8.612 8.612 8.683 8.576 8.755 5,473,919 8.6716 0.42%
2010-02-19 0 24.05 24.00 24.05 23.75 24.95 1,084,100 26,077,800 24.055 8.576 8.558 8.576 8.469 8.897 3,040,097 8.5779 0.21%
2010-02-18 0 24.00 23.90 23.95 23.70 24.10 983,500 23,552,922 23.948 8.558 8.523 8.541 8.451 8.594 2,757,989 8.5399 0.21%
2010-02-17 0 23.95 23.80 23.90 23.70 24.95 1,253,007 29,986,752 23.932 8.541 8.487 8.523 8.451 8.897 3,513,756 8.5341 -1.44%
2010-02-12 0 24.30 24.15 24.30 23.20 25.00 1,347,268 32,287,531 23.965 8.665 8.612 8.665 8.273 8.915 3,778,088 8.5460 3.85%
2010-02-11 0 23.40 23.30 23.45 22.90 23.65 771,580 18,008,368 23.340 8.344 8.309 8.362 8.166 8.434 2,163,710 8.3229 0.00%
2010-02-10 0 23.40 23.20 23.50 22.95 23.60 1,111,907 25,839,051 23.239 8.344 8.273 8.380 8.184 8.416 3,118,075 8.2869 1.30%
2010-02-09 0 23.10 22.95 23.10 22.50 23.35 1,842,500 42,261,421 22.937 8.237 8.184 8.237 8.024 8.327 5,166,847 8.1793 0.43%
2010-02-08 0 23.00 22.95 23.15 22.80 23.75 919,124 21,227,841 23.096 8.202 8.184 8.255 8.130 8.469 2,577,462 8.2359 -3.16%
2010-02-05 0 23.75 23.60 23.75 23.00 23.80 1,152,500 27,177,086 23.581 8.469 8.416 8.469 8.202 8.487 3,231,909 8.4090 -0.21%
2010-02-04 0 23.80 23.75 23.85 23.20 24.15 1,808,500 42,963,175 23.756 8.487 8.469 8.505 8.273 8.612 5,071,502 8.4715 -1.65%
2010-02-03 0 24.20 24.15 24.25 23.80 25.00 2,712,000 65,725,825 24.235 8.630 8.612 8.648 8.487 8.915 7,605,150 8.6423 -1.43%
2010-02-02 0 24.55 24.55 24.75 24.20 27.65 1,862,000 46,152,875 24.787 8.755 8.755 8.826 8.630 9.860 5,221,530 8.8390 -0.81%
2010-02-01 0 24.75 24.65 24.75 23.70 24.85 1,282,000 31,531,675 24.596 8.826 8.790 8.826 8.451 8.862 3,595,060 8.7708 2.27%
2010-01-29 0 24.20 24.00 24.35 24.00 24.80 1,243,293 30,266,012 24.343 8.630 8.558 8.683 8.558 8.844 3,486,516 8.6809 -3.20%
2010-01-28 0 25.00 24.95 25.10 24.50 25.10 1,531,500 37,984,047 24.802 8.915 8.897 8.951 8.737 8.951 4,294,723 8.8444 -0.40%
2010-01-27 0 25.10 25.00 25.10 24.60 25.50 1,976,232 49,351,257 24.972 8.951 8.915 8.951 8.772 9.093 5,541,866 8.9052 -1.57%
2010-01-26 0 25.50 25.50 25.55 24.90 25.55 2,393,343 60,107,488 25.114 9.093 9.093 9.111 8.879 9.111 6,711,554 8.9558 3.03%
2010-01-25 0 24.75 24.70 24.75 24.00 25.00 1,664,080 41,040,201 24.662 8.826 8.808 8.826 8.558 8.915 4,666,511 8.7946 -0.20%
2010-01-22 0 24.80 24.70 24.80 24.35 25.20 4,324,154 107,124,188 24.773 8.844 8.808 8.844 8.683 8.986 12,126,048 8.8342 0.40%
2010-01-21 0 24.70 24.70 24.75 24.30 26.70 4,377,532 111,257,183 25.416 8.808 8.808 8.826 8.665 9.521 12,275,734 9.0632 -7.49%
2010-01-20 0 26.70 26.60 26.65 26.00 27.60 2,970,000 78,382,538 26.391 9.521 9.486 9.503 9.272 9.842 8,328,649 9.4112 -0.37%
2010-01-19 0 26.80 26.75 27.05 26.55 27.60 4,828,500 129,753,300 26.872 9.557 9.539 9.646 9.468 9.842 13,540,365 9.5827 3.88%
2010-01-18 0 25.80 25.70 25.80 25.65 26.10 1,257,989 32,403,031 25.758 9.200 9.165 9.200 9.147 9.307 3,527,727 9.1852 0.58%
2010-01-15 0 25.65 25.55 25.70 25.40 26.20 1,466,390 37,694,629 25.706 9.147 9.111 9.165 9.058 9.343 4,112,137 9.1667 0.20%
2010-01-14 0 25.60 25.60 25.70 25.30 26.10 1,505,937 38,436,467 25.523 9.129 9.129 9.165 9.022 9.307 4,223,037 9.1016 1.19%
2010-01-13 0 25.30 25.25 25.30 24.80 25.60 2,647,586 66,371,349 25.069 9.022 9.004 9.022 8.844 9.129 7,424,517 8.9395 2.02%
2010-01-12 0 24.80 24.75 24.85 24.50 26.00 2,025,500 50,300,338 24.834 8.844 8.826 8.862 8.737 9.272 5,680,027 8.8557 -1.20%
2010-01-11 0 25.10 25.05 25.10 23.90 25.20 1,603,630 39,471,763 24.614 8.951 8.933 8.951 8.523 8.986 4,496,994 8.7774 2.45%
2010-01-08 0 24.50 24.35 24.50 23.70 25.00 2,313,500 56,454,749 24.402 8.737 8.683 8.737 8.451 8.915 6,487,653 8.7019 2.08%
2010-01-07 0 24.00 23.90 24.00 23.70 24.10 1,515,000 36,295,143 23.957 8.558 8.523 8.558 8.451 8.594 4,248,452 8.5431 0.42%
2010-01-06 0 23.90 23.75 23.90 23.60 24.10 1,818,500 43,409,451 23.871 8.523 8.469 8.523 8.416 8.594 5,099,545 8.5124 0.63%
2010-01-05 0 23.75 23.75 23.80 23.35 23.80 1,662,675 39,170,071 23.558 8.469 8.469 8.487 8.327 8.487 4,662,571 8.4010 3.71%
2010-01-04 0 22.90 22.80 22.90 22.45 22.90 1,038,990 23,641,902 22.755 8.166 8.130 8.166 8.006 8.166 2,913,597 8.1143 1.78%
2009-12-31 0 22.50 22.45 22.60 22.20 22.65 615,626 13,839,341 22.480 8.024 8.006 8.059 7.917 8.077 1,726,375 8.0164 0.90%
2009-12-30 0 22.30 22.20 22.35 22.15 22.40 112,500 2,505,363 22.270 7.952 7.917 7.970 7.899 7.988 315,479 7.9415 0.00%
2009-12-29 0 22.30 22.25 22.40 22.15 22.40 1,033,000 22,824,197 22.095 7.952 7.934 7.988 7.899 7.988 2,896,800 7.8791 0.22%
2009-12-28 0 22.25 22.20 22.30 21.90 22.35 1,329,918 29,170,890 21.934 7.934 7.917 7.952 7.810 7.970 3,729,435 7.8218 1.37%
2009-12-24 0 21.95 21.95 22.00 21.95 22.05 434,000 9,544,900 21.993 7.827 7.827 7.845 7.827 7.863 1,217,048 7.8427 -0.68%
2009-12-23 0 22.10 22.00 22.10 21.85 22.15 633,676 13,966,505 22.040 7.881 7.845 7.881 7.792 7.899 1,776,992 7.8596 0.23%
2009-12-22 0 22.05 21.95 22.05 21.85 23.00 1,303,001 28,865,643 22.153 7.863 7.827 7.863 7.792 8.202 3,653,952 7.8998 -2.86%
2009-12-21 0 22.70 22.65 22.75 22.10 22.85 805,753 18,262,918 22.666 8.095 8.077 8.113 7.881 8.148 2,259,540 8.0826 2.48%
2009-12-18 0 22.15 22.15 22.40 22.10 22.65 2,077,100 46,240,842 22.262 7.899 7.899 7.988 7.881 8.077 5,824,726 7.9387 -1.99%
2009-12-17 0 22.60 22.50 22.65 21.90 22.75 1,505,760 33,912,249 22.522 8.059 8.024 8.077 7.810 8.113 4,222,541 8.0312 2.96%
2009-12-16 0 21.95 21.95 22.10 21.80 22.65 1,989,000 44,095,693 22.170 7.827 7.827 7.881 7.774 8.077 5,577,671 7.9058 -1.35%
2009-12-15 0 22.25 22.10 22.20 22.05 23.10 1,559,933 35,024,520 22.453 7.934 7.881 7.917 7.863 8.237 4,374,456 8.0066 -2.20%
2009-12-14 0 22.75 22.60 22.85 22.25 22.85 1,688,000 38,118,195 22.582 8.113 8.059 8.148 7.934 8.148 4,733,589 8.0527 2.94%
2009-12-11 0 22.10 22.10 22.30 22.05 22.45 1,975,162 44,091,622 22.323 7.881 7.881 7.952 7.863 8.006 5,538,866 7.9604 -2.00%
2009-12-10 0 22.55 22.45 22.55 22.05 22.85 1,288,100 28,835,326 22.386 8.041 8.006 8.041 7.863 8.148 3,612,166 7.9828 2.27%
2009-12-09 0 22.05 22.00 22.10 21.50 22.30 2,267,833 49,911,038 22.008 7.863 7.845 7.881 7.667 7.952 6,359,591 7.8482 -0.23%
2009-12-08 0 22.10 22.05 22.10 21.75 22.95 2,419,975 53,906,133 22.275 7.881 7.863 7.881 7.756 8.184 6,786,237 7.9435 -2.00%
2009-12-07 0 22.55 22.60 22.70 22.45 22.95 1,103,000 24,960,682 22.630 8.041 8.059 8.095 8.006 8.184 3,093,098 8.0698 0.00%
2009-12-04 0 22.55 22.45 22.55 21.70 22.60 2,319,958 51,627,564 22.254 8.041 8.006 8.041 7.738 8.059 6,505,763 7.9357 3.20%
2009-12-03 0 21.85 21.80 21.90 21.80 22.20 1,312,500 28,903,108 22.021 7.792 7.774 7.810 7.774 7.917 3,680,590 7.8528 -0.46%
2009-12-02 0 21.95 21.85 21.90 21.65 22.20 2,577,484 56,419,052 21.889 7.827 7.792 7.810 7.720 7.917 7,227,933 7.8057 -0.23%
2009-12-01 0 22.00 21.95 22.00 21.85 22.35 2,486,381 54,668,295 21.987 7.845 7.827 7.845 7.792 7.970 6,972,456 7.8406 0.69%
2009-11-30 0 21.85 21.80 21.85 21.70 22.20 1,607,700 35,233,718 21.916 7.792 7.774 7.792 7.738 7.917 4,508,407 7.8151 1.16%
2009-11-27 0 21.60 21.50 21.55 21.45 21.85 1,316,821 28,454,723 21.609 7.703 7.667 7.685 7.649 7.792 3,692,707 7.7057 -0.92%
2009-11-26 0 21.80 21.80 21.95 21.75 22.30 1,593,477 35,015,887 21.975 7.774 7.774 7.827 7.756 7.952 4,468,522 7.8361 -1.36%
2009-11-25 0 22.10 22.05 22.10 22.00 22.90 2,069,500 46,213,813 22.331 7.881 7.863 7.881 7.845 8.166 5,803,414 7.9632 -2.64%
2009-11-24 0 22.70 22.65 22.70 22.65 23.25 818,575 18,731,844 22.883 8.095 8.077 8.095 8.077 8.291 2,295,496 8.1603 -1.09%
2009-11-23 0 22.95 22.95 23.00 22.80 23.25 1,282,500 29,449,113 22.962 8.184 8.184 8.202 8.130 8.291 3,596,462 8.1884 0.44%
2009-11-20 0 22.85 22.80 22.85 22.55 23.20 1,581,934 36,313,279 22.955 8.148 8.130 8.148 8.041 8.273 4,436,153 8.1858 -0.22%
2009-11-19 0 22.90 22.90 22.95 22.70 23.25 1,941,500 44,567,139 22.955 8.166 8.166 8.184 8.095 8.291 5,444,469 8.1858 -0.65%
2009-11-18 0 23.05 23.05 23.20 22.95 23.80 2,499,000 58,096,475 23.248 8.220 8.220 8.273 8.184 8.487 7,007,843 8.2902 -2.33%
2009-11-17 0 23.60 23.55 23.60 23.40 24.35 3,805,398 90,096,976 23.676 8.416 8.398 8.416 8.344 8.683 10,671,322 8.4429 -4.07%
2009-11-16 0 24.60 24.50 24.60 24.15 25.00 2,404,500 58,618,658 24.379 8.772 8.737 8.772 8.612 8.915 6,742,841 8.6935 1.23%
2009-11-13 0 24.30 24.20 24.30 23.90 24.40 1,118,039 26,968,398 24.121 8.665 8.630 8.665 8.523 8.701 3,135,271 8.6016 -0.41%
2009-11-12 0 24.40 24.35 24.45 24.00 24.50 1,108,000 26,968,100 24.339 8.701 8.683 8.719 8.558 8.737 3,107,119 8.6795 1.24%
2009-11-11 0 24.10 24.00 24.20 23.65 24.30 1,017,578 24,316,910 23.897 8.594 8.558 8.630 8.434 8.665 2,853,552 8.5216 1.90%
2009-11-10 0 23.65 23.60 23.65 23.65 24.45 1,051,500 25,161,962 23.930 8.434 8.416 8.434 8.434 8.719 2,948,678 8.5333 -0.63%
2009-11-09 0 23.80 23.80 23.90 23.60 24.00 1,322,395 31,475,105 23.802 8.487 8.487 8.523 8.416 8.558 3,708,338 8.4877 1.71%
2009-11-06 0 23.40 23.40 23.45 23.05 23.80 2,514,265 59,096,710 23.505 8.344 8.344 8.362 8.220 8.487 7,050,650 8.3817 2.41%
2009-11-05 0 22.85 22.80 22.85 22.55 23.30 2,509,300 57,491,071 22.911 8.148 8.130 8.148 8.041 8.309 7,036,727 8.1701 -0.65%
2009-11-04 0 23.00 23.00 23.15 22.75 23.30 2,698,376 61,875,158 22.931 8.202 8.202 8.255 8.113 8.309 7,566,945 8.1770 1.10%
2009-11-03 0 22.75 22.65 22.75 22.00 22.90 3,147,838 71,284,888 22.646 8.113 8.077 8.113 7.845 8.166 8,827,353 8.0755 3.41%
2009-11-02 0 22.00 22.00 22.05 21.25 22.20 1,785,000 39,080,488 21.894 7.845 7.845 7.863 7.578 7.917 5,005,602 7.8073 0.92%
2009-10-30 0 21.80 21.75 22.00 21.45 22.00 2,913,104 63,886,672 21.931 7.774 7.756 7.845 7.649 7.845 8,169,098 7.8205 2.83%
2009-10-29 0 21.20 21.20 21.25 21.10 21.55 1,835,144 39,165,381 21.342 7.560 7.560 7.578 7.524 7.685 5,146,219 7.6105 -2.30%
2009-10-28 0 21.70 21.60 21.75 21.55 22.00 1,141,500 24,890,156 21.805 7.738 7.703 7.756 7.685 7.845 3,201,062 7.7756 -2.03%
2009-10-27 0 22.15 22.05 22.15 21.30 22.20 2,588,500 56,586,975 21.861 7.899 7.863 7.899 7.596 7.917 7,258,824 7.7956 0.91%
2009-10-23 0 21.95 21.80 22.00 21.55 22.00 1,585,000 34,549,750 21.798 7.827 7.774 7.845 7.685 7.845 4,444,751 7.7732 1.86%
2009-10-22 0 21.55 21.55 21.65 21.45 22.35 1,399,888 30,551,397 21.824 7.685 7.685 7.720 7.649 7.970 3,925,649 7.7825 -2.05%
2009-10-21 0 22.00 21.90 22.00 21.10 22.40 4,369,091 94,182,089 21.556 7.845 7.810 7.845 7.524 7.988 12,252,063 7.6870 4.51%
2009-10-20 0 21.05 21.05 21.10 21.00 21.60 3,257,375 69,453,989 21.322 7.506 7.506 7.524 7.489 7.703 9,134,523 7.6035 -0.71%
2009-10-19 0 21.20 21.20 21.25 21.10 22.10 2,158,500 46,330,000 21.464 7.560 7.560 7.578 7.524 7.881 6,052,993 7.6541 -3.64%
2009-10-16 0 22.00 22.00 22.10 21.40 22.10 1,132,500 24,647,600 21.764 7.845 7.845 7.881 7.631 7.881 3,175,823 7.7610 1.15%
2009-10-15 0 21.75 21.75 21.80 21.50 22.45 2,057,864 45,223,861 21.976 7.756 7.756 7.774 7.667 8.006 5,770,784 7.8367 -1.81%
2009-10-14 0 22.15 22.10 22.15 22.00 22.50 1,127,500 24,956,150 22.134 7.899 7.881 7.899 7.845 8.024 3,161,802 7.8930 -0.45%
2009-10-13 0 22.25 22.25 22.30 22.00 22.75 1,018,009 22,585,275 22.186 7.934 7.934 7.952 7.845 8.113 2,854,761 7.9114 -2.20%
2009-10-12 0 22.75 22.65 22.75 22.65 23.25 1,094,250 25,233,075 23.060 8.113 8.077 8.113 8.077 8.291 3,068,560 8.2231 -0.87%
2009-10-09 0 22.95 22.75 23.00 22.60 23.50 1,406,583 32,225,351 22.910 8.184 8.113 8.202 8.059 8.380 3,944,423 8.1699 0.44%
2009-10-08 0 22.85 23.05 23.10 22.05 23.40 4,699,107 106,000,724 22.558 8.148 8.220 8.237 7.863 8.344 13,177,513 8.0441 4.82%
2009-10-07 0 21.80 21.75 21.95 21.50 22.05 2,251,500 49,185,488 21.846 7.774 7.756 7.827 7.667 7.863 6,313,789 7.7902 2.59%
2009-10-06 0 21.25 21.20 21.40 21.20 22.00 2,127,475 45,750,440 21.505 7.578 7.560 7.631 7.560 7.845 5,965,991 7.6685 -1.85%
2009-10-05 0 21.65 21.50 21.60 21.25 22.50 6,126,456 132,634,597 21.649 7.720 7.667 7.703 7.578 8.024 17,180,169 7.7202 -3.99%
2009-10-02 0 22.55 22.15 22.50 20.85 22.80 6,533,240 143,030,991 21.893 8.041 7.899 8.024 7.435 8.130 18,320,897 7.8070 4.88%
2009-09-30 0 21.50 21.85 21.90 20.30 21.90 3,563,579 74,485,183 20.902 7.667 7.792 7.810 7.239 7.810 9,993,199 7.4536 6.70%
2009-09-29 0 20.15 20.10 20.15 20.00 20.45 2,007,500 40,395,675 20.122 7.185 7.168 7.185 7.132 7.292 5,629,550 7.1756 0.25%
2009-09-28 0 20.10 20.00 20.10 20.00 20.20 1,454,000 29,203,500 20.085 7.168 7.132 7.168 7.132 7.203 4,077,393 7.1623 0.50%
2009-09-25 0 20.00 20.00 20.05 20.00 20.75 1,293,000 25,987,540 20.099 7.132 7.132 7.150 7.132 7.399 3,625,907 7.1672 -2.20%
2009-09-24 0 20.45 20.40 20.50 20.30 21.45 781,734 16,073,142 20.561 7.292 7.275 7.310 7.239 7.649 2,192,185 7.3320 -0.49%
2009-09-23 0 20.55 20.50 20.55 20.20 20.80 783,850 16,122,839 20.569 7.328 7.310 7.328 7.203 7.417 2,198,118 7.3348 0.74%
2009-09-22 0 20.40 20.40 20.50 20.30 20.90 1,512,534 30,838,806 20.389 7.275 7.275 7.310 7.239 7.453 4,241,537 7.2707 -1.45%
2009-09-21 0 20.70 20.60 20.70 20.25 20.90 1,031,482 21,376,344 20.724 7.382 7.346 7.382 7.221 7.453 2,892,543 7.3902 0.73%
2009-09-18 0 20.55 20.60 20.65 19.84 20.65 2,154,065 43,960,391 20.408 7.328 7.346 7.364 7.075 7.364 6,040,556 7.2775 2.49%
2009-09-17 0 20.05 20.05 20.10 20.00 20.60 2,493,313 50,457,969 20.237 7.150 7.150 7.168 7.132 7.346 6,991,895 7.2166 -0.50%
2009-09-16 0 20.15 20.10 20.15 20.00 20.85 2,816,809 57,424,259 20.386 7.185 7.168 7.185 7.132 7.435 7,899,062 7.2698 -0.98%
2009-09-15 0 20.35 20.30 20.40 20.20 20.90 1,098,121 22,497,827 20.488 7.257 7.239 7.275 7.203 7.453 3,079,416 7.3059 -1.93%
2009-09-14 0 20.75 20.60 20.75 20.60 21.65 1,493,925 31,264,562 20.928 7.399 7.346 7.399 7.346 7.720 4,189,353 7.4629 -4.38%
2009-09-11 0 21.70 21.45 21.65 21.25 21.90 1,297,453 28,087,123 21.648 7.738 7.649 7.720 7.578 7.810 3,638,394 7.7196 -0.23%
2009-09-10 0 21.75 21.60 21.65 21.60 22.40 1,448,216 31,725,654 21.907 7.756 7.703 7.720 7.703 7.988 4,061,173 7.8119 -0.68%
2009-09-09 0 21.90 21.80 22.10 21.55 22.15 1,283,617 28,031,727 21.838 7.810 7.774 7.881 7.685 7.899 3,599,595 7.7875 0.23%
2009-09-08 0 21.85 22.00 22.05 21.80 22.25 631,500 13,984,729 22.145 7.792 7.845 7.863 7.774 7.934 1,770,890 7.8970 -1.35%
2009-09-07 0 22.15 22.00 22.15 21.65 22.70 577,243 12,734,814 22.061 7.899 7.845 7.899 7.720 8.095 1,618,739 7.8671 0.91%
2009-09-04 0 21.95 21.80 21.95 21.35 22.45 865,414 18,880,767 21.817 7.827 7.774 7.827 7.613 8.006 2,426,845 7.7800 1.62%
2009-09-03 0 21.60 21.50 21.65 21.00 22.15 1,937,980 42,276,941 21.815 7.703 7.667 7.720 7.489 7.899 5,434,598 7.7792 1.41%
2009-09-02 0 21.30 21.30 21.50 20.40 21.50 1,056,900 22,403,185 21.197 7.596 7.596 7.667 7.275 7.667 2,963,821 7.5589 3.15%
2009-09-01 0 20.65 20.50 20.65 20.30 20.85 616,649 12,705,105 20.603 7.364 7.310 7.364 7.239 7.435 1,729,244 7.3472 0.98%
2009-08-31 0 20.45 20.15 20.50 20.15 20.70 1,432,100 29,212,095 20.398 7.292 7.185 7.310 7.185 7.382 4,015,979 7.2740 -1.45%
2009-08-28 0 20.75 20.75 20.80 20.60 21.15 508,195 10,559,796 20.779 7.399 7.399 7.417 7.346 7.542 1,425,110 7.4098 -1.89%
2009-08-27 0 21.15 21.15 21.20 20.60 21.35 776,787 16,397,632 21.110 7.542 7.542 7.560 7.346 7.613 2,178,312 7.5277 1.68%
2009-08-26 0 20.80 20.75 20.80 20.45 21.40 1,030,471 21,420,066 20.787 7.417 7.399 7.417 7.292 7.631 2,889,708 7.4125 -0.95%
2009-08-25 0 21.00 20.85 21.00 20.65 21.80 1,305,991 27,473,307 21.036 7.489 7.435 7.489 7.364 7.774 3,662,337 7.5016 -2.10%
2009-08-24 0 21.45 21.30 21.45 20.95 21.50 368,124 7,834,513 21.282 7.649 7.596 7.649 7.471 7.667 1,032,315 7.5893 3.37%
2009-08-21 0 20.75 20.70 20.75 20.55 22.00 941,291 19,605,478 20.828 7.399 7.382 7.399 7.328 7.845 2,639,624 7.4274 -3.49%
2009-08-20 0 21.50 21.40 21.55 20.85 22.30 5,079,850 107,955,065 21.252 7.667 7.631 7.685 7.435 7.952 14,245,215 7.5783 1.42%
2009-08-19 0 21.20 21.20 21.30 20.80 21.90 1,891,608 39,797,225 21.039 7.560 7.560 7.596 7.417 7.810 5,304,559 7.5025 2.17%
2009-08-18 0 20.75 20.80 20.85 20.05 22.00 3,047,074 63,702,137 20.906 7.399 7.417 7.435 7.150 7.845 8,544,785 7.4551 -6.32%
2009-08-17 0 22.15 22.05 22.15 22.00 22.75 410,132 9,159,876 22.334 7.899 7.863 7.899 7.845 8.113 1,150,116 7.9643 -3.49%
2009-08-14 0 22.95 22.85 23.05 22.65 23.90 584,408 13,446,813 23.009 8.184 8.148 8.220 8.077 8.523 1,638,831 8.2051 -1.92%
2009-08-13 0 23.40 23.30 23.35 23.20 23.95 1,001,890 23,470,455 23.426 8.344 8.309 8.327 8.273 8.541 2,809,559 8.3538 -0.85%
2009-08-12 0 23.60 23.60 23.65 23.45 24.00 1,145,900 27,105,202 23.654 8.416 8.416 8.434 8.362 8.558 3,213,400 8.4351 -1.26%
2009-08-11 0 23.90 23.80 23.90 23.30 24.50 3,297,408 77,857,399 23.612 8.523 8.487 8.523 8.309 8.737 9,246,786 8.4199 3.24%
2009-08-10 0 23.15 23.05 23.10 22.20 23.45 1,745,396 39,849,170 22.831 8.255 8.220 8.237 7.917 8.362 4,894,542 8.1416 3.58%
2009-08-07 0 22.35 22.25 22.35 21.80 22.85 2,308,642 51,128,864 22.147 7.970 7.934 7.970 7.774 8.148 6,474,030 7.8975 0.90%
2009-08-06 0 22.15 22.10 22.15 22.10 23.50 1,639,287 36,628,053 22.344 7.899 7.881 7.899 7.881 8.380 4,596,985 7.9678 -1.99%
2009-08-05 0 22.60 22.50 22.60 22.30 23.75 2,313,581 52,859,328 22.847 8.059 8.024 8.059 7.952 8.469 6,487,880 8.1474 -2.16%
2009-08-04 0 23.10 23.30 23.35 22.75 26.00 2,517,161 58,433,292 23.214 8.237 8.309 8.327 8.113 9.272 7,058,771 8.2781 0.22%
2009-08-03 0 23.05 22.85 23.05 22.10 23.50 3,582,720 80,455,538 22.457 8.220 8.148 8.220 7.881 8.380 10,046,875 8.0080 9.50%
2009-07-31 0 21.05 21.05 21.10 20.40 21.60 1,798,759 37,898,457 21.069 7.506 7.506 7.524 7.275 7.703 5,044,186 7.5133 3.44%
2009-07-30 0 20.35 20.35 20.45 19.72 20.45 323,734 6,511,450 20.114 7.257 7.257 7.292 7.032 7.292 907,834 7.1725 1.75%
2009-07-29 0 20.00 20.00 20.15 19.58 20.25 896,554 17,929,092 19.998 7.132 7.132 7.185 6.982 7.221 2,514,170 7.1312 -0.50%
2009-07-28 0 20.10 19.90 20.20 19.80 20.30 1,499,427 29,849,275 19.907 7.168 7.096 7.203 7.061 7.239 4,204,782 7.0989 -0.25%
2009-07-27 0 20.15 20.15 20.20 20.10 20.80 999,026 20,170,099 20.190 7.185 7.185 7.203 7.168 7.417 2,801,528 7.1997 -2.18%
2009-07-24 0 20.60 20.40 20.45 20.05 20.90 1,858,445 38,125,444 20.515 7.346 7.275 7.292 7.150 7.453 5,211,561 7.3156 0.73%
2009-07-23 0 20.45 20.40 20.45 19.54 21.80 1,927,410 39,496,647 20.492 7.292 7.275 7.292 6.968 7.774 5,404,957 7.3075 4.66%
2009-07-22 0 19.54 19.58 19.60 19.40 19.90 1,424,523 27,903,468 19.588 6.968 6.982 6.989 6.918 7.096 3,994,731 6.9851 0.51%
2009-07-21 0 19.44 19.32 19.44 19.14 19.52 7,583,324 146,571,187 19.328 6.932 6.890 6.932 6.825 6.961 21,265,605 6.8924 2.86%
2009-07-20 0 18.90 18.82 18.90 18.34 19.00 1,285,500 24,098,350 18.746 6.740 6.711 6.740 6.540 6.775 3,604,875 6.6849 3.39%
2009-07-17 0 18.28 18.28 18.30 18.10 18.30 778,511 14,173,619 18.206 6.519 6.519 6.526 6.454 6.526 2,183,146 6.4923 0.44%
2009-07-16 0 18.20 18.16 18.20 18.02 18.38 1,759,098 32,050,217 18.220 6.490 6.476 6.490 6.426 6.554 4,932,966 6.4971 -0.55%
2009-07-15 0 18.30 18.28 18.30 18.06 18.44 6,711,449 121,567,119 18.113 6.526 6.519 6.526 6.440 6.576 18,820,641 6.4592 1.67%
2009-07-14 0 18.00 17.98 18.00 17.78 18.10 800,969 14,424,814 18.009 6.419 6.412 6.419 6.340 6.454 2,246,125 6.4221 0.00%
2009-07-13 0 18.00 18.00 18.04 17.50 18.22 845,388 15,240,937 18.028 6.419 6.419 6.433 6.241 6.497 2,370,687 6.4289 -0.88%
2009-07-10 0 18.16 18.12 18.20 17.86 18.22 1,796,196 32,582,482 18.140 6.476 6.462 6.490 6.369 6.497 5,036,999 6.4686 0.55%
2009-07-09 0 18.06 18.06 18.08 17.60 18.18 551,084 9,866,202 17.903 6.440 6.440 6.447 6.276 6.483 1,545,382 6.3843 1.57%
2009-07-08 0 17.78 17.74 17.78 17.64 18.30 1,008,471 17,939,231 17.789 6.340 6.326 6.340 6.290 6.526 2,828,014 6.3434 -1.00%
2009-07-07 0 17.96 17.96 18.10 17.90 18.54 894,500 16,269,400 18.188 6.405 6.405 6.454 6.383 6.611 2,508,410 6.4859 -3.65%
2009-07-06 0 18.64 18.64 18.70 18.54 19.12 805,563 15,095,265 18.739 6.647 6.647 6.668 6.611 6.818 2,259,007 6.6823 -2.41%
2009-07-03 0 19.10 19.10 19.16 18.60 19.36 1,485,580 28,527,846 19.203 6.811 6.811 6.832 6.633 6.904 4,165,951 6.8479 0.53%
2009-07-02 0 19.00 18.52 19.08 18.50 19.38 4,536,412 86,922,332 19.161 6.775 6.604 6.804 6.597 6.911 12,721,274 6.8328 6.03%
2009-06-30 0 18.26 17.20 17.38 17.10 19.00 2,531,995 47,403,883 18.722 6.390 6.019 6.082 5.984 6.649 7,235,087 6.5519 -1.40%
2009-06-29 0 18.52 18.48 18.62 17.66 18.76 3,066,100 56,434,447 18.406 6.481 6.467 6.516 6.180 6.565 8,761,273 6.4414 4.04%
2009-06-26 0 17.80 17.78 17.80 17.50 17.80 3,058,434 54,089,191 17.685 6.229 6.222 6.229 6.124 6.229 8,739,368 6.1891 1.60%
2009-06-25 0 17.52 17.64 17.66 17.40 17.80 2,654,500 46,543,750 17.534 6.131 6.173 6.180 6.089 6.229 7,585,140 6.1362 0.23%
2009-06-24 0 17.48 17.42 17.50 17.04 17.78 2,611,450 45,588,201 17.457 6.117 6.096 6.124 5.963 6.222 7,462,126 6.1093 2.70%
2009-06-23 0 17.02 17.02 17.08 17.00 17.12 3,606,378 61,497,711 17.052 5.956 5.956 5.977 5.949 5.991 10,305,098 5.9677 -1.28%
2009-06-22 0 17.24 17.24 17.32 17.20 17.76 2,833,500 49,642,112 17.520 6.033 6.033 6.061 6.019 6.215 8,096,627 6.1312 0.00%
2009-06-19 0 17.24 17.26 17.38 17.24 17.58 1,978,649 34,443,813 17.408 6.033 6.040 6.082 6.033 6.152 5,653,920 6.0920 0.23%
2009-06-18 0 17.20 17.10 17.20 17.02 17.46 3,496,498 60,209,355 17.220 6.019 5.984 6.019 5.956 6.110 9,991,120 6.0263 -1.15%
2009-06-17 0 17.40 17.40 17.48 17.08 17.70 3,384,866 58,788,428 17.368 6.089 6.089 6.117 5.977 6.194 9,672,135 6.0781 1.52%
2009-06-16 0 17.14 17.10 17.14 17.10 17.42 3,102,726 53,336,405 17.190 5.998 5.984 5.998 5.984 6.096 8,865,930 6.0159 -1.49%
2009-06-15 0 17.40 17.38 17.44 17.32 17.66 2,221,554 38,912,468 17.516 6.089 6.082 6.103 6.061 6.180 6,348,012 6.1299 -0.46%
2009-06-12 0 17.48 17.40 17.52 17.24 17.68 1,812,000 31,650,654 17.467 6.117 6.089 6.131 6.033 6.187 5,177,726 6.1128 -1.13%
2009-06-11 0 17.68 17.62 17.66 17.06 17.70 1,831,665 31,760,465 17.340 6.187 6.166 6.180 5.970 6.194 5,233,918 6.0682 1.96%
2009-06-10 0 17.34 17.34 17.40 17.00 17.46 3,362,088 57,858,876 17.209 6.068 6.068 6.089 5.949 6.110 9,607,048 6.0225 0.46%
2009-06-09 0 17.26 17.16 17.26 16.96 17.60 4,733,225 81,172,545 17.150 6.040 6.005 6.040 5.935 6.159 13,525,024 6.0017 -2.04%
2009-06-08 0 17.62 17.50 17.64 17.22 17.72 4,963,503 86,769,944 17.482 6.166 6.124 6.173 6.026 6.201 14,183,035 6.1179 2.32%
2009-06-05 0 17.22 17.30 17.36 17.02 17.76 14,647,500 252,755,658 17.256 6.026 6.054 6.075 5.956 6.215 41,854,716 6.0389 -1.49%
2009-06-04 0 17.48 17.42 17.58 16.92 17.58 4,575,269 78,697,554 17.201 6.117 6.096 6.152 5.921 6.152 13,073,670 6.0195 -0.46%
2009-06-03 0 17.56 17.54 17.56 17.42 18.08 4,745,307 83,873,249 17.675 6.145 6.138 6.145 6.096 6.327 13,559,548 6.1855 -1.01%
2009-06-02 0 17.74 17.68 17.74 17.70 18.54 3,279,306 59,509,936 18.147 6.208 6.187 6.208 6.194 6.488 9,370,502 6.3508 -3.80%
2009-06-01 0 18.44 18.40 18.44 17.22 18.54 6,261,330 111,683,559 17.837 6.453 6.439 6.453 6.026 6.488 17,891,530 6.2423 3.48%
2009-05-29 0 17.82 17.66 17.86 17.02 17.88 5,444,071 95,521,655 17.546 6.236 6.180 6.250 5.956 6.257 15,556,241 6.1404 2.30%
2009-05-27 0 17.42 17.42 17.46 17.22 17.46 3,857,879 67,192,200 17.417 6.096 6.096 6.110 6.026 6.110 11,023,754 6.0952 0.11%
2009-05-26 0 17.40 17.40 17.42 16.76 17.46 2,875,500 49,821,790 17.326 6.089 6.089 6.096 5.865 6.110 8,216,640 6.0635 2.35%
2009-05-25 0 17.00 16.98 17.00 16.74 17.24 6,944,046 117,274,217 16.888 5.949 5.942 5.949 5.858 6.033 19,842,367 5.9103 0.35%
2009-05-22 0 16.94 16.82 16.94 16.56 16.94 6,451,519 108,290,896 16.785 5.928 5.886 5.928 5.795 5.928 18,434,989 5.8742 1.93%
2009-05-21 0 16.62 16.56 16.70 16.58 16.98 2,645,714 44,424,295 16.791 5.816 5.795 5.844 5.802 5.942 7,560,035 5.8762 -2.12%
2009-05-20 0 16.98 16.90 17.00 16.86 17.36 4,871,900 82,771,390 16.990 5.942 5.914 5.949 5.900 6.075 13,921,283 5.9457 -2.64%
2009-05-19 0 17.44 17.44 17.46 16.46 17.50 8,798,000 150,028,180 17.053 6.103 6.103 6.110 5.760 6.124 25,139,975 5.9677 7.79%
2009-05-18 0 16.18 16.18 16.20 15.56 16.30 2,205,709 35,506,382 16.097 5.662 5.662 5.669 5.445 5.704 6,302,736 5.6335 1.25%
2009-05-15 0 15.98 15.94 16.00 15.84 16.28 12,331,310 194,944,045 15.809 5.592 5.578 5.599 5.543 5.697 35,236,284 5.5325 1.14%
2009-05-14 0 15.80 15.76 15.82 15.60 15.84 9,373,390 147,712,406 15.759 5.529 5.515 5.536 5.459 5.543 26,784,132 5.5149 -0.50%
2009-05-13 0 15.88 15.86 15.92 15.68 16.16 8,465,806 134,634,665 15.903 5.557 5.550 5.571 5.487 5.655 24,190,743 5.5655 -1.73%
2009-05-12 0 16.16 16.14 16.16 15.88 16.52 10,799,398 173,705,499 16.085 5.655 5.648 5.655 5.557 5.781 30,858,900 5.6290 0.87%
2009-05-11 0 16.02 16.08 16.10 16.00 17.10 11,927,500 196,582,615 16.481 5.606 5.627 5.634 5.599 5.984 34,082,412 5.7679 -7.18%
2009-05-08 0 17.26 17.22 17.26 17.10 17.50 4,508,265 77,831,065 17.264 6.040 6.026 6.040 5.984 6.124 12,882,209 6.0417 -1.26%
2009-05-07 0 17.48 17.44 17.48 17.34 17.60 5,609,867 97,961,488 17.462 6.117 6.103 6.117 6.068 6.159 16,029,998 6.1111 1.04%
2009-05-06 0 17.30 17.26 17.30 17.06 17.50 5,423,700 93,788,956 17.292 6.054 6.040 6.054 5.970 6.124 15,498,032 6.0517 -1.03%
2009-05-05 0 17.48 17.48 17.50 17.34 17.90 7,492,754 131,821,949 17.593 6.117 6.117 6.124 6.068 6.264 21,410,281 6.1569 1.04%
2009-05-04 0 17.30 17.28 17.30 17.12 17.50 5,039,181 87,588,501 17.381 6.054 6.047 6.054 5.991 6.124 14,399,282 6.0828 0.12%
2009-04-30 0 17.28 17.24 17.30 17.06 17.48 7,526,455 130,007,560 17.273 6.047 6.033 6.054 5.970 6.117 21,506,580 6.0450 2.86%
2009-04-29 0 16.80 16.76 16.80 16.70 17.20 2,344,162 39,513,132 16.856 5.879 5.865 5.879 5.844 6.019 6,698,360 5.8989 -1.18%
2009-04-28 0 17.00 16.98 17.00 16.90 17.50 3,904,500 66,715,559 17.087 5.949 5.942 5.949 5.914 6.124 11,156,971 5.9797 -1.62%
2009-04-27 0 17.28 17.28 17.30 16.86 17.48 4,335,977 74,350,186 17.147 6.047 6.047 6.054 5.900 6.117 12,389,902 6.0009 -0.58%
2009-04-24 0 17.38 17.36 17.38 16.96 17.58 3,677,729 63,381,319 17.234 6.082 6.075 6.082 5.935 6.152 10,508,981 6.0312 2.24%
2009-04-23 0 17.00 17.00 17.04 16.72 17.14 3,956,603 67,140,154 16.969 5.949 5.949 5.963 5.851 5.998 11,305,854 5.9385 1.19%
2009-04-22 0 16.80 16.70 16.74 16.70 17.40 7,270,874 123,240,422 16.950 5.879 5.844 5.858 5.844 6.089 20,776,267 5.9318 -2.33%
2009-04-21 0 17.20 17.10 17.26 16.60 17.32 4,894,265 83,071,305 16.973 6.019 5.984 6.040 5.809 6.061 13,985,190 5.9399 -1.38%
2009-04-20 0 17.44 17.40 17.42 17.22 18.00 8,710,995 152,620,454 17.520 6.103 6.089 6.096 6.026 6.299 24,891,362 6.1315 -2.79%
2009-04-17 0 17.94 17.92 17.94 17.66 20.50 34,918,528 651,949,339 18.671 6.278 6.271 6.278 6.180 7.174 99,778,465 6.5340 -13.33%
2009-04-16 0 20.70 20.60 20.90 18.90 20.90 3,482,391 68,865,920 19.775 7.244 7.209 7.314 6.614 7.314 9,950,810 6.9206 10.81%
2009-04-15 0 18.68 18.42 18.68 17.88 18.90 2,022,438 36,914,845 18.253 6.537 6.446 6.537 6.257 6.614 5,779,045 6.3877 2.30%
2009-04-14 0 18.26 18.26 18.30 17.76 18.30 3,630,389 65,156,543 17.948 6.390 6.390 6.404 6.215 6.404 10,373,709 6.2809 2.93%
2009-04-09 0 17.74 17.72 17.74 17.62 17.80 1,680,914 29,752,985 17.700 6.208 6.201 6.208 6.166 6.229 4,803,153 6.1945 0.80%
2009-04-08 0 17.60 17.60 17.62 17.26 17.64 4,513,493 78,758,960 17.450 6.159 6.159 6.166 6.040 6.173 12,897,147 6.1067 0.00%
2009-04-07 0 17.60 17.54 17.58 17.50 17.86 3,930,514 69,063,468 17.571 6.159 6.138 6.152 6.124 6.250 11,231,305 6.1492 -1.23%
2009-04-06 0 17.82 17.78 17.80 17.52 18.32 2,303,577 41,102,893 17.843 6.236 6.222 6.229 6.131 6.411 6,582,390 6.2444 1.14%
2009-04-03 0 17.62 17.58 17.64 17.52 17.78 2,885,584 50,843,567 17.620 6.166 6.152 6.173 6.131 6.222 8,245,455 6.1663 -0.68%
2009-04-02 0 17.74 17.74 17.84 17.52 18.00 3,608,450 63,851,992 17.695 6.208 6.208 6.243 6.131 6.299 10,311,019 6.1926 1.37%
2009-04-01 0 17.50 17.40 17.48 17.38 17.98 4,253,551 74,442,580 17.501 6.124 6.089 6.117 6.082 6.292 12,154,372 6.1248 -0.91%
2009-03-31 0 17.66 17.54 17.68 16.82 18.00 2,801,596 48,877,068 17.446 6.180 6.138 6.187 5.886 6.299 8,005,462 6.1055 4.00%
2009-03-30 0 16.98 17.06 17.14 16.22 17.50 3,642,867 62,000,822 17.020 5.942 5.970 5.998 5.676 6.124 10,409,364 5.9563 1.31%
2009-03-27 0 16.76 16.76 16.78 16.62 16.98 990,231 16,630,844 16.795 5.865 5.865 5.872 5.816 5.942 2,829,550 5.8776 -1.41%
2009-03-26 0 17.00 16.94 17.04 16.82 17.40 2,372,747 40,461,654 17.053 5.949 5.928 5.963 5.886 6.089 6,780,041 5.9678 -1.05%
2009-03-25 0 17.18 17.18 17.22 17.02 17.60 2,364,537 40,743,042 17.231 6.012 6.012 6.026 5.956 6.159 6,756,581 6.0301 -2.61%
2009-03-24 0 17.64 17.50 17.72 16.74 18.00 1,733,635 30,147,549 17.390 6.173 6.124 6.201 5.858 6.299 4,953,801 6.0857 -0.34%
2009-03-23 0 17.70 17.70 17.86 16.50 18.42 3,303,519 57,784,342 17.492 6.194 6.194 6.250 5.774 6.446 9,439,689 6.1214 8.06%
2009-03-20 0 16.38 16.30 16.38 15.54 16.60 3,298,196 52,263,202 15.846 5.732 5.704 5.732 5.438 5.809 9,424,479 5.5455 3.67%
2009-03-19 0 15.80 15.80 15.96 15.04 16.10 4,790,969 74,995,277 15.653 5.529 5.529 5.585 5.263 5.634 13,690,025 5.4781 1.28%
2009-03-18 0 15.60 15.58 15.60 15.34 15.68 3,262,389 50,802,049 15.572 5.459 5.452 5.459 5.368 5.487 9,322,162 5.4496 0.78%
2009-03-17 0 15.48 15.46 15.48 15.20 15.68 1,049,453 16,198,834 15.436 5.417 5.410 5.417 5.319 5.487 2,998,775 5.4018 -0.77%
2009-03-16 0 15.60 15.58 15.60 15.18 15.76 2,009,620 31,339,255 15.595 5.459 5.452 5.459 5.312 5.515 5,742,418 5.4575 1.43%
2009-03-13 0 15.38 15.38 15.44 15.02 15.58 1,939,698 29,814,361 15.371 5.382 5.382 5.403 5.256 5.452 5,542,619 5.3791 3.78%
2009-03-12 0 14.82 14.76 14.82 14.70 15.18 1,246,023 18,564,918 14.899 5.186 5.165 5.186 5.144 5.312 3,560,467 5.2142 0.95%
2009-03-11 0 14.68 14.68 14.80 14.66 15.32 3,331,866 49,509,305 14.859 5.137 5.137 5.179 5.130 5.361 9,520,690 5.2002 -2.65%
2009-03-10 0 15.08 15.08 15.10 14.58 15.28 1,346,158 20,320,320 15.095 5.277 5.277 5.284 5.102 5.347 3,846,599 5.2827 4.00%
2009-03-09 0 14.50 14.50 14.60 14.42 14.94 3,790,304 55,126,998 14.544 5.074 5.074 5.109 5.046 5.228 10,830,660 5.0899 -3.72%
2009-03-06 0 15.06 15.06 15.10 14.86 17.00 3,753,155 56,970,338 15.179 5.270 5.270 5.284 5.200 5.949 10,724,508 5.3122 -2.33%
2009-03-05 0 15.42 15.42 15.46 14.80 15.54 4,346,666 65,691,972 15.113 5.396 5.396 5.410 5.179 5.438 12,420,445 5.2890 -1.78%
2009-03-04 0 15.70 15.60 15.70 14.60 15.70 2,726,837 42,024,292 15.411 5.494 5.459 5.494 5.109 5.494 7,791,841 5.3934 6.08%
2009-03-03 0 14.80 14.80 14.82 14.54 15.06 1,057,946 15,656,926 14.799 5.179 5.179 5.186 5.088 5.270 3,023,043 5.1792 1.65%
2009-03-02 0 14.56 14.56 14.58 14.20 14.60 1,335,225 19,397,183 14.527 5.095 5.095 5.102 4.969 5.109 3,815,358 5.0840 0.28%
2009-02-27 0 14.52 14.50 14.52 14.36 14.66 1,805,084 26,177,011 14.502 5.081 5.074 5.081 5.025 5.130 5,157,964 5.0751 -0.55%
2009-02-26 0 14.60 14.58 14.60 14.38 14.80 2,821,862 40,985,468 14.524 5.109 5.102 5.109 5.032 5.179 8,063,371 5.0829 0.27%
2009-02-25 0 14.56 14.50 14.56 14.34 14.58 1,690,453 24,431,251 14.452 5.095 5.074 5.095 5.018 5.102 4,830,410 5.0578 0.69%
2009-02-24 0 14.46 14.46 14.60 14.30 14.66 2,858,917 41,438,330 14.494 5.060 5.060 5.109 5.004 5.130 8,169,255 5.0725 -2.82%
2009-02-23 0 14.88 14.88 14.90 14.36 15.00 1,613,149 23,638,369 14.654 5.207 5.207 5.214 5.025 5.249 4,609,517 5.1282 0.40%
2009-02-20 0 14.82 14.80 14.82 14.58 15.28 3,410,302 50,693,810 14.865 5.186 5.179 5.186 5.102 5.347 9,744,818 5.2021 -4.08%
2009-02-19 0 16.00 15.90 16.00 14.92 16.12 5,560,529 87,837,532 15.797 5.407 5.373 5.407 5.042 5.447 16,454,644 5.3382 7.38%
2009-02-18 0 14.90 14.76 14.90 14.06 14.90 1,504,809 21,886,318 14.544 5.035 4.988 5.035 4.751 5.035 4,453,011 4.9149 3.91%
2009-02-17 0 14.34 14.30 14.34 13.80 14.46 1,335,804 19,138,500 14.327 4.846 4.832 4.846 4.663 4.886 3,952,894 4.8416 0.99%
2009-02-16 0 14.20 14.18 14.20 14.14 14.86 3,634,131 52,492,961 14.444 4.799 4.792 4.799 4.778 5.022 10,754,073 4.8812 -3.27%
2009-02-13 0 14.68 14.68 14.86 14.68 15.30 1,984,438 29,758,598 14.996 4.961 4.961 5.022 4.961 5.170 5,872,323 5.0676 -0.27%
2009-02-12 0 14.72 14.68 14.72 14.66 15.00 1,321,960 19,507,510 14.757 4.974 4.961 4.974 4.954 5.069 3,911,927 4.9867 -0.94%
2009-02-11 0 14.86 14.86 14.90 14.82 15.30 1,190,525 17,718,682 14.883 5.022 5.022 5.035 5.008 5.170 3,522,986 5.0295 -3.63%
2009-02-10 0 15.42 15.24 15.42 14.76 15.50 2,011,986 30,665,731 15.242 5.211 5.150 5.211 4.988 5.238 5,953,843 5.1506 -0.26%
2009-02-09 0 15.46 15.44 15.46 15.10 16.20 3,000,801 46,006,995 15.332 5.224 5.218 5.224 5.103 5.474 8,879,931 5.1810 -3.37%
2009-02-06 0 16.00 16.00 16.16 15.50 16.28 2,827,992 45,395,164 16.052 5.407 5.407 5.461 5.238 5.502 8,368,557 5.4245 3.23%
2009-02-05 0 15.50 15.30 15.50 14.80 15.58 3,585,790 54,709,498 15.257 5.238 5.170 5.238 5.001 5.265 10,611,023 5.1559 4.73%
2009-02-04 0 14.80 14.76 14.80 14.30 14.92 2,820,973 41,558,902 14.732 5.001 4.988 5.001 4.832 5.042 8,347,786 4.9784 5.71%
2009-02-03 0 14.00 14.00 14.02 13.68 14.28 2,431,899 34,103,306 14.023 4.731 4.731 4.738 4.623 4.826 7,196,444 4.7389 2.49%
2009-02-02 0 13.66 13.64 13.66 13.52 14.22 1,795,889 24,708,495 13.758 4.616 4.609 4.616 4.569 4.805 5,314,371 4.6494 -3.94%
2009-01-30 0 14.22 13.92 14.22 13.24 14.22 4,095,040 55,943,956 13.661 4.805 4.704 4.805 4.474 4.805 12,117,989 4.6166 5.65%
2009-01-29 0 13.46 13.40 13.46 13.22 14.08 3,993,117 54,417,728 13.628 4.549 4.528 4.549 4.467 4.758 11,816,379 4.6053 2.75%
2009-01-23 0 13.10 13.08 13.10 12.60 13.50 2,221,383 29,233,774 13.160 4.427 4.420 4.427 4.258 4.562 6,573,487 4.4472 1.55%
2009-01-22 0 12.90 12.90 12.92 12.50 13.10 4,631,654 59,296,047 12.802 4.359 4.359 4.366 4.224 4.427 13,705,930 4.3263 -1.38%
2009-01-21 0 13.08 12.98 13.08 12.52 13.36 5,568,915 72,594,582 13.036 4.420 4.386 4.420 4.231 4.515 16,479,460 4.4052 -4.11%
2009-01-20 0 13.64 13.50 13.64 13.36 13.90 1,319,500 18,004,680 13.645 4.609 4.562 4.609 4.515 4.697 3,904,647 4.6111 -2.57%
2009-01-19 0 14.00 14.00 14.02 13.72 14.18 2,135,318 29,894,330 14.000 4.731 4.731 4.738 4.636 4.792 6,318,805 4.7310 2.19%
2009-01-16 0 13.70 13.68 13.98 13.70 14.50 5,055,667 71,440,633 14.131 4.630 4.623 4.724 4.630 4.900 14,960,663 4.7752 -4.60%
2009-01-15 0 14.36 14.36 14.40 14.10 14.78 1,946,813 27,829,396 14.295 4.853 4.853 4.866 4.765 4.995 5,760,983 4.8307 -3.88%
2009-01-14 0 14.94 14.90 14.94 14.80 15.30 1,879,562 28,226,980 15.018 5.049 5.035 5.049 5.001 5.170 5,561,975 5.0750 3.03%
2009-01-13 0 14.50 14.50 14.62 14.42 15.52 1,346,112 19,872,012 14.763 4.900 4.900 4.941 4.873 5.245 3,983,397 4.9887 -3.46%
2009-01-12 0 15.02 15.00 15.02 14.66 15.20 768,561 11,530,421 15.003 5.076 5.069 5.076 4.954 5.137 2,274,316 5.0698 -0.13%
2009-01-09 0 15.04 15.04 15.06 14.96 16.08 4,643,496 71,735,329 15.449 5.082 5.082 5.089 5.055 5.434 13,740,972 5.2205 -6.00%
2009-01-08 0 16.00 16.00 16.08 15.90 17.10 2,762,771 45,600,310 16.505 5.407 5.407 5.434 5.373 5.779 8,175,556 5.5776 -5.33%
2009-01-07 0 16.90 16.84 16.90 16.76 18.80 6,954,939 118,497,540 17.038 5.711 5.691 5.711 5.664 6.353 20,580,964 5.7576 0.48%
2009-01-06 0 16.82 16.80 16.82 16.56 16.92 3,429,855 57,353,283 16.722 5.684 5.677 5.684 5.596 5.718 10,149,582 5.6508 0.48%
2009-01-05 0 16.74 16.48 16.74 16.00 16.80 5,371,314 87,937,288 16.372 5.657 5.569 5.657 5.407 5.677 15,894,722 5.5325 6.62%
2009-01-02 0 15.70 15.68 15.70 15.26 15.98 4,058,440 63,065,607 15.539 5.306 5.299 5.306 5.157 5.400 12,009,682 5.2512 2.48%
2008-12-31 0 15.32 15.22 15.32 15.22 15.80 1,791,129 27,649,079 15.437 5.177 5.143 5.177 5.143 5.339 5,300,285 5.2165 -0.91%
2008-12-30 0 15.46 15.46 15.66 15.32 15.96 2,590,918 40,243,206 15.532 5.224 5.224 5.292 5.177 5.393 7,667,011 5.2489 -2.40%
2008-12-29 0 15.84 15.84 15.90 15.40 16.24 2,259,986 35,239,516 15.593 5.353 5.353 5.373 5.204 5.488 6,687,721 5.2693 -0.50%
2008-12-24 0 15.92 15.92 16.30 15.66 16.98 1,071,045 17,492,647 16.332 5.380 5.380 5.508 5.292 5.738 3,169,422 5.5192 -2.93%
2008-12-23 0 16.40 16.40 16.62 16.24 17.96 2,140,631 35,888,883 16.766 5.542 5.542 5.616 5.488 6.069 6,334,527 5.6656 -2.96%
2008-12-22 0 16.90 16.90 17.00 16.00 22.00 1,905,473 32,349,767 16.977 5.711 5.711 5.745 5.407 7.434 5,638,651 5.7371 13.58%
2008-12-19 0 14.88 14.88 15.26 14.64 15.42 1,054,895 15,799,234 14.977 5.028 5.028 5.157 4.947 5.211 3,121,631 5.0612 -3.38%
2008-12-18 0 15.40 15.26 15.40 13.98 15.82 2,614,184 38,748,995 14.823 5.204 5.157 5.204 4.724 5.346 7,735,859 5.0090 11.27%
2008-12-17 0 13.84 13.84 13.90 13.48 14.50 3,499,766 48,569,692 13.878 4.677 4.677 4.697 4.555 4.900 10,356,462 4.6898 0.00%
2008-12-16 0 13.84 13.80 13.84 13.64 15.40 4,674,055 65,077,860 13.923 4.677 4.663 4.677 4.609 5.204 13,831,402 4.7051 -3.89%
2008-12-15 0 14.40 14.30 14.40 13.88 15.00 2,148,293 30,874,536 14.372 4.866 4.832 4.866 4.690 5.069 6,357,200 4.8566 5.42%
2008-12-12 0 13.66 13.58 13.66 13.28 14.40 4,387,874 59,843,893 13.638 4.616 4.589 4.616 4.488 4.866 12,984,539 4.6089 -3.80%
2008-12-11 0 14.20 14.12 14.20 13.82 15.20 3,547,244 50,484,581 14.232 4.799 4.772 4.799 4.670 5.137 10,496,958 4.8094 -2.34%
2008-12-10 0 14.54 14.54 14.74 14.08 14.76 3,310,340 47,833,118 14.450 4.914 4.914 4.981 4.758 4.988 9,795,915 4.8830 2.97%
2008-12-09 0 14.12 14.06 14.12 13.98 14.68 2,113,244 30,194,096 14.288 4.772 4.751 4.772 4.724 4.961 6,253,484 4.8284 -0.42%
2008-12-08 0 14.18 14.16 14.18 13.98 14.38 2,608,548 36,666,522 14.056 4.792 4.785 4.792 4.724 4.859 7,719,181 4.7501 2.75%
2008-12-05 0 13.80 13.80 13.90 13.66 13.94 1,221,873 16,934,518 13.859 4.663 4.663 4.697 4.616 4.711 3,615,751 4.6835 1.17%
2008-12-04 0 13.64 13.58 13.64 13.52 14.18 2,971,804 41,116,267 13.835 4.609 4.589 4.609 4.569 4.792 8,794,123 4.6754 0.89%
2008-12-03 0 13.52 13.52 13.66 13.50 14.98 2,128,078 29,589,210 13.904 4.569 4.569 4.616 4.562 5.062 6,297,380 4.6987 -2.59%
2008-12-02 0 13.88 13.88 13.92 13.88 14.24 2,363,843 33,145,599 14.022 4.690 4.690 4.704 4.690 4.812 6,995,053 4.7384 -2.80%
2008-12-01 0 14.28 14.28 14.48 14.00 14.76 3,147,730 45,467,634 14.445 4.826 4.826 4.893 4.731 4.988 9,314,721 4.8813 1.28%
2008-11-28 0 14.10 13.90 14.10 13.50 14.20 1,553,500 21,626,770 13.921 4.765 4.697 4.765 4.562 4.799 4,597,097 4.7044 6.33%
2008-11-27 0 13.26 13.22 13.26 13.24 14.02 2,751,365 37,784,974 13.733 4.481 4.467 4.481 4.474 4.738 8,141,803 4.6409 -1.49%
2008-11-26 0 13.46 13.46 13.50 13.36 13.98 4,134,898 56,229,942 13.599 4.549 4.549 4.562 4.515 4.724 12,235,936 4.5955 3.54%
2008-11-25 0 13.00 12.94 13.00 12.94 13.94 3,653,616 49,127,580 13.446 4.393 4.373 4.393 4.373 4.711 10,811,732 4.5439 0.00%
2008-11-24 0 13.00 12.86 13.00 11.80 13.22 1,814,077 23,058,918 12.711 4.393 4.346 4.393 3.988 4.467 5,368,193 4.2955 6.04%
2008-11-21 0 12.26 12.24 12.26 12.16 13.26 5,623,059 72,291,700 12.856 4.143 4.136 4.143 4.109 4.481 16,639,682 4.3445 -7.54%
2008-11-20 0 13.26 13.26 13.28 13.14 14.28 3,084,502 42,404,557 13.748 4.481 4.481 4.488 4.440 4.826 9,127,618 4.6457 -9.80%
2008-11-19 0 14.70 14.70 14.80 14.68 15.04 955,763 14,180,301 14.837 4.968 4.968 5.001 4.961 5.082 2,828,281 5.0138 -0.27%
2008-11-18 0 14.74 14.54 14.74 14.50 15.20 1,370,029 20,205,502 14.748 4.981 4.914 4.981 4.900 5.137 4,054,172 4.9839 -1.73%
2008-11-17 0 15.00 14.96 15.00 14.88 15.38 2,630,500 39,799,176 15.130 5.069 5.055 5.069 5.028 5.197 7,784,141 5.1129 -1.32%
2008-11-14 0 15.20 15.10 15.20 14.68 15.20 1,584,419 23,674,959 14.942 5.137 5.103 5.137 4.961 5.137 4,688,592 5.0495 0.00%
2008-11-13 0 15.20 15.02 15.20 14.38 16.02 2,592,241 39,151,313 15.103 5.137 5.076 5.137 4.859 5.414 7,670,926 5.1039 -3.18%
2008-11-12 0 15.70 15.64 15.70 14.80 15.74 3,414,404 52,287,523 15.314 5.306 5.285 5.306 5.001 5.319 10,103,859 5.1750 7.53%
2008-11-11 0 14.60 14.60 14.70 14.30 15.18 1,761,920 25,804,342 14.646 4.934 4.934 4.968 4.832 5.130 5,213,851 4.9492 0.41%
2008-11-10 0 14.54 14.54 14.60 14.00 15.64 2,125,097 31,435,571 14.793 4.914 4.914 4.934 4.731 5.285 6,288,559 4.9989 -3.07%
2008-11-07 0 15.00 14.90 15.00 14.70 16.20 3,070,000 45,957,190 14.970 5.069 5.035 5.069 4.968 5.474 9,084,704 5.0587 -1.32%
2008-11-06 0 15.20 15.14 15.20 15.16 16.72 3,948,354 62,679,552 15.875 5.137 5.116 5.137 5.123 5.650 11,683,917 5.3646 -5.24%
2008-11-05 0 16.04 16.04 16.44 16.00 18.60 4,529,487 76,163,290 16.815 5.420 5.420 5.556 5.407 6.286 13,403,598 5.6823 0.25%
2008-11-04 0 16.00 15.96 16.00 14.84 16.50 3,823,834 61,178,326 15.999 5.407 5.393 5.407 5.015 5.576 11,315,439 5.4066 3.23%
2008-11-03 0 15.50 15.38 15.50 15.16 16.00 3,117,406 48,745,390 15.637 5.238 5.197 5.238 5.123 5.407 9,224,987 5.2841 1.97%
2008-10-31 0 15.20 14.92 15.20 14.86 16.06 8,443,085 129,734,682 15.366 5.137 5.042 5.137 5.022 5.427 24,984,666 5.1926 -0.65%
2008-10-30 0 15.30 15.28 15.30 14.40 15.48 7,067,122 105,886,745 14.983 5.170 5.164 5.170 4.866 5.231 20,912,935 5.0632 -1.29%
2008-10-29 0 15.50 15.06 15.50 13.84 16.88 7,650,089 116,111,339 15.178 5.238 5.089 5.238 4.677 5.704 22,638,043 5.1290 -8.82%
2008-10-28 0 17.00 16.74 17.00 14.42 17.00 11,481,514 178,856,395 15.578 5.745 5.657 5.745 4.873 5.745 33,975,945 5.2642 6.25%
2008-10-27 0 16.00 16.00 16.02 14.84 17.00 6,486,380 102,757,722 15.842 5.407 5.407 5.414 5.015 5.745 19,194,410 5.3535 -5.88%
2008-10-24 0 17.00 16.80 17.00 15.82 17.20 4,060,351 66,209,465 16.306 5.745 5.677 5.745 5.346 5.812 12,015,337 5.5104 1.19%
2008-10-23 0 16.80 16.80 16.82 15.84 17.80 4,620,564 77,880,109 16.855 5.677 5.677 5.684 5.353 6.015 13,673,112 5.6959 -1.87%
2008-10-22 0 17.12 17.10 17.12 16.38 18.86 1,693,716 29,021,265 17.135 5.785 5.779 5.785 5.535 6.373 5,012,022 5.7903 -1.95%
2008-10-21 0 17.46 17.46 17.50 17.24 17.92 2,120,914 37,207,280 17.543 5.900 5.900 5.914 5.826 6.056 6,276,181 5.9283 0.11%
2008-10-20 0 17.44 17.44 17.46 16.34 18.80 3,517,433 61,915,233 17.602 5.894 5.894 5.900 5.522 6.353 10,408,742 5.9484 2.59%
2008-10-17 0 17.00 16.70 17.00 15.22 17.00 5,273,608 85,625,618 16.237 5.745 5.643 5.745 5.143 5.745 15,605,592 5.4869 8.14%
2008-10-16 0 15.72 15.70 15.72 14.16 17.14 5,923,230 92,640,774 15.640 5.312 5.306 5.312 4.785 5.792 17,527,944 5.2853 -10.48%
2008-10-15 0 17.56 17.56 17.58 17.46 18.72 2,949,304 53,697,820 18.207 5.934 5.934 5.941 5.900 6.326 8,727,542 6.1527 -4.77%
2008-10-14 0 18.44 18.38 18.44 17.80 19.40 8,127,376 150,267,252 18.489 6.231 6.211 6.231 6.015 6.556 24,050,424 6.2480 -2.95%
2008-10-13 0 19.00 18.86 19.00 18.00 19.00 8,164,840 149,215,158 18.275 6.421 6.373 6.421 6.083 6.421 24,161,287 6.1758 0.53%
2008-10-10 0 18.90 18.90 18.94 18.00 19.20 3,658,017 67,939,918 18.573 6.387 6.387 6.400 6.083 6.488 10,824,756 6.2763 -2.88%
2008-10-09 0 19.46 19.46 19.56 18.00 20.00 2,534,374 48,042,430 18.956 6.576 6.576 6.610 6.083 6.759 7,499,686 6.4059 3.29%
2008-10-08 0 18.84 18.84 19.22 18.84 20.60 3,100,267 60,348,603 19.466 6.367 6.367 6.495 6.367 6.961 9,174,269 6.5780 -8.54%
2008-10-06 0 20.60 20.50 20.60 20.35 20.80 3,040,438 62,478,186 20.549 6.961 6.928 6.961 6.877 7.029 8,997,224 6.9442 -0.96%
2008-10-03 0 20.80 20.70 20.80 20.65 20.80 1,805,333 37,513,827 20.779 7.029 6.995 7.029 6.978 7.029 5,342,318 7.0220 -1.19%
2008-10-02 0 21.05 21.05 21.45 20.05 21.55 5,157,652 108,367,639 21.011 7.113 7.113 7.249 6.776 7.282 15,262,456 7.1003 0.24%
2008-09-30 0 21.00 21.00 21.25 19.70 21.55 5,281,976 109,487,158 20.728 7.097 7.097 7.181 6.657 7.282 15,630,354 7.0048 1.45%
2008-09-29 0 20.70 20.70 20.90 19.94 21.35 3,662,590 75,808,905 20.698 6.995 6.995 7.063 6.738 7.215 10,838,288 6.9945 2.22%
2008-09-26 0 20.25 20.25 20.30 19.96 21.20 3,829,433 77,523,881 20.244 6.843 6.843 6.860 6.745 7.164 11,332,008 6.8411 0.50%
2008-09-25 0 20.15 20.15 20.20 19.70 20.35 2,428,629 48,821,823 20.103 6.809 6.809 6.826 6.657 6.877 7,186,767 6.7933 0.25%
2008-09-24 0 20.10 19.86 20.10 19.48 20.30 2,630,554 52,647,417 20.014 6.792 6.711 6.792 6.583 6.860 7,784,301 6.7633 3.50%
2008-09-23 0 19.42 19.38 19.42 19.22 20.10 2,457,798 48,182,943 19.604 6.563 6.549 6.563 6.495 6.792 7,273,084 6.6248 -1.72%
2008-09-22 0 19.76 19.76 19.86 19.44 20.25 4,889,582 96,383,799 19.712 6.678 6.678 6.711 6.569 6.843 14,469,187 6.6613 -0.20%
2008-09-19 0 19.80 19.72 19.80 18.94 20.25 6,625,401 129,449,824 19.538 6.691 6.664 6.691 6.400 6.843 19,605,800 6.6026 -1.00%
2008-09-18 0 20.00 19.80 20.00 18.80 20.10 8,321,015 164,191,221 19.732 6.759 6.691 6.759 6.353 6.792 24,623,438 6.6681 -0.25%
2008-09-17 0 20.05 20.05 20.10 19.72 21.20 7,111,166 144,792,073 20.361 6.776 6.776 6.792 6.664 7.164 21,043,269 6.8807 -0.25%
2008-09-16 0 20.10 20.10 20.50 19.56 21.45 8,217,602 166,003,422 20.201 6.792 6.792 6.928 6.610 7.249 24,317,420 6.8265 -6.73%
2008-09-12 0 21.55 21.45 21.55 21.00 22.00 1,938,360 41,992,530 21.664 7.282 7.249 7.282 7.097 7.434 5,735,969 7.3209 0.70%
2008-09-11 0 21.40 21.20 21.40 20.80 22.00 3,150,093 67,173,627 21.324 7.232 7.164 7.232 7.029 7.434 9,321,714 7.2061 -0.23%
2008-09-10 0 21.45 21.45 21.50 21.10 21.70 1,556,752 33,394,155 21.451 7.249 7.249 7.266 7.130 7.333 4,606,720 7.2490 -0.23%
2008-09-09 0 21.50 21.50 21.55 21.20 21.60 3,645,272 77,999,323 21.397 7.266 7.266 7.282 7.164 7.299 10,787,041 7.2308 0.23%
2008-09-08 0 21.45 21.40 21.45 20.75 21.70 2,519,445 53,915,870 21.400 7.249 7.232 7.249 7.012 7.333 7,455,509 7.2317 3.13%
2008-09-05 0 20.80 20.80 20.90 20.10 21.00 1,568,381 32,152,327 20.500 7.029 7.029 7.063 6.792 7.097 4,641,132 6.9277 0.00%
2008-09-04 0 20.80 20.80 20.85 20.50 21.45 2,301,801 47,931,036 20.823 7.029 7.029 7.046 6.928 7.249 6,811,459 7.0368 -2.80%
2008-09-03 0 21.40 21.40 21.45 21.35 21.90 1,186,920 25,480,488 21.468 7.232 7.232 7.249 7.215 7.401 3,512,318 7.2546 -0.70%
2008-09-02 0 21.55 21.55 21.65 21.20 21.65 1,405,065 30,188,054 21.485 7.282 7.282 7.316 7.164 7.316 4,157,850 7.2605 -0.23%
2008-09-01 0 21.60 21.55 21.60 21.30 22.20 1,821,115 39,528,229 21.706 7.299 7.282 7.299 7.198 7.502 5,389,020 7.3350 -0.69%
2008-08-29 0 21.75 21.70 21.75 21.55 22.00 4,275,335 92,689,219 21.680 7.350 7.333 7.350 7.282 7.434 12,651,515 7.3263 4.07%
2008-08-28 0 20.90 20.85 20.90 20.25 21.20 2,397,908 49,720,008 20.735 7.063 7.046 7.063 6.843 7.164 7,095,858 7.0069 2.45%
2008-08-27 0 20.40 20.40 20.45 19.30 20.40 1,988,855 39,657,796 19.940 6.894 6.894 6.911 6.522 6.894 5,885,394 6.7383 5.15%
2008-08-26 0 19.40 19.28 19.40 19.16 19.80 3,381,764 65,267,247 19.300 6.556 6.515 6.556 6.475 6.691 10,007,272 6.5220 0.52%
2008-08-25 0 19.30 19.30 19.50 19.26 19.70 2,359,326 45,956,587 19.479 6.522 6.522 6.590 6.509 6.657 6,981,687 6.5824 0.00%
2008-08-21 0 19.30 19.24 19.30 19.18 19.96 1,207,525 23,309,350 19.303 6.522 6.502 6.522 6.482 6.745 3,573,292 6.5232 -2.62%
2008-08-20 0 19.82 19.80 19.82 19.76 20.80 2,573,771 51,349,468 19.951 6.698 6.691 6.698 6.678 7.029 7,616,269 6.7421 -1.15%
2008-08-19 0 20.05 19.98 20.05 19.52 20.70 1,814,105 36,225,123 19.969 6.776 6.752 6.776 6.596 6.995 5,368,276 6.7480 -1.96%
2008-08-18 0 20.45 20.40 20.45 20.35 21.10 1,629,351 33,780,961 20.733 6.911 6.894 6.911 6.877 7.130 4,821,554 7.0062 -1.92%
2008-08-15 0 20.85 20.85 20.90 20.40 21.20 1,804,104 37,783,095 20.943 7.046 7.046 7.063 6.894 7.164 5,338,681 7.0772 -1.42%
2008-08-14 0 21.15 21.10 21.15 20.35 21.15 2,109,253 44,421,927 21.061 7.147 7.130 7.147 6.877 7.147 6,241,674 7.1170 0.24%
2008-08-13 0 21.10 21.05 21.10 20.80 22.00 1,960,850 41,504,351 21.167 7.130 7.113 7.130 7.029 7.434 5,802,522 7.1528 0.72%
2008-08-12 0 20.95 20.75 20.95 20.15 21.60 2,580,631 53,671,002 20.798 7.080 7.012 7.080 6.809 7.299 7,636,569 7.0282 2.44%
2008-08-11 0 20.45 20.35 20.45 20.20 20.50 1,581,800 32,263,848 20.397 6.911 6.877 6.911 6.826 6.928 4,680,842 6.8927 2.76%
2008-08-08 0 19.90 19.90 19.98 19.52 20.40 1,126,162 22,594,091 20.063 6.725 6.725 6.752 6.596 6.894 3,332,524 6.7799 -1.73%
2008-08-07 0 20.25 20.25 20.30 19.92 20.50 1,531,691 31,053,925 20.274 6.843 6.843 6.860 6.732 6.928 4,532,560 6.8513 1.35%
2008-08-05 0 19.98 19.98 20.15 19.76 20.40 1,913,746 38,191,042 19.956 6.752 6.752 6.809 6.678 6.894 5,663,132 6.7438 -0.10%
2008-08-04 0 20.00 19.92 20.00 19.58 20.50 1,079,258 21,506,427 19.927 6.759 6.732 6.759 6.617 6.928 3,193,726 6.7340 -1.96%
2008-08-01 0 20.40 20.25 20.40 19.44 20.50 1,983,108 39,678,252 20.008 6.894 6.843 6.894 6.569 6.928 5,868,387 6.7614 0.74%
2008-07-31 0 20.25 20.20 20.25 19.52 20.25 2,002,598 40,005,198 19.977 6.843 6.826 6.843 6.596 6.843 5,926,062 6.7507 2.27%
2008-07-30 0 19.80 19.80 19.82 19.50 20.15 1,405,156 27,781,082 19.771 6.691 6.691 6.698 6.590 6.809 4,158,119 6.6812 1.75%
2008-07-29 0 19.46 19.44 19.56 19.02 19.80 1,441,392 27,637,152 19.174 6.576 6.569 6.610 6.427 6.691 4,265,348 6.4795 -1.22%
2008-07-28 0 19.70 19.70 19.80 19.66 20.35 953,981 18,885,365 19.796 6.657 6.657 6.691 6.644 6.877 2,823,008 6.6898 -1.75%
2008-07-25 0 20.05 19.86 20.05 19.80 20.20 1,335,745 26,760,456 20.034 6.776 6.711 6.776 6.691 6.826 3,952,719 6.7701 -0.99%
2008-07-24 0 20.25 20.05 20.25 19.28 20.35 3,000,292 59,875,721 19.957 6.843 6.776 6.843 6.515 6.877 8,878,425 6.7440 2.69%
2008-07-23 0 19.72 19.54 19.72 18.80 19.86 2,431,076 47,096,232 19.373 6.664 6.603 6.664 6.353 6.711 7,194,008 6.5466 5.34%
2008-07-22 0 18.72 18.62 18.72 18.32 18.80 1,038,171 19,277,453 18.569 6.326 6.292 6.326 6.191 6.353 3,072,142 6.2749 0.97%
2008-07-21 0 18.54 18.46 18.54 18.18 19.18 2,710,597 50,270,027 18.546 6.265 6.238 6.265 6.144 6.482 8,021,163 6.2672 -0.32%
2008-07-18 0 18.60 18.60 18.76 18.54 18.94 1,704,267 31,709,566 18.606 6.286 6.286 6.340 6.265 6.400 5,043,245 6.2875 -1.06%
2008-07-17 0 18.80 18.62 18.80 18.50 19.12 2,522,872 47,478,491 18.819 6.353 6.292 6.353 6.252 6.461 7,465,650 6.3596 -0.42%
2008-07-16 0 18.88 18.60 18.88 18.20 19.40 1,665,164 31,301,893 18.798 6.380 6.286 6.380 6.150 6.556 4,927,531 6.3524 1.51%
2008-07-15 0 18.60 18.60 18.70 18.56 19.34 1,585,564 29,846,254 18.824 6.286 6.286 6.319 6.272 6.536 4,691,980 6.3611 -3.83%
2008-07-14 0 19.34 19.32 19.34 18.70 19.40 1,629,979 31,168,615 19.122 6.536 6.529 6.536 6.319 6.556 4,823,412 6.4619 2.44%
2008-07-11 0 18.88 18.80 18.88 18.66 19.70 1,459,343 27,643,541 18.942 6.380 6.353 6.380 6.306 6.657 4,318,469 6.4012 -0.42%
2008-07-10 0 18.96 18.94 18.96 18.86 19.86 1,201,359 22,959,637 19.111 6.407 6.400 6.407 6.373 6.711 3,555,046 6.4583 0.00%
2008-07-09 0 18.96 18.96 19.02 18.78 19.30 2,848,142 53,988,451 18.956 6.407 6.407 6.427 6.346 6.522 8,428,184 6.4057 2.27%
2008-07-08 0 18.54 18.54 18.60 18.22 18.86 2,255,381 41,875,340 18.567 6.265 6.265 6.286 6.157 6.373 6,674,094 6.2743 -3.54%
2008-07-07 0 19.22 19.12 19.46 18.24 19.60 1,539,870 29,021,213 18.847 6.495 6.461 6.576 6.164 6.623 4,556,763 6.3688 4.80%
2008-07-04 0 18.34 18.34 18.48 18.20 19.08 2,498,942 46,308,907 18.531 6.198 6.198 6.245 6.150 6.448 7,394,836 6.2623 -2.13%
2008-07-03 0 18.74 18.56 18.74 18.42 18.80 2,122,848 39,593,882 18.651 6.333 6.272 6.333 6.225 6.353 6,281,904 6.3028 -0.32%
2008-07-02 0 19.14 18.90 19.14 18.58 19.20 2,113,341 40,044,538 18.948 6.353 6.273 6.353 6.167 6.373 6,366,871 6.2895 3.35%
2008-06-30 0 18.52 18.52 18.78 18.32 19.02 2,426,759 45,003,400 18.545 6.147 6.147 6.234 6.081 6.313 7,311,107 6.1555 0.00%
2008-06-27 0 18.52 18.52 18.54 18.14 18.94 5,913,597 109,688,375 18.549 6.147 6.147 6.154 6.021 6.287 17,815,918 6.1568 -3.04%
2008-06-26 0 19.10 19.10 19.50 19.10 20.05 4,304,103 84,345,585 19.597 6.340 6.340 6.473 6.340 6.655 12,966,989 6.5046 -4.02%
2008-06-25 0 19.90 19.86 19.90 19.60 20.30 2,779,503 55,399,221 19.931 6.605 6.592 6.605 6.506 6.738 8,373,820 6.6158 -1.49%
2008-06-24 0 20.20 20.00 20.20 20.00 20.60 3,878,841 78,474,196 20.231 6.705 6.639 6.705 6.639 6.838 11,685,800 6.7153 2.64%
2008-06-23 0 19.68 19.66 19.68 19.40 20.00 3,306,647 64,761,642 19.585 6.532 6.526 6.532 6.439 6.639 9,961,949 6.5009 -1.60%
2008-06-20 0 20.00 19.98 20.00 19.80 21.00 2,550,989 51,941,638 20.361 6.639 6.632 6.639 6.572 6.970 7,685,375 6.7585 -3.38%
2008-06-19 0 20.70 20.70 21.00 20.60 21.50 3,020,146 63,326,501 20.968 6.871 6.871 6.970 6.838 7.136 9,098,806 6.9599 -4.39%
2008-06-18 0 21.65 21.65 21.70 21.55 22.05 2,178,754 47,229,723 21.677 7.186 7.186 7.203 7.153 7.319 6,563,941 7.1953 -1.59%
2008-06-17 0 22.00 21.65 22.00 21.45 22.00 3,340,848 72,371,480 21.663 7.302 7.186 7.302 7.120 7.302 10,064,986 7.1904 2.09%
2008-06-16 0 21.55 21.50 21.55 21.30 21.65 1,696,239 36,399,580 21.459 7.153 7.136 7.153 7.070 7.186 5,110,266 7.1228 0.94%
2008-06-13 0 21.35 21.35 21.40 21.15 21.90 3,133,608 67,111,921 21.417 7.087 7.087 7.103 7.020 7.269 9,440,634 7.1088 0.47%
2008-06-12 0 21.25 21.15 21.25 20.90 21.65 2,970,203 62,887,578 21.173 7.053 7.020 7.053 6.937 7.186 8,948,343 7.0278 -2.30%
2008-06-11 0 21.75 21.65 21.75 21.55 21.95 2,687,553 58,267,825 21.681 7.219 7.186 7.219 7.153 7.286 8,096,802 7.1964 0.93%
2008-06-10 0 21.55 21.55 21.65 21.25 21.85 3,215,517 69,374,681 21.575 7.153 7.153 7.186 7.053 7.253 9,687,401 7.1613 -2.93%
2008-06-06 0 22.20 22.20 22.25 21.90 23.00 2,912,539 64,855,362 22.268 7.369 7.369 7.385 7.269 7.634 8,774,618 7.3912 -3.90%
2008-06-05 0 23.10 22.95 23.10 22.50 23.10 1,658,732 37,997,105 22.907 7.668 7.618 7.668 7.468 7.668 4,997,269 7.6036 2.90%
2008-06-04 0 22.45 22.45 22.55 21.65 22.75 2,276,909 50,800,469 22.311 7.452 7.452 7.485 7.186 7.551 6,859,653 7.4057 3.22%
2008-06-03 0 21.75 21.75 21.85 21.50 22.00 1,109,923 24,143,918 21.753 7.219 7.219 7.253 7.136 7.302 3,343,870 7.2204 -0.68%
2008-06-02 0 21.90 21.85 21.90 21.90 22.45 1,512,774 33,560,414 22.185 7.269 7.253 7.269 7.269 7.452 4,557,540 7.3637 -2.23%
2008-05-30 0 22.40 22.25 22.40 21.85 22.45 6,097,200 135,526,852 22.228 7.435 7.385 7.435 7.253 7.452 18,369,059 7.3780 0.67%
2008-05-29 0 22.25 22.20 22.25 22.00 22.75 2,676,706 59,559,685 22.251 7.385 7.369 7.385 7.302 7.551 8,064,123 7.3858 0.45%
2008-05-28 0 22.15 22.10 22.15 22.05 22.75 1,891,487 42,252,464 22.338 7.352 7.336 7.352 7.319 7.551 5,698,491 7.4147 0.45%
2008-05-27 0 22.05 22.05 22.20 21.70 22.25 801,400 17,633,065 22.003 7.319 7.319 7.369 7.203 7.385 2,414,381 7.3033 1.38%
2008-05-26 0 21.75 21.75 21.80 21.40 22.35 3,889,729 84,046,349 21.607 7.219 7.219 7.236 7.103 7.419 11,718,602 7.1720 -2.90%
2008-05-23 0 22.40 22.20 22.40 22.10 22.95 3,714,293 82,825,843 22.299 7.435 7.369 7.435 7.336 7.618 11,190,066 7.4017 -1.10%
2008-05-22 0 22.65 22.60 22.65 21.95 22.95 4,648,560 103,968,419 22.366 7.518 7.502 7.518 7.286 7.618 14,004,736 7.4238 -1.95%
2008-05-21 0 23.10 23.05 23.10 23.00 23.25 873,615 20,162,617 23.080 7.668 7.651 7.668 7.634 7.717 2,631,943 7.6607 0.22%
2008-05-20 0 23.05 23.05 23.20 22.95 23.75 1,545,459 35,762,842 23.141 7.651 7.651 7.701 7.618 7.883 4,656,011 7.6810 -2.54%
2008-05-19 0 23.65 23.50 23.70 23.05 23.70 1,745,814 40,780,247 23.359 7.850 7.800 7.867 7.651 7.867 5,259,621 7.7535 1.72%
2008-05-16 0 23.25 23.25 23.35 23.00 23.45 2,174,863 50,744,488 23.332 7.717 7.717 7.751 7.634 7.784 6,552,219 7.7446 0.43%
2008-05-15 0 23.15 23.10 23.15 22.95 23.80 2,892,345 66,978,282 23.157 7.684 7.668 7.684 7.618 7.900 8,713,780 7.6865 -1.70%
2008-05-14 0 23.55 23.45 23.55 23.40 24.10 1,835,975 43,321,165 23.596 7.817 7.784 7.817 7.767 7.999 5,531,249 7.8321 -1.46%
2008-05-13 0 23.90 23.85 23.95 23.55 24.10 2,343,486 55,941,080 23.871 7.933 7.916 7.950 7.817 7.999 7,060,230 7.9234 1.27%
2008-05-09 0 23.60 23.60 23.75 23.40 23.95 1,514,738 35,796,692 23.632 7.833 7.833 7.883 7.767 7.950 4,563,457 7.8442 0.43%
2008-05-08 0 23.50 23.50 23.60 23.40 24.00 1,952,624 46,402,739 23.764 7.800 7.800 7.833 7.767 7.966 5,882,678 7.8880 -0.42%
2008-05-07 0 23.60 23.55 23.60 23.35 24.00 2,255,888 53,423,265 23.682 7.833 7.817 7.833 7.751 7.966 6,796,323 7.8606 -0.63%
2008-05-06 0 23.75 23.70 23.80 23.60 23.80 617,622 14,660,659 23.737 7.883 7.867 7.900 7.833 7.900 1,860,712 7.8791 0.64%
2008-05-05 0 23.60 23.60 23.70 23.60 24.10 1,411,259 33,552,699 23.775 7.833 7.833 7.867 7.833 7.999 4,251,706 7.8916 -1.26%
2008-05-02 0 23.90 23.80 23.90 23.55 24.70 3,530,873 84,203,825 23.848 7.933 7.900 7.933 7.817 8.199 10,637,475 7.9158 0.84%
2008-04-30 0 23.70 23.70 23.80 23.60 24.15 1,507,003 35,848,950 23.788 7.867 7.867 7.900 7.833 8.016 4,540,154 7.8960 0.21%
2008-04-29 0 23.65 23.45 23.75 23.50 24.25 4,676,389 111,602,644 23.865 7.850 7.784 7.883 7.800 8.049 14,088,576 7.9215 -2.47%
2008-04-28 0 24.25 24.10 24.25 23.85 24.75 1,877,654 45,256,665 24.103 8.049 7.999 8.049 7.916 8.215 5,656,816 8.0004 1.46%
2008-04-25 0 23.90 23.90 24.00 23.50 24.30 2,679,423 63,996,717 23.885 7.933 7.933 7.966 7.800 8.066 8,072,309 7.9279 0.63%
2008-04-24 0 23.75 23.65 23.75 23.55 24.15 1,747,150 41,645,581 23.836 7.883 7.850 7.883 7.817 8.016 5,263,646 7.9119 0.00%
2008-04-23 0 23.75 23.80 23.95 23.55 24.25 1,409,770 33,670,030 23.883 7.883 7.900 7.950 7.817 8.049 4,247,220 7.9275 -1.04%
2008-04-22 0 24.00 23.95 24.00 23.35 24.00 513,793 12,239,620 23.822 7.966 7.950 7.966 7.751 7.966 1,547,906 7.9072 1.27%
2008-04-21 0 23.70 23.55 23.70 23.50 24.45 1,584,244 37,730,027 23.816 7.867 7.817 7.867 7.800 8.116 4,772,858 7.9051 -1.04%
2008-04-18 0 23.95 23.95 24.00 23.80 24.10 1,294,305 30,961,554 23.921 7.950 7.950 7.966 7.900 7.999 3,899,358 7.9402 0.00%
2008-04-17 0 23.95 23.95 24.00 23.75 24.45 1,567,582 37,543,902 23.950 7.950 7.950 7.966 7.883 8.116 4,722,661 7.9497 -0.42%
2008-04-16 0 24.05 24.00 24.05 23.85 24.80 2,005,899 48,322,701 24.090 7.983 7.966 7.983 7.916 8.232 6,043,180 7.9962 -2.24%
2008-04-15 0 24.60 24.55 24.60 24.15 24.75 707,777 17,352,010 24.516 8.165 8.149 8.165 8.016 8.215 2,132,323 8.1376 2.29%
2008-04-14 0 24.05 24.05 24.10 23.75 24.50 2,216,811 53,592,595 24.176 7.983 7.983 7.999 7.883 8.132 6,678,596 8.0245 -0.21%
2008-04-11 0 24.10 24.10 24.15 24.00 25.05 3,048,290 74,741,305 24.519 7.999 7.999 8.016 7.966 8.315 9,183,596 8.1386 -3.60%
2008-04-10 0 25.00 24.95 25.00 24.75 25.20 1,412,713 35,304,079 24.990 8.298 8.282 8.298 8.215 8.365 4,256,086 8.2950 0.20%
2008-04-09 0 24.95 24.90 24.95 24.90 25.20 1,427,638 35,570,962 24.916 8.282 8.265 8.282 8.265 8.365 4,301,051 8.2703 0.20%
2008-04-08 0 24.90 24.80 24.90 24.90 28.45 4,753,877 120,654,020 25.380 8.265 8.232 8.265 8.265 9.443 14,322,025 8.4244 -0.20%
2008-04-07 0 24.95 24.95 25.00 24.70 25.00 3,548,861 88,478,414 24.931 8.282 8.282 8.298 8.199 8.298 10,691,668 8.2755 3.96%
2008-04-03 0 24.00 23.95 24.00 23.75 24.55 3,776,172 90,493,758 23.964 7.966 7.950 7.966 7.883 8.149 11,376,489 7.9545 0.63%
2008-04-02 0 23.85 23.70 23.80 23.70 24.70 3,874,671 93,671,942 24.175 7.916 7.867 7.900 7.867 8.199 11,673,237 8.0245 -0.83%
2008-04-01 0 24.05 23.95 24.05 23.60 25.00 1,750,489 42,401,409 24.223 7.983 7.950 7.983 7.833 8.298 5,273,705 8.0402 -1.43%
2008-03-31 0 24.40 24.30 24.40 24.00 25.60 1,116,851 27,550,857 24.668 8.099 8.066 8.099 7.966 8.497 3,364,742 8.1881 -2.20%
2008-03-28 0 24.95 24.80 25.00 24.40 25.20 4,306,485 107,335,931 24.924 8.282 8.232 8.298 8.099 8.365 12,974,165 8.2731 2.25%
2008-03-27 0 24.40 24.30 24.40 24.20 25.00 3,510,003 85,758,886 24.433 8.099 8.066 8.099 8.033 8.298 10,574,600 8.1099 -2.40%
2008-03-26 0 25.00 24.95 25.00 24.15 25.00 3,269,281 80,438,544 24.604 8.298 8.282 8.298 8.016 8.298 9,849,376 8.1669 0.40%
2008-03-25 0 24.90 24.70 24.90 23.25 25.00 5,726,708 139,801,742 24.412 8.265 8.199 8.265 7.717 8.298 17,252,877 8.1031 10.42%
2008-03-20 0 22.55 22.55 22.90 21.95 22.90 2,751,839 61,154,469 22.223 7.485 7.485 7.601 7.286 7.601 8,290,477 7.3765 0.00%
2008-03-19 0 22.55 22.40 22.80 21.65 22.85 3,196,964 70,881,619 22.172 7.485 7.435 7.568 7.186 7.585 9,631,506 7.3593 5.13%
2008-03-18 0 21.45 21.35 21.45 20.90 22.50 4,282,217 92,376,144 21.572 7.120 7.087 7.120 6.937 7.468 12,901,053 7.1604 -2.50%
2008-03-17 0 22.00 21.90 22.05 21.80 22.50 3,440,857 76,164,038 22.135 7.302 7.269 7.319 7.236 7.468 10,366,284 7.3473 -1.79%
2008-03-14 0 22.40 22.15 22.40 21.80 23.80 3,285,995 74,380,967 22.636 7.435 7.352 7.435 7.236 7.900 9,899,731 7.5134 -3.45%
2008-03-13 1 - - - - - 0 0 - 7.701 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 7.701 - - - - 0 - 0.00%
2008-03-11 1 23.20 23.00 23.60 23.20 23.20 69,500 1,612,400 23.200 7.701 7.634 7.833 7.701 7.701 209,383 7.7007 0.00%
2008-03-10 0 23.20 23.05 23.25 22.25 23.45 2,732,739 62,039,985 22.702 7.701 7.651 7.717 7.385 7.784 8,232,934 7.5356 1.53%
2008-03-07 0 22.85 22.65 22.85 22.20 23.30 3,097,303 70,390,437 22.726 7.585 7.518 7.585 7.369 7.734 9,331,257 7.5435 -1.51%
2008-03-06 0 23.20 23.15 23.20 23.10 24.35 1,410,062 33,128,838 23.495 7.701 7.684 7.701 7.668 8.082 4,248,100 7.7985 0.43%
2008-03-05 0 23.10 22.90 23.15 22.30 23.45 2,346,758 53,654,568 22.863 7.668 7.601 7.684 7.402 7.784 7,070,087 7.5890 3.82%
2008-03-04 0 22.25 22.20 22.25 22.00 23.20 3,127,397 70,157,699 22.433 7.385 7.369 7.385 7.302 7.701 9,421,922 7.4462 -1.98%
2008-03-03 0 22.70 22.50 22.70 22.05 23.00 3,935,968 87,850,187 22.320 7.535 7.468 7.535 7.319 7.634 11,857,907 7.4086 -2.58%
2008-02-29 0 23.30 23.10 23.30 23.05 24.80 1,662,875 39,055,925 23.487 7.734 7.668 7.734 7.651 8.232 5,009,750 7.7960 -2.10%
2008-02-28 0 23.80 23.50 23.80 22.60 24.10 2,202,332 51,717,629 23.483 7.900 7.800 7.900 7.502 7.999 6,634,975 7.7947 3.93%
2008-02-27 0 22.90 22.80 22.90 22.60 24.00 2,267,217 51,973,134 22.924 7.601 7.568 7.601 7.502 7.966 6,830,454 7.6090 -2.43%
2008-02-26 0 24.00 23.95 24.00 22.90 24.00 3,165,208 74,430,438 23.515 7.790 7.774 7.790 7.433 7.790 9,751,173 7.6330 5.03%
2008-02-25 0 22.85 22.80 22.85 22.60 23.40 2,279,509 52,307,132 22.947 7.417 7.401 7.417 7.336 7.596 7,022,568 7.4484 4.34%
2008-02-22 0 21.90 21.90 22.00 21.90 22.60 2,709,630 60,071,009 22.169 7.109 7.109 7.141 7.109 7.336 8,347,657 7.1962 -3.31%
2008-02-21 0 22.65 22.60 22.65 22.60 22.70 1,442,356 32,657,391 22.642 7.352 7.336 7.352 7.336 7.368 4,443,520 7.3494 2.03%
2008-02-20 0 22.20 22.20 22.25 22.10 22.70 3,316,209 73,952,998 22.300 7.206 7.206 7.222 7.174 7.368 10,216,368 7.2387 -0.45%
2008-02-19 0 22.30 22.30 22.45 22.20 22.75 682,939 15,342,237 22.465 7.239 7.239 7.287 7.206 7.385 2,103,955 7.2921 1.36%
2008-02-18 0 22.00 22.05 22.10 22.00 23.00 1,794,175 40,133,300 22.369 7.141 7.157 7.174 7.141 7.466 5,527,381 7.2608 -2.44%
2008-02-15 0 22.55 22.55 22.60 22.00 22.90 1,910,446 42,850,040 22.429 7.320 7.320 7.336 7.141 7.433 5,885,582 7.2805 -1.96%
2008-02-14 0 23.00 22.90 23.00 22.85 23.25 2,088,813 48,134,400 23.044 7.466 7.433 7.466 7.417 7.547 6,435,084 7.4800 1.32%
2008-02-13 0 22.70 22.60 22.70 22.60 24.05 1,915,777 44,054,790 22.996 7.368 7.336 7.368 7.336 7.807 5,902,005 7.4644 -0.22%
2008-02-12 0 22.75 22.60 22.75 22.55 23.15 3,281,195 74,691,665 22.764 7.385 7.336 7.385 7.320 7.514 10,108,499 7.3890 0.89%
2008-02-11 0 22.55 22.55 22.65 22.50 24.15 4,996,964 114,160,520 22.846 7.320 7.320 7.352 7.303 7.839 15,394,332 7.4158 -4.25%
2008-02-06 0 23.55 23.85 23.90 23.00 24.15 1,450,593 33,620,115 23.177 7.644 7.742 7.758 7.466 7.839 4,468,896 7.5231 -2.08%
2008-02-05 0 24.05 24.00 24.05 23.75 24.20 1,432,695 34,461,525 24.054 7.807 7.790 7.807 7.709 7.855 4,413,757 7.8078 -1.03%
2008-02-04 0 24.30 24.25 24.30 24.05 25.00 2,500,549 60,675,826 24.265 7.888 7.871 7.888 7.807 8.115 7,703,534 7.8764 3.62%
2008-02-01 0 23.45 23.40 23.45 22.85 23.45 2,366,611 54,694,835 23.111 7.612 7.596 7.612 7.417 7.612 7,290,906 7.5018 3.53%
2008-01-31 0 22.65 22.65 22.75 22.10 24.05 4,005,231 91,008,794 22.722 7.352 7.352 7.385 7.174 7.807 12,339,063 7.3757 -2.58%
2008-01-30 0 23.25 23.20 23.25 23.20 23.80 2,606,031 61,011,179 23.412 7.547 7.531 7.547 7.531 7.725 8,028,496 7.5993 0.00%
2008-01-29 0 23.25 23.20 23.25 22.80 23.70 3,753,452 87,472,076 23.304 7.547 7.531 7.547 7.401 7.693 11,563,399 7.5646 0.22%
2008-01-28 0 23.20 23.00 23.75 22.10 23.85 4,882,679 111,497,626 22.835 7.531 7.466 7.709 7.174 7.742 15,042,250 7.4123 -3.13%
2008-01-25 0 23.95 23.70 23.85 22.65 24.50 6,228,694 146,080,107 23.453 7.774 7.693 7.742 7.352 7.953 19,188,968 7.6127 2.35%
2008-01-24 0 23.40 23.50 23.60 22.60 23.80 6,235,777 145,254,808 23.294 7.596 7.628 7.661 7.336 7.725 19,210,789 7.5611 -1.68%
2008-01-23 0 23.80 23.75 23.80 22.20 23.80 4,673,554 106,804,669 22.853 7.725 7.709 7.725 7.206 7.725 14,397,991 7.4180 3.03%
2008-01-22 0 23.10 22.90 23.05 20.60 23.40 8,200,580 175,907,257 21.451 7.498 7.433 7.482 6.687 7.596 25,263,830 6.9628 0.43%
2008-01-21 0 23.00 22.55 22.95 21.70 24.75 8,173,791 187,287,839 22.913 7.466 7.320 7.450 7.044 8.034 25,181,300 7.4376 -6.50%
2008-01-18 0 24.60 24.60 24.70 23.90 25.50 9,629,895 236,519,355 24.561 7.985 7.985 8.018 7.758 8.277 29,667,174 7.9724 -6.82%
2008-01-17 0 26.40 26.15 26.50 24.90 26.50 3,931,548 99,691,802 25.357 8.569 8.488 8.602 8.082 8.602 12,112,065 8.2308 4.55%
2008-01-16 0 25.25 25.15 25.25 25.15 25.90 3,793,666 96,370,892 25.403 8.196 8.164 8.196 8.164 8.407 11,687,287 8.2458 -2.13%
2008-01-15 0 25.80 25.80 25.90 25.80 26.70 2,282,301 59,615,645 26.121 8.375 8.375 8.407 8.375 8.667 7,031,169 8.4788 -1.53%
2008-01-14 0 26.20 26.20 26.25 26.15 27.30 4,078,389 109,114,490 26.754 8.504 8.504 8.521 8.488 8.862 12,564,444 8.6844 2.54%
2008-01-11 0 25.55 25.55 25.70 25.50 26.45 3,538,643 91,161,698 25.762 8.293 8.293 8.342 8.277 8.586 10,901,628 8.3622 0.20%
2008-01-10 0 25.50 25.50 25.55 25.50 26.75 2,999,714 77,237,258 25.748 8.277 8.277 8.293 8.277 8.683 9,241,330 8.3578 -3.77%
2008-01-09 0 26.50 26.45 26.50 25.95 26.85 3,724,357 98,288,846 26.391 8.602 8.586 8.602 8.423 8.715 11,473,764 8.5664 0.38%
2008-01-08 0 26.40 26.35 26.40 26.00 27.60 3,726,681 98,304,265 26.379 8.569 8.553 8.569 8.440 8.959 11,480,924 8.5624 -1.31%
2008-01-07 0 26.75 26.70 26.75 26.55 28.00 3,182,210 85,825,455 26.970 8.683 8.667 8.683 8.618 9.089 9,803,552 8.7545 -5.31%
2008-01-04 0 28.25 28.25 28.30 27.85 28.60 5,536,574 156,175,095 28.208 9.170 9.170 9.186 9.040 9.283 17,056,728 9.1562 2.73%
2008-01-03 0 27.50 27.50 27.75 27.50 28.10 2,399,401 66,695,266 27.797 8.926 8.926 9.008 8.926 9.121 7,391,923 9.0227 -2.83%
2008-01-02 0 28.30 28.25 28.30 27.40 28.50 1,399,659 39,464,172 28.196 9.186 9.170 9.186 8.894 9.251 4,311,981 9.1522 1.07%
2007-12-31 0 28.00 27.80 28.00 27.55 28.40 957,001 26,732,021 27.933 9.089 9.024 9.089 8.943 9.219 2,948,268 9.0670 0.90%
2007-12-28 0 27.75 27.75 28.00 27.50 28.50 2,953,611 83,194,805 28.167 9.008 9.008 9.089 8.926 9.251 9,099,299 9.1430 -1.25%
2007-12-27 0 28.10 28.00 28.10 27.45 28.40 4,396,418 123,145,983 28.011 9.121 9.089 9.121 8.910 9.219 13,544,208 9.0922 1.44%
2007-12-24 0 27.70 27.70 27.75 27.35 27.70 3,352,033 92,154,122 27.492 8.991 8.991 9.008 8.878 8.991 10,326,732 8.9238 0.73%
2007-12-21 0 27.50 27.45 27.50 26.95 27.75 1,686,505 45,958,509 27.251 8.926 8.910 8.926 8.748 9.008 5,195,678 8.8455 2.04%
2007-12-20 0 26.95 26.90 26.95 26.80 27.70 2,538,846 68,951,648 27.159 8.748 8.732 8.748 8.699 8.991 7,821,517 8.8156 -2.00%
2007-12-19 0 27.50 27.45 27.55 26.30 27.55 2,546,932 69,196,355 27.169 8.926 8.910 8.943 8.537 8.943 7,846,428 8.8188 3.58%
2007-12-18 0 26.55 26.50 26.55 25.30 26.90 5,838,657 152,733,086 26.159 8.618 8.602 8.618 8.212 8.732 17,987,367 8.4911 4.94%
2007-12-17 0 25.30 25.30 25.75 25.05 27.05 4,015,393 103,918,635 25.880 8.212 8.212 8.358 8.131 8.780 12,370,370 8.4006 -6.81%
2007-12-14 0 27.15 27.15 27.30 26.90 27.75 7,973,124 216,533,421 27.158 8.813 8.813 8.862 8.732 9.008 24,563,098 8.8154 -2.86%
2007-12-13 0 27.95 27.85 27.90 25.65 28.15 24,179,140 655,432,784 27.107 9.073 9.040 9.056 8.326 9.137 74,489,572 8.7990 11.80%
2007-12-12 0 25.00 24.95 25.00 24.90 25.85 3,401,696 85,556,630 25.151 8.115 8.099 8.115 8.082 8.391 10,479,731 8.1640 -1.57%
2007-12-11 0 25.40 25.25 25.55 25.00 25.65 4,289,792 108,073,853 25.193 8.245 8.196 8.293 8.115 8.326 13,215,721 8.1777 1.20%
2007-12-10 0 25.10 25.00 25.10 24.70 25.40 4,283,389 106,639,602 24.896 8.147 8.115 8.147 8.018 8.245 13,195,995 8.0812 2.24%
2007-12-07 0 24.55 24.55 24.65 24.40 26.00 4,461,862 111,733,704 25.042 7.969 7.969 8.001 7.920 8.440 13,745,823 8.1286 -4.29%
2007-12-06 0 25.65 25.65 25.75 25.65 26.30 4,845,120 125,966,818 25.999 8.326 8.326 8.358 8.326 8.537 14,926,541 8.4391 0.59%
2007-12-05 0 25.50 25.45 25.50 25.00 25.90 2,999,355 76,623,012 25.546 8.277 8.261 8.277 8.115 8.407 9,240,224 8.2923 2.41%
2007-12-04 0 24.90 24.75 24.90 24.70 25.15 2,473,784 61,578,547 24.892 8.082 8.034 8.082 8.018 8.164 7,621,078 8.0800 0.61%
2007-12-03 0 24.75 24.75 24.85 24.40 25.00 2,391,939 59,186,153 24.744 8.034 8.034 8.066 7.920 8.115 7,368,935 8.0318 -0.20%
2007-11-30 0 24.80 24.75 24.80 24.75 25.60 3,332,821 83,587,324 25.080 8.050 8.034 8.050 8.034 8.310 10,267,545 8.1409 -1.98%
2007-11-29 0 25.30 25.20 25.30 24.55 25.75 6,087,036 152,980,142 25.132 8.212 8.180 8.212 7.969 8.358 18,752,557 8.1578 3.27%
2007-11-28 0 24.50 24.50 24.55 24.45 25.00 3,070,331 75,425,349 24.566 7.953 7.953 7.969 7.936 8.115 9,458,882 7.9740 -0.20%
2007-11-27 0 24.55 24.50 24.55 24.30 25.00 2,699,967 66,343,159 24.572 7.969 7.953 7.969 7.888 8.115 8,317,888 7.9760 -1.01%
2007-11-26 0 24.80 24.75 24.80 24.75 26.15 4,268,079 106,233,621 24.890 8.050 8.034 8.050 8.034 8.488 13,148,829 8.0793 -0.20%
2007-11-23 0 24.85 24.85 24.90 24.60 26.00 3,924,733 98,275,802 25.040 8.066 8.066 8.082 7.985 8.440 12,091,070 8.1280 0.00%
2007-11-22 0 24.85 24.85 24.90 24.80 25.45 3,449,607 87,036,863 25.231 8.066 8.066 8.082 8.050 8.261 10,627,332 8.1899 -1.19%
2007-11-21 0 25.15 25.15 25.55 25.10 26.45 5,463,262 139,370,430 25.510 8.164 8.164 8.293 8.147 8.586 16,830,873 8.2806 -4.91%
2007-11-20 0 26.45 26.15 26.50 25.40 26.70 3,793,085 98,795,195 26.046 8.586 8.488 8.602 8.245 8.667 11,685,497 8.4545 -0.94%
2007-11-19 0 26.70 26.50 26.65 26.35 26.85 4,594,540 122,387,653 26.638 8.667 8.602 8.651 8.553 8.715 14,154,569 8.6465 -0.19%
2007-11-16 0 26.75 26.75 26.80 26.15 27.00 4,267,838 113,316,833 26.551 8.683 8.683 8.699 8.488 8.764 13,148,087 8.6185 2.29%
2007-11-15 0 26.15 26.10 26.15 26.15 26.65 2,110,243 55,385,075 26.246 8.488 8.472 8.488 8.488 8.651 6,501,104 8.5193 0.00%
2007-11-14 0 26.15 26.10 26.15 26.05 27.65 2,685,966 71,118,369 26.478 8.488 8.472 8.488 8.456 8.975 8,274,755 8.5946 -2.43%
2007-11-13 0 26.80 26.80 27.00 25.00 27.25 10,255,605 269,589,194 26.287 8.699 8.699 8.764 8.115 8.845 31,594,822 8.5327 6.99%
2007-11-12 0 25.05 25.05 25.10 24.90 25.70 7,970,593 200,112,807 25.106 8.131 8.131 8.147 8.082 8.342 24,555,301 8.1495 -0.40%
2007-11-09 0 25.15 25.10 25.20 24.10 25.40 6,356,936 158,345,286 24.909 8.164 8.147 8.180 7.823 8.245 19,584,048 8.0854 4.57%
2007-11-08 0 24.05 24.05 24.30 23.80 24.30 5,457,615 131,197,569 24.039 7.807 7.807 7.888 7.725 7.888 16,813,477 7.8031 0.42%
2007-11-07 0 23.95 23.95 24.00 23.80 24.95 8,060,786 197,407,028 24.490 7.774 7.774 7.790 7.725 8.099 24,833,162 7.9493 -2.64%
2007-11-06 0 24.60 25.20 25.25 23.45 25.10 8,920,158 214,935,588 24.095 7.985 8.180 8.196 7.612 8.147 27,480,661 7.8213 3.14%
2007-11-05 0 23.85 23.85 24.10 23.40 24.10 5,832,528 138,359,350 23.722 7.742 7.742 7.823 7.596 7.823 17,968,485 7.7001 -0.42%
2007-11-02 0 23.95 23.95 24.00 23.25 24.25 6,172,780 147,987,184 23.974 7.774 7.774 7.790 7.547 7.871 19,016,712 7.7820 0.21%
2007-11-01 0 23.90 23.85 23.90 23.55 24.10 4,081,116 97,547,995 23.902 7.758 7.742 7.758 7.644 7.823 12,572,845 7.7586 0.63%
2007-10-31 0 23.75 23.70 23.75 23.50 24.10 1,627,935 38,658,334 23.747 7.709 7.693 7.709 7.628 7.823 5,015,240 7.7082 -1.45%
2007-10-30 0 24.10 24.05 24.10 23.80 24.30 10,501,024 252,224,939 24.019 7.823 7.807 7.823 7.725 7.888 32,350,893 7.7965 0.84%
2007-10-29 0 23.90 23.80 23.85 23.55 24.00 5,088,656 121,221,944 23.822 7.758 7.725 7.742 7.644 7.790 15,676,811 7.7326 1.70%
2007-10-26 0 23.50 23.50 23.55 23.05 23.85 6,655,636 156,095,369 23.453 7.628 7.628 7.644 7.482 7.742 20,504,264 7.6128 2.40%
2007-10-25 0 22.95 22.95 23.05 22.70 23.15 3,925,736 90,074,545 22.945 7.450 7.450 7.482 7.368 7.514 12,094,160 7.4478 1.10%
2007-10-24 0 22.70 22.65 22.70 22.60 23.90 2,474,450 56,806,063 22.957 7.368 7.352 7.368 7.336 7.758 7,623,130 7.4518 -1.30%
2007-10-23 0 23.00 22.95 23.00 22.65 23.00 2,991,548 68,338,141 22.844 7.466 7.450 7.466 7.352 7.466 9,216,173 7.4150 0.66%
2007-10-22 0 22.85 22.70 22.75 22.70 23.95 4,767,250 109,234,880 22.914 7.417 7.368 7.385 7.368 7.774 14,686,644 7.4377 -3.38%
2007-10-18 0 23.65 23.50 23.55 23.10 23.80 3,938,851 92,570,945 23.502 7.677 7.628 7.644 7.498 7.725 12,134,564 7.6287 1.50%
2007-10-17 0 23.30 23.35 23.50 23.20 23.95 4,301,585 100,948,003 23.468 7.563 7.579 7.628 7.531 7.774 13,252,052 7.6175 -0.85%
2007-10-16 0 23.50 23.40 23.50 23.40 23.85 3,249,832 76,685,427 23.597 7.628 7.596 7.628 7.596 7.742 10,011,878 7.6594 -2.29%
2007-10-15 0 24.05 24.00 24.05 23.85 24.60 2,943,326 70,616,783 23.992 7.807 7.790 7.807 7.742 7.985 9,067,613 7.7878 0.42%
2007-10-12 0 23.95 23.90 23.95 23.90 24.40 4,137,250 100,074,550 24.189 7.774 7.758 7.774 7.758 7.920 12,745,779 7.8516 -1.84%
2007-10-11 0 24.40 24.40 24.70 24.30 25.05 3,098,436 76,329,072 24.635 7.920 7.920 8.018 7.888 8.131 9,545,466 7.9964 -2.01%
2007-10-10 0 24.90 24.85 24.90 24.65 25.70 1,863,500 46,908,450 25.172 8.082 8.066 8.082 8.001 8.342 5,740,953 8.1708 0.40%
2007-10-09 0 24.80 24.70 24.80 24.70 25.30 2,466,000 61,807,275 25.064 8.050 8.018 8.050 8.018 8.212 7,597,097 8.1356 -0.80%
2007-10-08 0 25.00 25.00 25.05 24.70 25.70 1,667,840 41,689,623 24.996 8.115 8.115 8.131 8.018 8.342 5,138,176 8.1137 1.83%
2007-10-05 0 24.55 24.55 24.60 24.15 25.80 2,053,180 50,889,426 24.786 7.969 7.969 7.985 7.839 8.375 6,325,308 8.0454 -0.20%
2007-10-04 0 24.60 24.50 24.90 24.45 25.80 4,413,618 108,887,497 24.671 7.985 7.953 8.082 7.936 8.375 13,597,196 8.0081 -2.96%
2007-10-03 0 25.35 25.35 25.40 25.10 25.75 6,133,854 156,363,961 25.492 8.229 8.229 8.245 8.147 8.358 18,896,791 8.2746 0.80%
2007-10-02 0 25.15 25.15 25.20 24.40 25.60 18,865,806 471,968,903 25.017 8.164 8.164 8.180 7.920 8.310 58,120,587 8.1205 8.17%
2007-09-28 0 23.25 23.20 23.25 23.15 23.50 3,928,807 91,437,172 23.274 7.547 7.531 7.547 7.514 7.628 12,103,621 7.5545 -0.43%
2007-09-27 0 23.35 23.35 23.40 23.15 23.50 2,438,412 56,810,056 23.298 7.579 7.579 7.596 7.514 7.628 7,512,106 7.5625 -0.43%
2007-09-25 0 23.45 23.45 23.50 23.10 23.55 1,486,645 34,648,124 23.306 7.612 7.612 7.628 7.498 7.644 4,579,962 7.5652 1.52%
2007-09-24 0 23.10 23.05 23.10 22.85 23.30 2,112,500 48,629,225 23.020 7.498 7.482 7.498 7.417 7.563 6,508,057 7.4722 -0.22%
2007-09-21 0 23.15 23.10 23.15 22.85 23.65 1,784,500 41,002,550 22.977 7.514 7.498 7.514 7.417 7.677 5,497,575 7.4583 -0.86%
2007-09-20 0 23.35 23.20 23.40 23.00 23.70 1,941,600 45,167,780 23.263 7.579 7.531 7.596 7.466 7.693 5,981,559 7.5512 -1.48%
2007-09-19 0 23.70 23.65 23.70 23.25 23.75 3,042,694 71,319,161 23.439 7.693 7.677 7.693 7.547 7.709 9,373,740 7.6084 2.60%
2007-09-18 0 23.10 22.90 23.15 22.45 23.20 1,592,260 36,496,724 22.921 7.498 7.433 7.514 7.287 7.531 4,905,334 7.4402 2.67%
2007-09-17 0 22.50 22.45 22.55 22.35 23.20 985,000 22,380,025 22.721 7.303 7.287 7.320 7.255 7.531 3,034,526 7.3751 -2.60%
2007-09-14 0 23.10 23.10 23.15 22.55 23.15 1,225,500 28,113,925 22.941 7.498 7.498 7.514 7.320 7.514 3,775,443 7.4465 1.76%
2007-09-13 0 22.70 22.65 22.70 22.35 22.90 1,326,128 29,978,274 22.606 7.368 7.352 7.368 7.255 7.433 4,085,452 7.3378 -0.44%
2007-09-12 0 22.80 22.75 22.80 22.35 22.90 1,471,387 33,435,541 22.724 7.401 7.385 7.401 7.255 7.433 4,532,956 7.3761 1.79%
2007-09-11 0 22.40 22.40 22.45 22.20 22.85 3,199,039 71,967,197 22.497 7.271 7.271 7.287 7.206 7.417 9,855,398 7.3023 -0.67%
2007-09-10 0 22.55 22.55 22.60 22.55 22.95 1,899,022 43,209,398 22.754 7.320 7.320 7.336 7.320 7.450 5,850,387 7.3857 -1.96%
2007-09-07 0 23.00 23.00 23.15 22.85 23.40 2,957,039 68,257,214 23.083 7.466 7.466 7.514 7.417 7.596 9,109,860 7.4927 -1.71%
2007-09-06 0 23.40 23.20 23.40 23.00 23.45 1,155,000 26,761,275 23.170 7.596 7.531 7.596 7.466 7.612 3,558,251 7.5209 1.30%
2007-09-05 0 23.10 23.10 23.40 23.05 23.70 1,337,646 31,161,058 23.295 7.498 7.498 7.596 7.482 7.693 4,120,936 7.5616 -0.86%
2007-09-04 0 23.30 23.20 23.40 23.10 23.80 1,719,000 40,015,375 23.278 7.563 7.531 7.596 7.498 7.725 5,295,787 7.5561 -2.10%
2007-09-03 0 23.80 23.70 23.80 23.00 23.80 760,500 17,895,875 23.532 7.725 7.693 7.725 7.466 7.725 2,342,900 7.6383 1.06%
2007-08-31 0 23.55 23.50 23.55 22.80 23.75 2,025,020 47,233,223 23.325 7.644 7.628 7.644 7.401 7.709 6,238,554 7.5712 1.95%
2007-08-30 0 23.10 22.95 23.00 22.75 23.20 1,815,382 41,876,892 23.068 7.498 7.450 7.466 7.385 7.531 5,592,715 7.4878 1.76%
2007-08-29 0 22.70 22.65 22.70 22.65 23.70 2,864,501 65,249,648 22.779 7.368 7.352 7.368 7.352 7.693 8,824,774 7.3939 -2.16%
2007-08-28 0 23.20 23.20 23.25 23.20 24.10 2,787,805 65,231,923 23.399 7.531 7.531 7.547 7.531 7.823 8,588,494 7.5953 -2.73%
2007-08-27 0 23.85 23.90 24.00 23.80 24.40 1,944,737 46,704,138 24.016 7.742 7.758 7.790 7.725 7.920 5,991,223 7.7954 -1.24%
2007-08-24 0 24.15 24.15 24.25 23.70 24.50 945,930 22,847,509 24.153 7.839 7.839 7.871 7.693 7.953 2,914,162 7.8402 0.21%
2007-08-23 0 24.10 24.05 24.10 23.80 24.50 3,091,827 74,851,879 24.210 7.823 7.807 7.823 7.725 7.953 9,525,106 7.8584 1.47%
2007-08-22 0 23.75 23.80 23.85 23.15 23.90 1,415,278 33,330,031 23.550 7.709 7.725 7.742 7.514 7.758 4,360,099 7.6443 2.81%
2007-08-21 0 23.10 23.10 23.15 23.10 24.00 2,313,608 54,326,695 23.481 7.498 7.498 7.514 7.498 7.790 7,127,618 7.6220 -0.22%
2007-08-20 0 23.15 23.15 23.20 23.00 23.50 2,536,352 58,782,384 23.176 7.514 7.514 7.531 7.466 7.628 7,813,833 7.5229 2.21%
2007-08-17 0 22.65 22.35 22.70 21.50 23.80 3,661,500 81,545,400 22.271 7.352 7.255 7.368 6.979 7.725 11,280,119 7.2291 -1.95%
2007-08-16 0 23.10 23.05 23.10 22.90 23.80 1,606,091 37,123,445 23.114 7.498 7.482 7.498 7.433 7.725 4,947,944 7.5028 -2.33%
2007-08-15 0 23.65 23.65 23.70 23.60 24.30 2,939,120 69,938,324 23.796 7.677 7.677 7.693 7.661 7.888 9,054,656 7.7240 -3.47%
2007-08-14 0 24.50 24.35 24.50 24.10 24.60 1,653,989 40,412,060 24.433 7.953 7.904 7.953 7.823 7.985 5,095,505 7.9309 1.45%
2007-08-13 0 24.15 24.25 24.30 24.00 24.70 2,504,546 60,862,092 24.301 7.839 7.871 7.888 7.790 8.018 7,715,848 7.8879 0.62%
2007-08-10 0 24.00 23.95 24.00 23.80 24.05 2,675,192 64,062,399 23.947 7.790 7.774 7.790 7.725 7.807 8,241,563 7.7731 -1.23%
2007-08-09 0 24.30 24.45 24.55 24.15 24.55 3,573,096 87,445,673 24.473 7.888 7.936 7.969 7.839 7.969 11,007,769 7.9440 1.89%
2007-08-08 0 23.85 23.80 23.85 23.50 24.20 3,030,500 71,936,050 23.737 7.742 7.725 7.742 7.628 7.855 9,336,174 7.7051 1.06%
2007-08-07 0 23.60 23.60 23.65 23.60 24.20 2,150,150 51,371,105 23.892 7.661 7.661 7.677 7.661 7.855 6,624,047 7.7552 0.21%
2007-08-06 0 23.55 23.55 23.60 23.40 23.85 1,413,096 33,256,520 23.535 7.644 7.644 7.661 7.596 7.742 4,353,377 7.6392 -2.48%
2007-08-03 0 24.15 24.15 24.25 23.85 24.25 2,033,625 48,859,093 24.026 7.839 7.839 7.871 7.742 7.871 6,265,064 7.7987 1.26%
2007-08-02 0 23.85 23.85 23.90 23.60 24.05 1,380,500 32,981,627 23.891 7.742 7.742 7.758 7.661 7.807 4,252,957 7.7550 1.27%
2007-08-01 0 23.55 23.50 23.70 23.50 24.60 3,752,946 89,999,899 23.981 7.644 7.628 7.693 7.628 7.985 11,561,840 7.7842 -4.27%
2007-07-31 0 24.60 24.50 24.55 24.40 24.90 1,530,962 37,769,390 24.670 7.985 7.953 7.969 7.920 8.082 4,716,491 8.0079 0.82%
2007-07-30 0 24.40 24.65 24.70 23.95 24.85 2,767,750 67,457,837 24.373 7.920 8.001 8.018 7.774 8.066 8,526,710 7.9114 0.62%
2007-07-27 0 24.25 24.10 24.15 24.15 25.00 2,780,503 67,908,549 24.423 7.871 7.823 7.839 7.839 8.115 8,565,999 7.9277 -0.61%
2007-07-26 0 24.40 24.40 24.45 24.40 24.80 1,419,500 35,014,000 24.666 7.920 7.920 7.936 7.920 8.050 4,373,106 8.0067 -1.01%
2007-07-25 0 24.65 24.60 24.65 24.60 25.40 1,374,500 34,099,302 24.809 8.001 7.985 8.001 7.985 8.245 4,234,473 8.0528 -1.79%
2007-07-24 0 25.10 25.05 25.10 25.00 25.50 4,011,282 101,256,913 25.243 8.147 8.131 8.147 8.115 8.277 12,357,705 8.1938 0.40%
2007-07-23 0 25.00 24.90 25.00 24.60 25.00 1,583,394 39,382,450 24.872 8.115 8.082 8.115 7.985 8.115 4,878,021 8.0734 1.63%
2007-07-20 0 24.60 24.50 24.55 24.30 25.00 5,262,300 129,895,263 24.684 7.985 7.953 7.969 7.888 8.115 16,211,762 8.0124 1.44%
2007-07-19 0 24.25 24.20 24.25 24.00 24.45 3,726,400 90,442,295 24.271 7.871 7.855 7.871 7.790 7.936 11,480,058 7.8782 0.41%
2007-07-18 0 24.15 24.05 24.15 23.80 24.25 3,578,100 85,840,265 23.990 7.839 7.807 7.839 7.725 7.871 11,023,185 7.7872 1.90%
2007-07-17 0 23.70 23.70 23.80 23.70 24.40 2,253,864 54,003,435 23.960 7.693 7.693 7.725 7.693 7.920 6,943,562 7.7775 -1.66%
2007-07-16 0 24.10 24.05 24.10 24.05 24.35 1,536,852 37,119,088 24.153 7.823 7.807 7.823 7.807 7.904 4,734,637 7.8399 0.84%
2007-07-13 0 23.90 23.80 23.90 23.80 24.60 3,007,096 72,201,063 24.010 7.758 7.725 7.758 7.725 7.985 9,264,072 7.7937 0.00%
2007-07-12 0 23.90 23.85 23.90 23.45 24.20 4,836,996 115,604,330 23.900 7.758 7.742 7.758 7.612 7.855 14,901,513 7.7579 3.91%
2007-07-11 0 23.00 23.00 23.05 23.00 23.50 4,060,625 93,859,598 23.115 7.466 7.466 7.482 7.466 7.628 12,509,718 7.5029 -1.71%
2007-07-10 0 23.40 23.35 23.40 23.05 23.55 4,394,415 102,368,516 23.295 7.596 7.579 7.596 7.482 7.644 13,538,037 7.5615 -0.64%
2007-07-09 0 23.55 23.50 23.55 23.50 23.70 2,573,853 60,645,838 23.562 7.644 7.628 7.644 7.628 7.693 7,929,364 7.6483 -1.05%
2007-07-06 0 23.80 23.75 23.80 23.75 24.50 2,793,629 66,707,831 23.879 7.725 7.709 7.725 7.709 7.953 8,606,436 7.7509 -1.24%
2007-07-05 0 24.10 24.00 24.10 23.90 24.25 834,000 20,113,250 24.117 7.823 7.790 7.823 7.758 7.871 2,569,335 7.8282 0.67%
2007-07-04 0 24.25 24.05 24.25 23.80 24.40 2,463,211 59,173,714 24.023 7.771 7.707 7.771 7.627 7.819 7,686,769 7.6981 1.04%
2007-07-03 0 24.00 24.00 24.20 24.00 25.30 4,471,654 108,878,139 24.349 7.691 7.691 7.755 7.691 8.107 13,954,376 7.8024 -1.03%
2007-06-29 0 24.25 24.25 24.30 24.25 24.95 1,777,727 43,346,518 24.383 7.771 7.771 7.787 7.771 7.995 5,547,627 7.8135 -1.22%
2007-06-28 0 24.55 24.55 24.65 24.15 24.70 4,958,285 121,443,429 24.493 7.867 7.867 7.899 7.739 7.915 15,472,971 7.8487 3.15%
2007-06-27 0 23.80 23.70 23.75 23.40 24.30 3,950,300 93,964,825 23.787 7.627 7.595 7.611 7.498 7.787 12,327,423 7.6224 1.06%
2007-06-26 0 23.55 23.80 23.90 23.45 24.00 5,146,456 121,919,087 23.690 7.547 7.627 7.659 7.515 7.691 16,060,183 7.5914 0.21%
2007-06-25 0 23.50 23.45 23.50 23.35 24.10 8,467,500 199,568,601 23.569 7.531 7.515 7.531 7.482 7.723 26,423,931 7.5526 -2.69%
2007-06-22 0 24.15 24.10 24.15 24.10 24.90 8,056,400 196,823,227 24.431 7.739 7.723 7.739 7.723 7.979 25,141,040 7.8288 -4.55%
2007-06-21 0 25.30 25.30 25.35 25.10 25.60 2,910,744 73,782,336 25.348 8.107 8.107 8.123 8.043 8.203 9,083,354 8.1228 -0.39%
2007-06-20 0 25.40 25.35 25.45 25.30 26.10 3,555,700 90,807,450 25.539 8.139 8.123 8.155 8.107 8.364 11,096,023 8.1838 -3.61%
2007-06-18 0 26.35 26.25 26.30 26.00 26.40 2,072,500 54,463,450 26.279 8.444 8.412 8.428 8.332 8.460 6,467,505 8.4211 1.35%
2007-06-15 0 26.00 25.90 26.00 25.90 26.25 1,582,666 41,315,525 26.105 8.332 8.300 8.332 8.300 8.412 4,938,914 8.3653 -0.19%
2007-06-14 0 26.05 26.00 26.05 25.45 26.10 2,322,613 60,175,632 25.909 8.348 8.332 8.348 8.155 8.364 7,248,015 8.3024 2.56%
2007-06-13 0 25.40 25.35 25.40 25.05 25.60 1,644,660 41,578,162 25.281 8.139 8.123 8.139 8.027 8.203 5,132,375 8.1012 0.99%
2007-06-12 0 25.15 25.15 25.20 25.05 25.25 3,584,500 90,127,725 25.144 8.059 8.059 8.075 8.027 8.091 11,185,897 8.0573 0.00%
2007-06-11 0 25.15 25.10 25.15 25.10 25.30 1,875,960 47,099,045 25.107 8.059 8.043 8.059 8.043 8.107 5,854,176 8.0454 -0.20%
2007-06-08 0 25.20 25.15 25.20 24.80 25.30 2,535,710 63,565,658 25.068 8.075 8.059 8.075 7.947 8.107 7,913,012 8.0331 -0.59%
2007-06-07 0 25.35 25.30 25.35 25.20 25.40 2,430,213 61,610,385 25.352 8.123 8.107 8.123 8.075 8.139 7,583,795 8.1240 -0.98%
2007-06-06 0 25.60 25.60 25.65 25.60 26.05 1,617,085 41,716,218 25.797 8.203 8.203 8.219 8.203 8.348 5,046,323 8.2667 -1.35%
2007-06-05 0 25.95 25.90 25.95 25.60 26.15 2,684,500 69,533,235 25.902 8.316 8.300 8.316 8.203 8.380 8,377,330 8.3002 0.19%
2007-06-04 0 25.90 25.90 25.95 25.85 26.20 996,000 25,847,404 25.951 8.300 8.300 8.316 8.284 8.396 3,108,147 8.3160 0.19%
2007-06-01 0 25.85 25.80 26.00 25.80 26.05 2,351,166 60,901,014 25.902 8.284 8.268 8.332 8.268 8.348 7,337,118 8.3004 0.19%
2007-05-31 0 25.80 25.95 26.00 25.50 26.05 5,722,200 147,724,640 25.816 8.268 8.316 8.332 8.171 8.348 17,856,867 8.2727 0.39%
2007-05-30 0 25.70 25.70 25.80 25.70 26.25 1,358,334 35,116,192 25.852 8.236 8.236 8.268 8.236 8.412 4,238,857 8.2844 -2.10%
2007-05-29 0 26.25 26.05 26.35 25.40 26.35 1,776,500 46,027,613 25.909 8.412 8.348 8.444 8.139 8.444 5,543,798 8.3025 2.94%
2007-05-28 0 25.50 25.50 25.55 25.25 25.55 2,336,290 59,406,244 25.428 8.171 8.171 8.187 8.091 8.187 7,290,696 8.1482 0.20%
2007-05-25 0 25.45 25.45 25.50 25.30 26.20 4,656,160 118,568,953 25.465 8.155 8.155 8.171 8.107 8.396 14,530,151 8.1602 -1.17%
2007-05-23 0 25.75 25.70 25.75 25.70 26.45 4,154,975 107,914,175 25.972 8.252 8.236 8.252 8.236 8.476 12,966,138 8.3228 -2.65%
2007-05-22 0 26.45 26.45 26.50 26.30 26.80 1,972,500 52,333,378 26.531 8.476 8.476 8.492 8.428 8.588 6,155,442 8.5020 -0.38%
2007-05-21 0 26.55 26.50 26.55 26.00 26.80 2,673,404 71,053,967 26.578 8.508 8.492 8.508 8.332 8.588 8,342,704 8.5169 2.12%
2007-05-18 0 26.00 25.90 26.00 25.80 26.30 2,058,000 53,352,150 25.924 8.332 8.300 8.332 8.268 8.428 6,422,256 8.3074 -0.95%
2007-05-17 0 26.25 26.20 26.25 26.00 26.45 2,695,100 70,601,175 26.196 8.412 8.396 8.412 8.332 8.476 8,410,409 8.3945 0.00%
2007-05-16 0 26.25 26.20 26.25 26.05 26.95 8,151,000 213,963,351 26.250 8.412 8.396 8.412 8.348 8.636 25,436,252 8.4117 -3.14%
2007-05-15 0 27.10 27.15 27.25 26.90 27.85 3,215,104 87,649,661 27.262 8.684 8.700 8.732 8.620 8.924 10,033,149 8.7360 -2.87%
2007-05-14 0 27.90 27.90 28.00 27.85 28.35 1,671,000 46,885,425 28.058 8.941 8.941 8.973 8.924 9.085 5,214,572 8.9912 0.18%
2007-05-11 0 27.85 27.85 27.90 27.80 28.05 4,101,578 114,617,855 27.945 8.924 8.924 8.941 8.908 8.989 12,799,506 8.9549 -1.07%
2007-05-10 0 28.15 28.15 28.30 28.05 28.25 1,420,069 39,936,167 28.123 9.021 9.021 9.069 8.989 9.053 4,431,509 9.0119 0.00%
2007-05-09 0 28.15 28.10 28.15 28.00 28.30 1,617,700 45,477,018 28.112 9.021 9.005 9.021 8.973 9.069 5,048,243 9.0085 0.54%
2007-05-08 0 28.00 28.05 28.30 28.00 28.40 1,592,500 44,853,660 28.166 8.973 8.989 9.069 8.973 9.101 4,969,603 9.0256 -0.36%
2007-05-07 0 28.10 28.10 28.15 28.05 28.20 1,031,700 29,013,895 28.122 9.005 9.005 9.021 8.989 9.037 3,219,554 9.0118 0.00%
2007-05-04 0 28.10 28.00 28.10 27.95 28.10 1,358,000 38,061,450 28.028 9.005 8.973 9.005 8.957 9.005 4,237,815 8.9814 1.08%
2007-05-03 0 27.80 27.75 27.80 27.25 27.95 1,614,962 44,645,148 27.645 8.908 8.892 8.908 8.732 8.957 5,039,698 8.8587 0.36%
2007-05-02 0 27.70 27.70 27.90 27.45 28.00 2,275,230 63,127,369 27.745 8.876 8.876 8.941 8.796 8.973 7,100,150 8.8910 0.91%
2007-04-30 0 27.45 27.25 27.35 26.80 28.10 1,709,500 46,778,450 27.364 8.796 8.732 8.764 8.588 9.005 5,334,716 8.7687 0.00%
2007-04-27 0 27.45 27.45 27.65 27.10 27.80 2,558,242 70,052,206 27.383 8.796 8.796 8.860 8.684 8.908 7,983,326 8.7748 1.10%
2007-04-26 0 27.15 26.95 27.00 26.80 27.60 1,816,600 49,403,305 27.195 8.700 8.636 8.652 8.588 8.844 5,668,936 8.7147 1.31%
2007-04-25 0 26.80 26.70 26.80 26.60 27.25 1,490,241 39,878,435 26.760 8.588 8.556 8.588 8.524 8.732 4,650,490 8.5751 -0.37%
2007-04-24 0 26.90 26.80 26.90 26.70 27.10 1,330,000 35,784,850 26.906 8.620 8.588 8.620 8.556 8.684 4,150,437 8.6219 -0.37%
2007-04-23 0 27.00 26.65 27.00 26.65 27.20 1,173,500 31,516,750 26.857 8.652 8.540 8.652 8.540 8.716 3,662,059 8.6063 1.89%
2007-04-20 0 26.50 26.45 26.55 26.25 26.80 1,295,464 34,236,151 26.428 8.492 8.476 8.508 8.412 8.588 4,042,663 8.4687 0.57%
2007-04-19 0 26.35 26.30 26.45 26.25 26.65 1,960,725 51,886,506 26.463 8.444 8.428 8.476 8.412 8.540 6,118,696 8.4800 -1.86%
2007-04-18 0 26.85 26.85 26.90 26.55 27.65 5,575,347 150,191,736 26.939 8.604 8.604 8.620 8.508 8.860 17,398,593 8.6324 -2.72%
2007-04-17 0 27.60 27.50 27.60 27.25 27.65 1,029,500 28,261,898 27.452 8.844 8.812 8.844 8.732 8.860 3,212,688 8.7970 -0.72%
2007-04-16 0 27.80 27.75 27.80 27.00 27.85 1,832,000 50,453,720 27.540 8.908 8.892 8.908 8.652 8.924 5,716,993 8.8252 2.77%
2007-04-13 0 27.05 27.00 27.05 26.90 27.25 828,607 22,389,889 27.021 8.668 8.652 8.668 8.620 8.732 2,585,776 8.6589 -0.73%
2007-04-12 0 27.25 27.20 27.25 26.50 27.65 1,476,834 40,110,107 27.160 8.732 8.716 8.732 8.492 8.860 4,608,652 8.7032 0.93%
2007-04-11 0 27.00 26.95 27.00 26.70 27.65 2,721,000 73,662,825 27.072 8.652 8.636 8.652 8.556 8.860 8,491,233 8.6752 -1.82%
2007-04-10 0 27.50 27.30 27.50 27.35 28.40 1,927,494 53,604,138 27.810 8.812 8.748 8.812 8.764 9.101 6,014,995 8.9118 -0.54%
2007-04-04 0 27.65 27.60 27.65 27.40 27.75 2,156,685 59,395,519 27.540 8.860 8.844 8.860 8.780 8.892 6,730,215 8.8252 1.28%
2007-04-03 0 27.30 27.15 27.20 26.65 27.35 1,407,200 38,188,690 27.138 8.748 8.700 8.716 8.540 8.764 4,391,350 8.6963 2.82%
2007-04-02 0 26.55 26.50 26.65 26.20 27.15 1,048,400 27,928,095 26.639 8.508 8.492 8.540 8.396 8.700 3,271,668 8.5363 0.19%
2007-03-30 0 26.50 26.45 26.50 26.15 27.30 2,545,000 67,459,500 26.507 8.492 8.476 8.492 8.380 8.748 7,942,002 8.4940 -1.85%
2007-03-29 0 27.00 26.95 27.00 26.55 27.65 1,809,609 49,339,779 27.265 8.652 8.636 8.652 8.508 8.860 5,647,119 8.7372 0.00%
2007-03-28 0 27.00 26.95 27.00 26.75 27.15 2,197,000 59,185,967 26.939 8.652 8.636 8.652 8.572 8.700 6,856,023 8.6327 -1.10%
2007-03-27 0 27.30 27.30 27.40 27.30 27.80 1,172,000 32,304,450 27.564 8.748 8.748 8.780 8.748 8.908 3,657,378 8.8327 -2.15%
2007-03-26 0 27.90 27.75 27.95 27.20 27.95 1,183,000 32,607,550 27.563 8.941 8.892 8.957 8.716 8.957 3,691,705 8.8327 0.00%
2007-03-23 0 27.90 27.90 27.95 27.75 28.00 1,396,450 38,916,320 27.868 8.941 8.941 8.957 8.892 8.973 4,357,803 8.9303 0.36%
2007-03-22 0 27.80 27.70 27.80 27.10 27.90 3,297,500 91,222,686 27.664 8.908 8.876 8.908 8.684 8.941 10,290,276 8.8649 1.46%
2007-03-21 0 27.40 27.30 27.40 27.00 27.50 2,704,811 73,741,024 27.263 8.780 8.748 8.780 8.652 8.812 8,440,713 8.7363 1.48%
2007-03-20 0 27.00 27.00 27.05 26.80 27.50 1,319,500 35,676,325 27.038 8.652 8.652 8.668 8.588 8.812 4,117,671 8.6642 0.93%
2007-03-19 0 26.75 26.70 26.75 26.00 26.75 1,267,500 33,510,125 26.438 8.572 8.556 8.572 8.332 8.572 3,955,398 8.4720 1.90%
2007-03-16 0 26.25 26.25 26.40 25.85 26.40 1,737,693 45,325,970 26.084 8.412 8.412 8.460 8.284 8.460 5,422,696 8.3586 0.96%
2007-03-15 0 26.00 25.95 26.10 25.40 26.15 3,899,813 101,073,017 25.917 8.332 8.316 8.364 8.139 8.380 12,169,872 8.3052 2.36%
2007-03-14 0 25.40 25.35 25.40 24.65 25.60 3,095,500 78,024,478 25.206 8.139 8.123 8.139 7.899 8.203 9,659,909 8.0771 -0.59%
2007-03-13 0 25.55 25.55 25.65 25.50 26.05 2,329,895 59,748,500 25.644 8.187 8.187 8.219 8.171 8.348 7,270,739 8.2177 -1.35%
2007-03-12 0 25.90 25.80 25.90 25.30 25.95 2,835,958 72,707,202 25.638 8.300 8.268 8.300 8.107 8.316 8,849,974 8.2155 3.19%
2007-03-09 0 25.10 25.10 25.25 25.00 26.10 6,002,697 153,550,276 25.580 8.043 8.043 8.091 8.011 8.364 18,732,194 8.1971 -3.65%
2007-03-08 0 26.05 26.00 26.05 25.60 26.20 1,633,200 42,273,305 25.884 8.348 8.332 8.348 8.203 8.396 5,096,612 8.2944 0.39%
2007-03-07 0 25.95 25.80 25.95 25.55 26.40 2,339,637 60,457,215 25.840 8.316 8.268 8.316 8.187 8.460 7,301,140 8.2805 0.39%
2007-03-06 0 25.85 25.80 25.85 25.75 26.40 3,598,800 93,415,525 25.957 8.284 8.268 8.284 8.252 8.460 11,230,522 8.3180 -0.19%
2007-03-05 0 25.90 25.85 25.90 25.85 26.85 2,322,808 60,952,008 26.241 8.300 8.284 8.300 8.284 8.604 7,248,623 8.4088 -4.07%
2007-03-02 0 27.00 27.00 27.10 26.90 27.50 1,173,000 31,773,704 27.088 8.652 8.652 8.684 8.620 8.812 3,660,499 8.6802 1.12%
2007-03-01 0 26.70 26.70 26.80 26.65 27.70 2,681,498 72,296,995 26.961 8.556 8.556 8.588 8.540 8.876 8,367,962 8.6397 -1.11%
2007-02-28 0 27.00 26.65 26.85 26.15 27.70 6,484,882 174,115,148 26.849 8.652 8.540 8.604 8.380 8.876 20,236,915 8.6038 -1.10%
2007-02-27 0 27.30 27.25 27.30 26.95 27.65 2,613,000 71,251,020 27.268 8.748 8.732 8.748 8.636 8.860 8,154,205 8.7379 -1.80%
2007-02-26 0 27.80 27.75 27.80 27.60 28.00 1,334,700 37,123,540 27.814 8.908 8.892 8.908 8.844 8.973 4,165,104 8.9130 -1.07%
2007-02-23 0 28.10 27.75 28.10 27.65 28.30 1,791,945 50,162,302 27.993 9.005 8.892 9.005 8.860 9.069 5,591,997 8.9704 1.85%
2007-02-22 0 28.10 28.10 28.20 28.00 28.55 2,052,000 57,853,858 28.194 8.841 8.841 8.873 8.810 8.983 6,521,901 8.8707 -1.75%
2007-02-21 0 28.60 28.55 28.60 28.55 29.25 1,279,500 36,766,375 28.735 8.998 8.983 8.998 8.983 9.203 4,066,653 9.0409 -2.22%
2007-02-16 0 29.25 29.20 29.25 28.70 29.25 2,105,861 61,436,107 29.174 9.203 9.187 9.203 9.030 9.203 6,693,088 9.1790 1.21%
2007-02-15 0 28.90 28.85 28.90 28.75 29.20 1,528,657 44,209,533 28.921 9.093 9.077 9.093 9.046 9.187 4,858,552 9.0993 1.40%
2007-02-14 0 28.50 28.35 28.50 27.95 28.95 1,689,000 47,904,938 28.363 8.967 8.920 8.967 8.794 9.109 5,368,173 8.9239 1.60%
2007-02-13 0 28.05 28.10 28.50 28.05 29.45 1,029,858 29,243,517 28.396 8.825 8.841 8.967 8.825 9.266 3,273,212 8.9342 -1.92%
2007-02-12 0 28.60 28.60 28.75 28.10 28.95 1,008,714 28,837,865 28.589 8.998 8.998 9.046 8.841 9.109 3,206,010 8.9949 1.78%
2007-02-09 0 28.10 28.05 28.10 28.05 28.75 1,648,600 46,922,641 28.462 8.841 8.825 8.841 8.825 9.046 5,239,769 8.9551 -0.88%
2007-02-08 0 28.35 28.35 28.45 28.05 29.00 2,424,261 68,674,150 28.328 8.920 8.920 8.951 8.825 9.124 7,705,063 8.9129 -2.24%
2007-02-07 0 29.00 28.60 29.00 28.50 29.10 3,527,839 101,645,554 28.812 9.124 8.998 9.124 8.967 9.156 11,212,581 9.0653 1.75%
2007-02-06 0 28.50 28.45 28.50 28.00 28.55 3,598,296 101,960,512 28.336 8.967 8.951 8.967 8.810 8.983 11,436,516 8.9153 1.97%
2007-02-05 0 27.95 27.75 27.95 27.05 27.95 2,553,621 70,446,944 27.587 8.794 8.731 8.794 8.511 8.794 8,116,210 8.6798 2.76%
2007-02-02 0 27.20 27.15 27.25 27.00 27.35 2,395,179 64,781,149 27.046 8.558 8.542 8.574 8.495 8.605 7,612,632 8.5097 0.55%
2007-02-01 0 27.05 27.05 27.10 26.35 27.10 1,808,500 48,208,950 26.657 8.511 8.511 8.527 8.291 8.527 5,747,981 8.3871 3.05%
2007-01-31 0 26.25 26.25 26.40 26.00 27.35 2,673,285 71,041,517 26.575 8.259 8.259 8.306 8.180 8.605 8,496,540 8.3612 -3.31%
2007-01-30 0 27.15 27.15 27.25 27.05 27.60 779,100 21,276,360 27.309 8.542 8.542 8.574 8.511 8.684 2,476,225 8.5923 -0.73%
2007-01-29 0 27.35 27.25 27.35 27.25 27.90 451,500 12,423,077 27.515 8.605 8.574 8.605 8.574 8.778 1,435,009 8.6571 -0.36%
2007-01-26 0 27.45 27.05 27.35 26.85 27.90 1,913,898 52,388,561 27.373 8.637 8.511 8.605 8.448 8.778 6,082,969 8.6123 -0.36%
2007-01-25 0 27.55 27.50 27.55 26.80 27.90 1,788,500 49,202,700 27.511 8.668 8.652 8.668 8.432 8.778 5,684,415 8.6557 1.29%
2007-01-24 0 27.20 27.15 27.25 26.90 27.75 1,473,004 39,999,831 27.155 8.558 8.542 8.574 8.464 8.731 4,681,670 8.5439 -0.91%
2007-01-23 0 27.45 27.40 27.45 27.10 27.65 2,808,800 76,997,660 27.413 8.637 8.621 8.637 8.527 8.700 8,927,249 8.6250 0.18%
2007-01-22 0 27.40 27.25 27.40 26.50 27.55 4,372,742 119,057,470 27.227 8.621 8.574 8.621 8.338 8.668 13,897,948 8.5665 1.67%
2007-01-19 0 26.95 26.90 27.00 26.35 27.70 3,261,500 87,443,914 26.811 8.479 8.464 8.495 8.291 8.715 10,366,072 8.4356 -0.92%
2007-01-18 0 27.20 27.05 27.25 26.70 28.30 3,613,798 98,686,340 27.308 8.558 8.511 8.574 8.401 8.904 11,485,786 8.5920 -2.16%
2007-01-17 0 27.80 27.75 27.80 27.45 28.40 4,438,500 124,469,700 28.043 8.747 8.731 8.747 8.637 8.936 14,106,948 8.8233 -0.36%
2007-01-16 0 27.90 27.85 27.95 27.65 28.10 2,916,500 81,457,500 27.930 8.778 8.763 8.794 8.700 8.841 9,269,554 8.7876 -0.71%
2007-01-15 0 28.10 27.80 28.00 26.50 28.20 7,624,910 208,470,408 27.341 8.841 8.747 8.810 8.338 8.873 24,234,361 8.6023 8.29%
2007-01-12 0 25.95 25.90 26.00 25.30 26.00 3,495,450 90,087,991 25.773 8.165 8.149 8.180 7.960 8.180 11,109,639 8.1090 2.37%
2007-01-11 0 25.35 25.30 25.35 25.00 25.90 2,571,694 64,990,303 25.271 7.976 7.960 7.976 7.866 8.149 8,173,652 7.9512 1.81%
2007-01-10 0 24.90 24.75 24.90 24.35 25.50 1,764,000 43,824,181 24.844 7.834 7.787 7.834 7.661 8.023 5,606,546 7.8166 -0.99%
2007-01-09 0 25.15 25.15 25.20 24.60 25.15 962,126 24,049,543 24.996 7.913 7.913 7.929 7.740 7.913 3,057,939 7.8646 1.21%
2007-01-08 0 24.85 24.50 24.90 24.45 25.00 1,472,500 36,608,200 24.861 7.819 7.708 7.834 7.693 7.866 4,680,068 7.8222 1.64%
2007-01-05 0 24.45 24.30 24.45 23.95 24.70 2,557,800 62,432,845 24.409 7.693 7.646 7.693 7.535 7.771 8,129,492 7.6798 0.41%
2007-01-04 0 24.35 24.10 24.40 23.95 24.60 2,985,555 72,521,812 24.291 7.661 7.583 7.677 7.535 7.740 9,489,032 7.6427 -0.61%
2007-01-03 0 24.50 24.55 24.70 24.45 25.15 983,000 24,366,000 24.787 7.708 7.724 7.771 7.693 7.913 3,124,283 7.7989 -2.58%
2007-01-02 0 25.15 25.10 25.15 25.00 25.30 852,000 21,315,050 25.018 7.913 7.897 7.913 7.866 7.960 2,707,924 7.8714 1.82%
2006-12-29 0 24.70 24.60 25.00 24.50 25.00 1,285,874 31,834,350 24.757 7.771 7.740 7.866 7.708 7.866 4,086,912 7.7893 -1.59%
2006-12-28 0 25.10 24.95 25.20 24.80 25.20 1,685,000 42,078,450 24.972 7.897 7.850 7.929 7.803 7.929 5,355,460 7.8571 0.00%
2006-12-27 0 25.10 24.80 25.10 24.50 25.10 767,799 19,142,085 24.931 7.897 7.803 7.897 7.708 7.897 2,440,307 7.8441 2.45%
2006-12-22 0 24.50 24.40 24.50 23.95 24.65 626,750 15,273,922 24.370 7.708 7.677 7.708 7.535 7.756 1,992,008 7.6676 0.62%
2006-12-21 0 24.35 24.30 24.35 24.30 24.60 555,500 13,599,025 24.481 7.661 7.646 7.661 7.646 7.740 1,765,554 7.7024 0.21%
2006-12-20 0 24.30 24.30 24.35 24.05 24.60 1,411,516 34,379,134 24.356 7.646 7.646 7.661 7.567 7.740 4,486,241 7.6632 1.46%
2006-12-19 0 23.95 23.95 24.05 23.80 24.65 1,709,008 41,212,542 24.115 7.535 7.535 7.567 7.488 7.756 5,431,765 7.5873 -3.04%
2006-12-18 0 24.70 24.60 24.70 24.40 24.85 968,321 23,899,385 24.681 7.771 7.740 7.771 7.677 7.819 3,077,628 7.7655 -0.60%
2006-12-15 0 24.85 24.80 24.85 24.65 25.25 1,241,000 30,942,025 24.933 7.819 7.803 7.819 7.756 7.944 3,944,288 7.8448 0.20%
2006-12-14 0 24.80 24.80 24.85 24.55 25.00 1,666,674 41,290,217 24.774 7.803 7.803 7.819 7.724 7.866 5,297,214 7.7947 -0.20%
2006-12-13 0 24.85 24.70 24.75 24.30 24.85 2,493,174 61,220,060 24.555 7.819 7.771 7.787 7.646 7.819 7,924,091 7.7258 0.81%
2006-12-12 0 24.65 24.80 24.95 24.60 25.10 1,480,000 36,824,875 24.882 7.756 7.803 7.850 7.740 7.897 4,703,905 7.8286 -1.99%
2006-12-11 0 25.15 25.10 25.15 24.85 25.20 2,235,783 56,037,430 25.064 7.913 7.897 7.913 7.819 7.929 7,106,021 7.8859 1.62%
2006-12-08 0 24.75 24.60 24.75 24.60 24.90 1,918,133 47,544,875 24.787 7.787 7.740 7.787 7.740 7.834 6,096,430 7.7988 0.61%
2006-12-07 0 24.60 24.45 24.50 24.45 24.80 1,673,422 41,207,593 24.625 7.740 7.693 7.708 7.693 7.803 5,318,661 7.7477 0.00%
2006-12-06 0 24.60 24.60 24.65 24.00 24.75 2,903,438 71,028,269 24.464 7.740 7.740 7.756 7.551 7.787 9,228,039 7.6970 1.86%
2006-12-05 0 24.15 24.10 24.20 24.05 24.20 2,785,693 67,279,206 24.152 7.598 7.583 7.614 7.567 7.614 8,853,808 7.5989 1.26%
2006-12-04 0 23.85 23.75 23.85 23.45 24.10 2,404,596 57,441,365 23.888 7.504 7.473 7.504 7.378 7.583 7,642,562 7.5160 1.71%
2006-12-01 0 23.45 23.40 23.45 23.40 24.20 2,421,810 57,403,083 23.703 7.378 7.362 7.378 7.362 7.614 7,697,273 7.4576 -4.67%
2006-11-30 0 24.60 24.10 24.60 23.05 24.70 3,531,494 83,555,161 23.660 7.740 7.583 7.740 7.252 7.771 11,224,198 7.4442 6.96%
2006-11-29 0 23.00 23.00 23.10 22.95 23.25 3,181,500 73,290,750 23.037 7.237 7.237 7.268 7.221 7.315 10,111,807 7.2480 -0.43%
2006-11-28 0 23.10 23.05 23.10 23.00 23.20 1,891,900 43,743,955 23.122 7.268 7.252 7.268 7.237 7.299 6,013,053 7.2748 -1.07%
2006-11-27 0 23.35 23.35 23.40 23.05 23.45 900,682 20,919,595 23.226 7.347 7.347 7.362 7.252 7.378 2,862,650 7.3078 0.86%
2006-11-24 0 23.15 23.15 23.20 23.00 23.50 1,730,300 40,266,804 23.272 7.284 7.284 7.299 7.237 7.394 5,499,437 7.3220 0.65%
2006-11-23 0 23.00 23.00 23.10 22.95 23.60 5,529,750 127,713,925 23.096 7.237 7.237 7.268 7.221 7.425 17,575,284 7.2667 -2.13%
2006-11-22 0 23.50 23.45 23.50 23.20 23.60 1,244,750 29,238,738 23.490 7.394 7.378 7.394 7.299 7.425 3,956,207 7.3906 0.21%
2006-11-21 0 23.45 23.50 23.55 23.05 23.65 2,156,980 50,277,514 23.309 7.378 7.394 7.410 7.252 7.441 6,855,560 7.3338 0.86%
2006-11-20 0 23.25 23.15 23.20 23.15 23.60 6,558,190 152,435,319 23.244 7.315 7.284 7.299 7.284 7.425 20,843,989 7.3132 -0.85%
2006-11-17 0 23.45 23.30 23.45 23.15 23.55 3,402,800 79,444,792 23.347 7.378 7.331 7.378 7.284 7.410 10,815,168 7.3457 1.30%
2006-11-16 0 23.15 23.15 23.20 22.95 23.35 3,484,750 80,687,110 23.154 7.284 7.284 7.299 7.221 7.347 11,075,631 7.2851 -0.22%
2006-11-15 0 23.20 23.15 23.35 23.00 23.40 5,729,687 133,168,226 23.242 7.299 7.284 7.347 7.237 7.362 18,210,746 7.3126 0.22%
2006-11-14 0 23.15 23.15 23.20 22.95 23.70 2,451,611 57,159,038 23.315 7.284 7.284 7.299 7.221 7.457 7,791,990 7.3356 -0.22%
2006-11-13 0 23.20 23.15 23.25 22.85 23.40 961,767 22,220,004 23.103 7.299 7.284 7.315 7.189 7.362 3,056,798 7.2690 0.22%
2006-11-10 0 23.15 23.10 23.20 22.95 23.45 847,660 19,664,079 23.198 7.284 7.268 7.299 7.221 7.378 2,694,130 7.2989 -0.22%
2006-11-09 0 23.20 23.20 23.40 23.20 23.65 801,582 18,725,344 23.360 7.299 7.299 7.362 7.299 7.441 2,547,680 7.3500 -0.85%
2006-11-08 0 23.40 23.25 23.40 23.25 23.50 816,500 19,100,500 23.393 7.362 7.315 7.362 7.315 7.394 2,595,094 7.3602 1.96%
2006-11-07 0 22.95 22.95 23.00 22.95 23.60 2,558,500 59,323,725 23.187 7.221 7.221 7.237 7.221 7.425 8,131,717 7.2954 -1.92%
2006-11-06 0 23.40 23.35 23.40 23.15 23.80 1,685,720 39,484,417 23.423 7.362 7.347 7.362 7.284 7.488 5,357,748 7.3696 -0.85%
2006-11-03 0 23.60 23.50 23.60 23.30 23.75 1,469,500 34,667,200 23.591 7.425 7.394 7.425 7.331 7.473 4,670,533 7.4225 -0.21%
2006-11-02 0 23.65 23.65 23.70 23.25 23.80 1,407,800 33,117,999 23.525 7.441 7.441 7.457 7.315 7.488 4,474,431 7.4016 1.07%
2006-11-01 0 23.40 23.40 23.55 23.20 24.10 4,721,500 111,038,575 23.518 7.362 7.362 7.410 7.299 7.583 15,006,411 7.3994 -0.64%
2006-10-31 0 23.55 23.50 23.55 23.35 23.80 1,721,500 40,689,710 23.636 7.410 7.394 7.410 7.347 7.488 5,471,468 7.4367 0.00%
2006-10-27 0 23.55 23.50 23.55 23.35 23.60 810,505 19,062,815 23.520 7.410 7.394 7.410 7.347 7.425 2,576,040 7.4000 1.51%
2006-10-26 0 23.20 23.15 23.20 23.15 23.60 2,382,750 55,816,128 23.425 7.299 7.284 7.299 7.284 7.425 7,573,128 7.3703 -1.07%
2006-10-25 0 23.45 23.35 23.45 23.30 23.55 1,177,000 27,594,387 23.445 7.378 7.347 7.378 7.331 7.410 3,740,876 7.3765 0.43%
2006-10-24 0 23.35 23.30 23.35 23.25 23.50 1,844,442 43,034,526 23.332 7.347 7.331 7.347 7.315 7.394 5,862,216 7.3410 0.65%
2006-10-23 0 23.20 23.15 23.20 23.10 24.15 4,001,500 93,069,399 23.259 7.299 7.284 7.299 7.268 7.598 12,718,025 7.3179 -3.33%
2006-10-20 1 - - - - - 0 0 - 7.551 - - - - 0 - 0.00%
2006-10-19 0 24.00 24.05 24.15 23.80 24.25 2,046,100 49,168,725 24.030 7.551 7.567 7.598 7.488 7.630 6,503,149 7.5608 -0.83%
2006-10-18 0 24.20 24.20 24.25 24.00 24.35 1,707,956 41,213,364 24.130 7.614 7.614 7.630 7.551 7.661 5,428,421 7.5921 0.83%
2006-10-17 0 24.00 23.90 24.00 23.70 24.50 2,581,661 62,109,620 24.058 7.551 7.520 7.551 7.457 7.708 8,205,330 7.5694 -2.04%
2006-10-16 0 24.50 24.30 24.50 24.00 24.55 990,655 24,228,580 24.457 7.708 7.646 7.708 7.551 7.724 3,148,613 7.6950 0.20%
2006-10-13 0 24.45 24.45 24.55 24.45 24.60 4,137,178 101,140,697 24.447 7.693 7.693 7.724 7.693 7.740 13,149,252 7.6917 0.00%
2006-10-12 0 24.45 24.40 24.50 24.25 24.50 2,771,246 67,638,354 24.407 7.693 7.677 7.708 7.630 7.708 8,807,891 7.6793 1.03%
2006-10-11 0 24.20 24.15 24.20 23.60 24.30 2,247,697 54,095,317 24.067 7.614 7.598 7.614 7.425 7.646 7,143,888 7.5723 2.76%
2006-10-10 0 23.55 23.55 23.90 23.55 23.95 310,500 7,391,750 23.806 7.410 7.410 7.520 7.410 7.535 986,867 7.4901 0.43%
2006-10-09 0 23.45 23.40 23.45 23.30 24.00 1,149,000 27,118,900 23.602 7.378 7.362 7.378 7.331 7.551 3,651,883 7.4260 -1.88%
2006-10-06 0 23.90 23.90 23.95 23.85 24.40 1,406,793 34,007,936 24.174 7.520 7.520 7.535 7.504 7.677 4,471,230 7.6059 -0.62%
2006-10-05 0 24.05 23.70 23.95 23.00 24.40 2,325,218 56,217,853 24.177 7.567 7.457 7.535 7.237 7.677 7,390,274 7.6070 0.21%
2006-10-04 0 24.00 24.00 24.05 23.70 24.20 1,997,100 47,892,649 23.981 7.551 7.551 7.567 7.457 7.614 6,347,412 7.5452 0.21%
2006-10-03 0 23.95 23.70 23.95 23.60 24.25 1,718,181 40,925,289 23.819 7.535 7.457 7.535 7.425 7.630 5,460,919 7.4942 -1.03%
2006-09-29 0 24.20 24.00 24.25 23.70 24.50 1,019,041 24,539,105 24.081 7.614 7.551 7.630 7.457 7.708 3,238,833 7.5765 -0.21%
2006-09-28 0 24.25 24.20 24.25 24.20 24.50 1,819,768 44,271,353 24.328 7.630 7.614 7.630 7.614 7.708 5,783,795 7.6544 -0.61%
2006-09-27 0 24.40 24.35 24.40 24.20 24.60 1,536,050 37,593,638 24.474 7.677 7.661 7.677 7.614 7.740 4,882,050 7.7004 -0.81%
2006-09-26 0 24.60 24.55 24.60 24.50 24.80 748,600 18,415,835 24.600 7.740 7.724 7.740 7.708 7.803 2,379,286 7.7401 0.00%
2006-09-25 0 24.60 24.60 24.75 24.50 24.85 1,965,081 48,549,093 24.706 7.740 7.740 7.787 7.708 7.819 6,245,645 7.7733 0.00%
2006-09-22 0 24.60 24.60 24.65 24.60 25.00 1,981,396 49,039,213 24.750 7.740 7.740 7.756 7.740 7.866 6,297,499 7.7871 -1.60%
2006-09-21 0 25.00 24.95 25.00 24.30 25.00 4,342,260 107,073,760 24.659 7.866 7.850 7.866 7.646 7.866 13,801,067 7.7584 4.38%
2006-09-20 0 23.95 23.95 24.00 23.70 24.15 1,162,870 27,835,994 23.937 7.535 7.535 7.551 7.457 7.598 3,695,966 7.5315 -0.21%
2006-09-19 0 24.00 23.85 24.05 24.00 24.50 1,768,534 42,873,866 24.243 7.551 7.504 7.567 7.551 7.708 5,620,957 7.6275 -0.41%
2006-09-18 0 24.10 24.10 24.15 23.80 24.20 2,319,910 55,812,113 24.058 7.583 7.583 7.598 7.488 7.614 7,373,403 7.5694 1.69%
2006-09-15 0 23.70 23.60 23.70 23.45 23.70 910,118 21,484,197 23.606 7.457 7.425 7.457 7.378 7.457 2,892,641 7.4272 0.00%
2006-09-14 0 23.70 23.65 23.70 23.25 23.70 2,477,578 58,254,124 23.513 7.457 7.441 7.457 7.315 7.457 7,874,522 7.3978 1.94%
2006-09-13 0 23.25 23.25 23.30 22.70 23.25 2,338,415 53,969,351 23.079 7.315 7.315 7.331 7.142 7.315 7,432,218 7.2615 2.65%
2006-09-12 0 22.65 22.50 22.55 22.40 22.70 1,393,471 31,480,602 22.592 7.126 7.079 7.095 7.048 7.142 4,428,889 7.1080 1.34%
2006-09-11 0 22.35 22.35 22.45 22.15 22.80 3,655,149 82,298,981 22.516 7.032 7.032 7.063 6.969 7.174 11,617,212 7.0842 1.59%
2006-09-08 0 22.00 21.85 22.00 21.60 22.05 442,401 9,611,938 21.727 6.922 6.875 6.922 6.796 6.938 1,406,089 6.8359 2.33%
2006-09-07 0 21.50 21.50 21.55 21.30 21.85 870,943 18,755,016 21.534 6.765 6.765 6.780 6.702 6.875 2,768,131 6.7753 -0.69%
2006-09-06 0 21.65 21.60 21.65 21.60 22.10 1,807,480 39,282,185 21.733 6.812 6.796 6.812 6.796 6.953 5,744,740 6.8379 -1.59%
2006-09-05 0 22.00 22.00 22.05 21.55 22.40 1,508,264 33,185,847 22.003 6.922 6.922 6.938 6.780 7.048 4,793,737 6.9228 -2.00%
2006-09-04 0 22.45 22.45 22.55 22.35 22.75 1,092,896 24,617,860 22.525 7.063 7.063 7.095 7.032 7.158 3,473,567 7.0872 -0.66%
2006-09-01 0 22.60 22.40 22.75 22.15 22.75 1,099,119 24,621,081 22.401 7.111 7.048 7.158 6.969 7.158 3,493,346 7.0480 0.44%
2006-08-31 0 22.50 22.45 22.50 22.35 22.75 1,677,400 37,682,336 22.465 7.079 7.063 7.079 7.032 7.158 5,331,304 7.0681 -0.22%
2006-08-30 0 22.55 22.45 22.55 21.40 22.80 2,504,243 55,486,963 22.157 7.095 7.063 7.095 6.733 7.174 7,959,271 6.9714 5.13%
2006-08-29 0 21.45 21.45 21.50 21.05 21.50 919,767 19,731,845 21.453 6.749 6.749 6.765 6.623 6.765 2,923,309 6.7498 1.66%
2006-08-28 0 21.10 21.10 21.15 21.00 21.30 392,586 8,306,290 21.158 6.639 6.639 6.654 6.607 6.702 1,247,762 6.6570 0.00%
2006-08-25 0 21.10 21.05 21.10 21.00 21.60 1,453,297 30,690,872 21.118 6.639 6.623 6.639 6.607 6.796 4,619,035 6.6444 -0.94%
2006-08-24 0 21.30 21.20 21.25 21.25 21.60 900,458 19,323,372 21.459 6.702 6.670 6.686 6.686 6.796 2,861,939 6.7518 -0.93%
2006-08-23 0 21.50 21.55 21.60 21.35 21.65 762,903 16,375,520 21.465 6.765 6.780 6.796 6.717 6.812 2,424,746 6.7535 -0.92%
2006-08-22 0 21.70 21.65 21.70 21.60 21.80 730,981 15,848,276 21.681 6.828 6.812 6.828 6.796 6.859 2,323,287 6.8215 -0.46%
2006-08-21 0 21.80 21.75 21.80 21.75 22.30 974,249 21,329,562 21.893 6.859 6.843 6.859 6.843 7.016 3,096,470 6.8883 -2.46%
2006-08-18 0 22.35 22.30 22.35 22.00 22.40 362,218 8,086,833 22.326 7.032 7.016 7.032 6.922 7.048 1,151,243 7.0244 1.13%
2006-08-17 0 22.10 22.05 22.10 22.00 22.50 776,983 17,391,418 22.383 6.953 6.938 6.953 6.922 7.079 2,469,496 7.0425 -1.12%
2006-08-16 0 22.35 22.30 22.45 22.00 22.40 1,122,871 24,977,926 22.245 7.032 7.016 7.063 6.922 7.048 3,568,837 6.9989 1.82%
2006-08-15 0 21.95 21.90 21.95 21.70 22.15 454,843 9,942,375 21.859 6.906 6.890 6.906 6.828 6.969 1,445,634 6.8775 -0.23%
2006-08-14 0 22.00 21.95 22.00 21.90 22.25 441,071 9,714,380 22.025 6.922 6.906 6.922 6.890 7.001 1,401,862 6.9296 0.23%
2006-08-11 0 21.95 21.90 21.95 21.85 22.05 568,706 12,471,325 21.929 6.906 6.890 6.906 6.875 6.938 1,807,526 6.8997 -0.45%
2006-08-10 0 22.05 22.05 22.10 21.85 22.30 738,106 16,272,107 22.046 6.938 6.938 6.953 6.875 7.016 2,345,933 6.9363 0.23%
2006-08-09 0 22.00 21.95 22.10 21.75 22.50 1,469,197 32,525,449 22.138 6.922 6.906 6.953 6.843 7.079 4,669,570 6.9654 0.69%
2006-08-08 0 21.85 21.80 21.90 21.65 22.00 485,225 10,607,471 21.861 6.875 6.859 6.890 6.812 6.922 1,542,198 6.8782 0.92%
2006-08-07 0 21.65 21.65 21.75 21.50 21.90 1,849,054 40,171,839 21.726 6.812 6.812 6.843 6.765 6.890 5,876,875 6.8356 -1.81%
2006-08-04 0 22.05 21.90 22.00 21.70 22.35 880,346 19,458,599 22.103 6.938 6.890 6.922 6.828 7.032 2,798,016 6.9544 0.00%
2006-08-03 0 22.05 21.95 22.15 21.95 22.35 248,745 5,513,841 22.167 6.938 6.906 6.969 6.906 7.032 790,590 6.9743 -0.68%
2006-08-02 0 22.20 22.20 22.25 22.10 22.50 1,278,475 28,458,368 22.260 6.985 6.985 7.001 6.953 7.079 4,063,395 7.0036 0.91%
2006-08-01 0 22.00 22.00 22.15 22.00 22.30 677,825 14,993,594 22.120 6.922 6.922 6.969 6.922 7.016 2,154,341 6.9597 1.15%
2006-07-31 0 21.75 21.70 21.75 21.70 22.30 1,051,133 23,193,974 22.066 6.843 6.828 6.843 6.828 7.016 3,340,831 6.9426 -0.91%
2006-07-28 0 21.95 21.95 22.05 21.90 22.15 1,462,801 32,236,167 22.037 6.906 6.906 6.938 6.890 6.969 4,649,241 6.9336 -0.90%
2006-07-27 0 22.15 22.15 22.20 21.80 22.30 964,469 21,380,160 22.168 6.969 6.969 6.985 6.859 7.016 3,065,386 6.9747 -0.45%
2006-07-26 0 22.25 22.25 22.30 21.70 22.30 1,387,737 30,542,249 22.009 7.001 7.001 7.016 6.828 7.016 4,410,664 6.9246 0.91%
2006-07-25 0 22.05 21.90 22.05 21.55 22.05 1,069,557 23,363,568 21.844 6.938 6.890 6.938 6.780 6.938 3,399,388 6.8729 0.92%
2006-07-24 0 21.85 21.85 21.90 21.40 21.90 526,379 11,393,064 21.644 6.875 6.875 6.890 6.733 6.890 1,672,998 6.8100 1.86%
2006-07-21 0 21.45 21.40 21.45 21.35 21.50 402,313 8,625,514 21.440 6.749 6.733 6.749 6.717 6.765 1,278,677 6.7457 0.23%
2006-07-20 0 21.40 21.25 21.35 21.10 21.55 1,425,177 30,285,289 21.250 6.733 6.686 6.717 6.639 6.780 4,529,660 6.6860 2.39%
2006-07-19 0 20.90 20.85 20.90 20.85 21.40 2,547,109 53,536,593 21.019 6.576 6.560 6.576 6.560 6.733 8,095,513 6.6131 -1.88%
2006-07-18 0 21.30 21.05 21.30 21.00 21.40 1,125,631 23,801,343 21.145 6.702 6.623 6.702 6.607 6.733 3,577,609 6.6529 -1.84%
2006-07-17 0 21.70 21.65 21.70 21.05 21.80 816,009 17,694,459 21.684 6.828 6.812 6.828 6.623 6.859 2,593,533 6.8225 0.00%
2006-07-14 0 21.70 21.65 21.70 21.60 22.05 1,153,047 25,004,004 21.685 6.828 6.812 6.828 6.796 6.938 3,664,746 6.8228 -2.91%
2006-07-13 0 22.35 22.25 22.35 22.25 22.60 1,920,323 43,022,189 22.404 7.032 7.001 7.032 7.001 7.111 6,103,390 7.0489 0.22%
2006-07-12 0 22.30 22.20 22.30 22.00 22.55 458,391 10,193,419 22.237 7.016 6.985 7.016 6.922 7.095 1,456,911 6.9966 -0.22%
2006-07-11 0 22.35 22.35 22.40 22.20 22.80 874,359 19,631,777 22.453 7.032 7.032 7.048 6.985 7.174 2,778,988 7.0644 -0.67%
2006-07-10 0 22.50 22.45 22.50 22.20 22.55 991,704 22,222,774 22.409 7.079 7.063 7.079 6.985 7.095 3,151,947 7.0505 1.35%
2006-07-07 0 22.20 21.95 22.20 22.00 22.45 1,530,697 33,981,288 22.200 6.985 6.906 6.985 6.922 7.063 4,865,036 6.9848 0.68%
2006-07-06 0 22.05 21.95 22.05 21.50 22.05 2,254,140 49,291,350 21.867 6.938 6.906 6.938 6.765 6.938 7,164,365 6.8801 2.56%
2006-07-05 0 21.50 21.45 21.50 21.45 21.85 655,621 14,201,370 21.661 6.765 6.749 6.765 6.749 6.875 2,083,770 6.8152 0.23%
2006-07-04 0 21.45 21.40 21.45 21.25 21.50 340,000 7,265,700 21.370 6.749 6.733 6.749 6.686 6.765 1,080,627 6.7236 -0.05%
2006-07-03 0 21.75 21.75 21.80 21.30 21.75 990,894 21,384,033 21.581 6.752 6.752 6.768 6.612 6.752 3,191,932 6.6994 1.87%
2006-06-30 0 21.35 21.35 21.45 21.30 21.55 2,231,154 47,800,965 21.424 6.628 6.628 6.659 6.612 6.690 7,187,137 6.6509 1.18%
2006-06-29 0 21.10 21.05 21.10 20.90 21.20 2,596,500 54,609,075 21.032 6.550 6.535 6.550 6.488 6.581 8,364,013 6.5291 1.69%
2006-06-28 0 20.75 20.75 20.80 20.50 20.85 1,816,000 37,524,425 20.663 6.442 6.442 6.457 6.364 6.473 5,849,816 6.4146 0.73%
2006-06-27 0 20.60 20.55 20.65 20.10 20.65 1,149,314 23,523,725 20.468 6.395 6.379 6.411 6.240 6.411 3,702,244 6.3539 0.98%
2006-06-26 0 20.40 20.30 20.40 20.00 20.45 668,708 13,548,195 20.260 6.333 6.302 6.333 6.209 6.348 2,154,085 6.2895 0.00%
2006-06-23 0 20.40 20.40 20.45 20.00 20.55 1,540,200 31,355,218 20.358 6.333 6.333 6.348 6.209 6.379 4,961,392 6.3198 0.25%
2006-06-22 0 20.35 20.35 20.40 20.25 20.60 1,662,000 33,806,275 20.341 6.317 6.317 6.333 6.286 6.395 5,353,742 6.3145 0.49%
2006-06-21 0 20.25 20.20 20.25 19.80 20.35 2,165,940 43,497,699 20.083 6.286 6.271 6.286 6.147 6.317 6,977,066 6.2344 1.76%
2006-06-20 0 19.90 19.80 19.90 19.50 20.80 8,138,500 162,200,025 19.930 6.178 6.147 6.178 6.054 6.457 26,216,261 6.1870 -4.33%
2006-06-19 0 20.80 20.65 20.75 20.60 21.00 1,400,000 29,103,500 20.788 6.457 6.411 6.442 6.395 6.519 4,509,770 6.4534 -0.72%
2006-06-16 0 20.95 20.90 21.00 20.80 21.60 3,124,161 65,953,894 21.111 6.504 6.488 6.519 6.457 6.705 10,063,749 6.5536 1.95%
2006-06-15 0 20.55 20.55 20.60 20.25 21.40 2,825,607 58,551,935 20.722 6.379 6.379 6.395 6.286 6.643 9,102,028 6.4328 0.98%
2006-06-14 0 20.35 20.30 20.75 20.25 21.00 2,373,693 48,846,935 20.578 6.317 6.302 6.442 6.286 6.519 7,646,293 6.3883 0.00%
2006-06-13 0 20.35 20.30 20.45 20.20 21.00 5,147,474 105,970,242 20.587 6.317 6.302 6.348 6.271 6.519 16,581,375 6.3909 -4.68%
2006-06-12 0 21.35 21.35 21.40 21.20 21.90 635,767 13,611,402 21.409 6.628 6.628 6.643 6.581 6.799 2,047,974 6.6463 -2.51%
2006-06-09 0 21.90 21.70 21.90 21.00 22.10 1,703,300 37,099,235 21.781 6.799 6.736 6.799 6.519 6.861 5,486,780 6.7616 4.04%
2006-06-08 0 21.05 21.00 21.05 21.00 21.70 1,656,553 35,034,677 21.149 6.535 6.519 6.535 6.519 6.736 5,336,195 6.5655 -3.88%
2006-06-07 0 21.90 21.85 22.00 21.85 22.50 975,002 21,547,052 22.099 6.799 6.783 6.830 6.783 6.985 3,140,739 6.8605 -2.23%
2006-06-06 0 22.40 22.05 22.45 22.00 22.60 1,095,000 24,325,725 22.215 6.954 6.845 6.969 6.830 7.016 3,527,285 6.8964 -1.10%
2006-06-05 0 22.65 22.55 22.65 21.50 22.80 1,547,700 35,006,205 22.618 7.031 7.000 7.031 6.674 7.078 4,985,551 7.0215 2.95%
2006-06-02 0 22.00 22.00 22.10 21.60 22.60 1,480,342 32,542,753 21.983 6.830 6.830 6.861 6.705 7.016 4,768,573 6.8244 1.15%
2006-06-01 0 21.75 21.80 21.90 21.25 22.40 2,197,594 47,919,986 21.806 6.752 6.768 6.799 6.597 6.954 7,079,032 6.7693 2.35%
2006-05-30 0 21.25 21.25 21.40 21.20 22.15 845,500 18,428,900 21.796 6.597 6.597 6.643 6.581 6.876 2,723,579 6.7664 -2.07%
2006-05-29 0 21.70 21.70 22.10 21.65 22.40 577,500 12,788,727 22.145 6.736 6.736 6.861 6.721 6.954 1,860,280 6.8746 -1.59%
2006-05-26 0 22.05 21.70 22.05 21.45 22.10 3,470,810 75,944,090 21.881 6.845 6.736 6.845 6.659 6.861 11,180,397 6.7926 3.52%
2006-05-25 0 21.30 21.25 21.30 21.20 22.10 1,215,885 26,341,320 21.664 6.612 6.597 6.612 6.581 6.861 3,916,687 6.7254 -2.07%
2006-05-24 0 21.75 21.55 21.75 20.30 22.00 2,474,000 52,986,850 21.417 6.752 6.690 6.752 6.302 6.830 7,969,408 6.6488 5.33%
2006-05-23 0 20.65 20.75 20.80 19.95 20.95 2,554,122 52,440,799 20.532 6.411 6.442 6.457 6.193 6.504 8,227,503 6.3738 -1.67%
2006-05-22 0 21.00 20.95 21.00 20.65 21.70 2,170,946 45,752,336 21.075 6.519 6.504 6.519 6.411 6.736 6,993,191 6.5424 -0.24%
2006-05-19 0 21.05 21.00 21.10 20.50 21.25 1,341,000 28,153,025 20.994 6.535 6.519 6.550 6.364 6.597 4,319,716 6.5173 -0.94%
2006-05-18 0 21.25 21.00 21.25 20.55 21.45 3,303,000 69,155,623 20.937 6.597 6.519 6.597 6.379 6.659 10,639,837 6.4997 -1.39%
2006-05-17 0 21.55 21.50 21.55 21.40 21.75 2,581,000 55,519,317 21.511 6.690 6.674 6.690 6.643 6.752 8,314,084 6.6777 0.70%
2006-05-16 0 21.40 21.35 21.40 21.10 22.05 3,766,600 81,441,706 21.622 6.643 6.628 6.643 6.550 6.845 12,133,215 6.7123 -2.95%
2006-05-15 0 22.05 22.05 22.20 21.95 22.60 2,920,184 65,101,946 22.294 6.845 6.845 6.892 6.814 7.016 9,406,685 6.9208 -1.12%
2006-05-12 0 22.30 22.30 22.40 22.20 22.70 2,236,569 50,311,215 22.495 6.923 6.923 6.954 6.892 7.047 7,204,580 6.9832 -0.45%
2006-05-11 0 22.40 22.35 22.40 22.25 23.25 2,412,096 54,380,341 22.545 6.954 6.938 6.954 6.907 7.218 7,769,999 6.9988 -1.97%
2006-05-10 0 22.85 22.80 22.85 22.80 23.60 1,906,500 43,967,355 23.062 7.093 7.078 7.093 7.078 7.326 6,141,341 7.1592 -1.30%
2006-05-09 0 23.15 23.05 23.10 22.90 23.60 1,598,700 37,186,685 23.261 7.187 7.156 7.171 7.109 7.326 5,149,836 7.2209 -0.64%
2006-05-08 0 23.30 23.30 23.35 23.20 23.60 2,021,935 47,164,167 23.326 7.233 7.233 7.249 7.202 7.326 6,513,187 7.2413 0.87%
2006-05-04 0 23.10 23.05 23.10 23.10 23.30 1,048,556 24,319,696 23.194 7.171 7.156 7.171 7.171 7.233 3,377,676 7.2001 -0.65%
2006-05-03 0 23.25 23.05 23.25 23.00 23.45 2,634,500 61,222,873 23.239 7.218 7.156 7.218 7.140 7.280 8,486,421 7.2142 0.00%
2006-05-02 0 23.25 23.20 23.25 23.00 23.80 2,218,115 51,865,941 23.383 7.218 7.202 7.218 7.140 7.388 7,145,135 7.2589 2.20%
2006-04-28 0 22.75 22.75 22.80 22.60 23.10 60,780,186 1,402,780,135 23.080 7.062 7.062 7.078 7.016 7.171 195,789,056 7.1648 -6.76%
2006-04-27 0 24.40 24.40 24.45 23.45 24.50 2,504,239 60,861,365 24.303 7.575 7.575 7.590 7.280 7.606 8,066,816 7.5447 1.04%
2006-04-26 0 24.15 24.10 24.15 23.15 24.20 2,526,652 60,666,338 24.011 7.497 7.482 7.497 7.187 7.513 8,139,014 7.4538 4.09%
2006-04-25 0 23.20 23.20 23.25 23.10 23.60 3,044,500 71,434,861 23.464 7.202 7.202 7.218 7.171 7.326 9,807,140 7.2840 0.65%
2006-04-24 0 23.05 23.00 23.05 23.00 23.95 1,482,400 34,604,829 23.344 7.156 7.140 7.156 7.140 7.435 4,775,202 7.2468 -2.33%
2006-04-21 0 23.60 23.55 23.60 23.40 24.10 1,349,200 31,834,005 23.595 7.326 7.311 7.326 7.264 7.482 4,346,130 7.3247 -1.67%
2006-04-20 0 24.00 23.95 24.00 23.95 24.40 710,000 17,083,095 24.061 7.450 7.435 7.450 7.435 7.575 2,287,098 7.4693 -0.41%
2006-04-19 0 24.10 24.00 24.20 23.05 24.50 1,972,000 47,018,045 23.843 7.482 7.450 7.513 7.156 7.606 6,352,334 7.4017 2.12%
2006-04-18 0 23.60 23.65 23.80 23.40 23.80 3,201,234 75,291,502 23.520 7.326 7.342 7.388 7.264 7.388 10,312,021 7.3013 0.00%
2006-04-13 0 23.60 23.60 23.65 23.20 23.65 1,707,627 39,981,085 23.413 7.326 7.326 7.342 7.202 7.342 5,500,718 7.2683 1.29%
2006-04-12 0 23.30 23.05 23.30 23.00 23.90 1,399,042 32,911,881 23.525 7.233 7.156 7.233 7.140 7.419 4,506,684 7.3029 -2.51%
2006-04-11 0 23.90 23.75 23.90 23.50 24.85 3,240,500 77,456,425 23.903 7.419 7.373 7.419 7.295 7.714 10,438,508 7.4203 -3.63%
2006-04-10 0 24.80 24.75 24.80 24.55 24.90 504,637 12,478,080 24.727 7.699 7.683 7.699 7.621 7.730 1,625,569 7.6761 0.00%
2006-04-07 0 24.80 24.60 24.80 24.70 25.00 1,621,711 40,280,483 24.838 7.699 7.637 7.699 7.668 7.761 5,223,960 7.7107 -0.40%
2006-04-06 0 24.90 24.90 25.10 23.65 25.00 3,135,532 76,104,062 24.271 7.730 7.730 7.792 7.342 7.761 10,100,378 7.5348 5.51%
2006-04-04 0 23.60 23.50 23.55 23.55 24.00 634,587 15,085,251 23.772 7.326 7.295 7.311 7.311 7.450 2,044,173 7.3796 -0.42%
2006-04-03 0 23.70 23.65 23.70 23.10 24.00 1,763,000 41,404,036 23.485 7.357 7.342 7.357 7.171 7.450 5,679,089 7.2906 3.72%
2006-03-31 0 22.85 22.85 23.20 22.70 23.50 1,172,482 26,925,089 22.964 7.093 7.093 7.202 7.047 7.295 3,776,875 7.1289 -0.44%
2006-03-30 0 22.95 23.00 23.05 22.90 23.50 1,373,427 31,955,186 23.267 7.125 7.140 7.156 7.109 7.295 4,424,172 7.2229 0.00%
2006-03-29 0 22.95 22.95 23.00 22.95 23.60 2,102,014 48,423,678 23.037 7.125 7.125 7.140 7.125 7.326 6,771,143 7.1515 -2.75%
2006-03-28 0 23.60 23.40 23.55 23.20 23.70 769,000 18,061,351 23.487 7.326 7.264 7.311 7.202 7.357 2,477,152 7.2912 -0.21%
2006-03-27 0 23.65 23.65 23.75 23.50 23.80 783,500 18,535,025 23.657 7.342 7.342 7.373 7.295 7.388 2,523,861 7.3439 -1.25%
2006-03-24 0 23.95 23.90 24.00 23.85 24.15 1,926,500 46,241,825 24.003 7.435 7.419 7.450 7.404 7.497 6,205,766 7.4514 0.21%
2006-03-23 0 23.90 23.75 23.90 22.90 24.00 2,338,033 55,102,234 23.568 7.419 7.373 7.419 7.109 7.450 7,531,423 7.3163 5.05%
2006-03-22 0 22.75 22.70 22.75 21.65 24.00 1,837,776 42,093,978 22.905 7.062 7.047 7.062 6.721 7.450 5,919,963 7.1105 -2.78%
2006-03-21 0 23.40 23.40 23.50 23.40 24.40 278,500 6,549,900 23.518 7.264 7.264 7.295 7.264 7.575 897,122 7.3010 -1.68%
2006-03-20 0 23.80 23.60 23.80 23.40 24.50 896,444 21,233,891 23.687 7.388 7.326 7.388 7.264 7.606 2,887,683 7.3533 0.85%
2006-03-17 0 23.60 23.45 23.50 23.40 23.80 779,500 18,470,900 23.696 7.326 7.280 7.295 7.264 7.388 2,510,976 7.3561 0.43%
2006-03-16 0 23.50 23.40 23.60 23.40 23.65 430,286 10,132,866 23.549 7.295 7.264 7.326 7.264 7.342 1,386,065 7.3105 -0.42%
2006-03-15 0 23.60 23.50 23.60 23.20 24.00 1,085,691 25,638,014 23.614 7.326 7.295 7.326 7.202 7.450 3,497,298 7.3308 2.61%
2006-03-14 0 23.00 23.00 23.05 22.85 23.90 924,000 21,651,175 23.432 7.140 7.140 7.156 7.093 7.419 2,976,448 7.2742 -3.16%
2006-03-13 0 23.75 23.75 24.00 23.70 24.25 538,639 12,892,785 23.936 7.373 7.373 7.450 7.357 7.528 1,735,099 7.4306 0.21%
2006-03-10 0 23.70 23.70 23.75 23.45 24.30 1,493,500 35,757,492 23.942 7.357 7.357 7.373 7.280 7.544 4,810,959 7.4325 0.64%
2006-03-09 0 23.55 23.70 23.80 23.00 23.95 1,442,750 33,966,200 23.543 7.311 7.357 7.388 7.140 7.435 4,647,479 7.3085 2.17%
2006-03-08 0 23.05 23.05 23.10 23.05 23.65 1,963,500 45,664,700 23.257 7.156 7.156 7.171 7.156 7.342 6,324,953 7.2198 -1.91%
2006-03-07 0 23.50 23.50 23.65 23.10 24.10 2,050,912 48,309,945 23.555 7.295 7.295 7.342 7.171 7.482 6,606,530 7.3125 -3.89%
2006-03-06 0 24.45 24.40 24.45 24.15 24.55 1,290,400 31,522,010 24.428 7.590 7.575 7.590 7.497 7.621 4,156,720 7.5834 0.62%
2006-03-03 0 24.30 24.15 24.25 24.00 24.80 2,573,500 62,903,075 24.443 7.544 7.497 7.528 7.450 7.699 8,289,924 7.5879 1.25%
2006-03-02 0 24.00 24.00 24.05 23.85 24.45 1,534,521 37,160,850 24.217 7.450 7.450 7.466 7.404 7.590 4,943,098 7.5177 1.48%
2006-03-01 0 23.65 23.65 23.70 23.65 24.10 742,486 17,637,382 23.754 7.342 7.342 7.357 7.342 7.482 2,391,744 7.3743 -1.66%
2006-02-28 0 24.05 24.00 24.15 23.80 24.15 1,058,759 25,465,935 24.053 7.466 7.450 7.497 7.388 7.497 3,410,543 7.4668 0.42%
2006-02-27 0 23.95 23.95 24.00 23.80 24.00 829,500 19,852,082 23.933 7.435 7.435 7.450 7.388 7.450 2,672,039 7.4296 1.27%
2006-02-24 0 23.65 23.60 23.65 23.60 24.00 1,407,088 33,442,320 23.767 7.342 7.326 7.342 7.326 7.450 4,532,603 7.3782 -1.66%
2006-02-23 0 24.05 24.00 24.05 23.50 24.05 2,470,388 58,997,999 23.882 7.466 7.450 7.466 7.295 7.466 7,957,773 7.4139 2.25%
2006-02-22 0 24.00 23.85 24.00 23.70 24.00 1,845,100 44,022,190 23.859 7.301 7.256 7.301 7.210 7.301 6,064,852 7.2586 0.84%
2006-02-21 0 23.80 23.75 23.80 23.75 23.90 227,000 5,417,695 23.866 7.241 7.225 7.241 7.225 7.271 746,150 7.2609 -0.21%
2006-02-20 0 23.85 23.80 23.90 23.80 24.25 781,500 18,696,375 23.924 7.256 7.241 7.271 7.241 7.378 2,568,794 7.2783 0.42%
2006-02-17 0 23.75 23.50 23.75 23.50 23.80 329,536 7,795,789 23.657 7.225 7.149 7.225 7.149 7.241 1,083,186 7.1971 -0.63%
2006-02-16 0 23.90 23.85 23.90 23.85 24.20 776,750 18,556,667 23.890 7.271 7.256 7.271 7.256 7.362 2,553,181 7.2681 0.00%
2006-02-15 0 23.90 23.85 23.90 23.65 24.00 751,183 17,885,211 23.809 7.271 7.256 7.271 7.195 7.301 2,469,142 7.2435 -0.42%
2006-02-14 0 24.00 23.95 24.00 23.90 24.05 689,500 16,524,449 23.966 7.301 7.286 7.301 7.271 7.317 2,266,390 7.2911 0.21%
2006-02-13 0 23.95 23.85 23.95 23.85 24.45 1,162,554 28,021,380 24.103 7.286 7.256 7.286 7.256 7.438 3,821,320 7.3329 -1.24%
2006-02-10 0 24.25 24.15 24.20 23.50 24.40 1,900,003 45,758,797 24.084 7.378 7.347 7.362 7.149 7.423 6,245,319 7.3269 1.68%
2006-02-09 0 23.85 23.80 23.85 23.00 23.90 1,319,627 31,042,934 23.524 7.256 7.241 7.256 6.997 7.271 4,337,620 7.1567 4.61%
2006-02-08 0 22.80 22.80 22.85 22.70 23.10 1,838,500 42,009,134 22.850 6.936 6.936 6.952 6.906 7.028 6,043,158 6.9515 -0.44%
2006-02-07 0 22.90 22.85 22.95 22.80 23.15 1,391,877 31,897,337 22.917 6.967 6.952 6.982 6.936 7.043 4,575,106 6.9719 -0.22%
2006-02-06 0 22.95 22.90 22.95 22.75 23.35 1,145,500 26,303,038 22.962 6.982 6.967 6.982 6.921 7.104 3,765,264 6.9857 -0.22%
2006-02-03 0 23.00 23.00 23.05 22.30 23.80 2,063,000 47,995,457 23.265 6.997 6.997 7.012 6.784 7.241 6,781,090 7.0778 -3.36%
2006-02-02 0 23.80 23.65 23.85 23.60 23.85 1,535,000 36,575,407 23.828 7.241 7.195 7.256 7.180 7.256 5,045,552 7.2490 0.00%
2006-02-01 0 23.80 23.75 23.80 23.20 24.30 943,498 22,563,603 23.915 7.241 7.225 7.241 7.058 7.393 3,101,282 7.2756 -1.04%
2006-01-27 0 24.05 24.05 24.10 23.35 24.10 2,583,718 61,802,157 23.920 7.317 7.317 7.332 7.104 7.332 8,492,693 7.2771 3.66%
2006-01-26 0 23.20 23.05 23.20 22.90 23.25 1,912,500 44,201,450 23.112 7.058 7.012 7.058 6.967 7.073 6,286,396 7.0313 0.87%
2006-01-25 0 23.00 22.95 23.00 22.75 23.00 866,500 19,865,173 22.926 6.997 6.982 6.997 6.921 6.997 2,848,189 6.9747 0.66%
2006-01-24 0 22.85 22.80 22.85 22.40 22.85 711,000 16,108,386 22.656 6.952 6.936 6.952 6.815 6.952 2,337,060 6.8926 2.01%
2006-01-23 0 22.40 22.20 22.40 22.10 22.50 981,986 21,863,742 22.265 6.815 6.754 6.815 6.723 6.845 3,227,792 6.7736 -0.88%
2006-01-20 0 22.60 22.55 22.60 22.30 22.70 625,324 14,106,173 22.558 6.876 6.860 6.876 6.784 6.906 2,055,443 6.8628 0.44%
2006-01-19 0 22.50 22.40 22.60 21.95 22.70 1,443,120 32,156,077 22.282 6.845 6.815 6.876 6.678 6.906 4,743,542 6.7789 -0.22%
2006-01-18 0 22.55 22.55 22.60 22.05 22.70 1,038,080 23,431,173 22.572 6.860 6.860 6.876 6.708 6.906 3,412,174 6.8669 -0.66%
2006-01-17 0 22.70 22.65 22.70 22.55 22.70 883,000 20,002,169 22.653 6.906 6.891 6.906 6.860 6.906 2,902,425 6.8915 0.67%
2006-01-16 0 22.55 22.55 22.70 22.55 22.90 733,500 16,627,700 22.669 6.860 6.860 6.906 6.860 6.967 2,411,018 6.8965 -1.53%
2006-01-13 0 22.90 22.85 22.90 22.70 22.90 837,298 19,133,134 22.851 6.967 6.952 6.967 6.906 6.967 2,752,202 6.9519 0.66%
2006-01-12 0 22.75 22.75 22.80 22.75 22.85 1,309,250 29,863,668 22.810 6.921 6.921 6.936 6.921 6.952 4,303,511 6.9394 0.22%
2006-01-11 0 22.70 22.65 22.75 22.55 22.80 1,224,796 27,784,991 22.685 6.906 6.891 6.921 6.860 6.936 4,025,910 6.9015 0.22%
2006-01-10 0 22.65 22.60 22.70 22.45 22.75 1,558,100 35,199,685 22.591 6.891 6.876 6.906 6.830 6.921 5,121,482 6.8729 -0.44%
2006-01-09 0 22.75 22.65 22.75 22.50 22.75 799,500 18,127,000 22.673 6.921 6.891 6.921 6.845 6.921 2,627,960 6.8977 0.22%
2006-01-06 0 22.70 22.65 22.70 22.10 22.70 900,668 20,271,901 22.508 6.906 6.891 6.906 6.723 6.906 2,960,500 6.8475 0.89%
2006-01-05 0 22.50 22.50 22.55 22.10 22.75 1,599,000 35,906,925 22.456 6.845 6.845 6.860 6.723 6.921 5,255,920 6.8317 2.27%
2006-01-04 0 22.00 22.00 22.15 21.90 22.15 962,900 21,215,855 22.033 6.693 6.693 6.739 6.663 6.739 3,165,057 6.7032 0.46%
2006-01-03 0 21.90 21.80 21.90 21.10 21.95 500,500 10,825,625 21.630 6.663 6.632 6.663 6.419 6.678 1,645,146 6.5803 1.15%
2005-12-30 0 21.65 21.55 21.65 20.50 22.30 2,914,177 63,674,955 21.850 6.587 6.556 6.587 6.237 6.784 9,578,913 6.6474 -3.56%
2005-12-29 0 22.45 22.45 22.50 22.30 22.70 556,756 12,554,234 22.549 6.830 6.830 6.845 6.784 6.906 1,830,060 6.8600 -0.44%
2005-12-28 0 22.55 22.45 22.50 22.30 22.75 727,124 16,444,710 22.616 6.860 6.830 6.845 6.784 6.921 2,390,060 6.8805 -0.88%
2005-12-23 0 22.75 22.65 22.75 22.60 22.75 716,925 16,290,491 22.723 6.921 6.891 6.921 6.876 6.921 2,356,536 6.9129 0.00%
2005-12-22 0 22.75 22.70 22.75 22.65 22.80 1,054,406 23,957,378 22.721 6.921 6.906 6.921 6.891 6.936 3,465,837 6.9124 0.22%
2005-12-21 0 22.70 22.65 22.80 22.50 22.80 1,236,143 27,981,116 22.636 6.906 6.891 6.936 6.845 6.936 4,063,208 6.8865 0.89%
2005-12-20 0 22.50 22.45 22.50 22.45 22.55 577,251 12,996,872 22.515 6.845 6.830 6.845 6.830 6.860 1,897,427 6.8497 0.45%
2005-12-19 0 22.40 22.35 22.45 22.20 22.50 1,249,130 27,959,010 22.383 6.815 6.800 6.830 6.754 6.845 4,105,896 6.8095 0.90%
2005-12-16 0 22.20 22.20 22.40 21.80 22.70 1,998,935 44,326,393 22.175 6.754 6.754 6.815 6.632 6.906 6,570,509 6.7463 1.37%
2005-12-15 0 21.90 22.10 22.15 21.80 22.15 1,915,159 42,326,552 22.101 6.663 6.723 6.739 6.632 6.739 6,295,136 6.7237 -0.45%
2005-12-14 0 22.00 21.80 22.05 21.75 22.05 482,410 10,543,616 21.856 6.693 6.632 6.708 6.617 6.708 1,585,684 6.6493 0.23%
2005-12-13 0 21.95 21.75 21.80 21.60 22.10 1,471,548 32,235,098 21.906 6.678 6.617 6.632 6.571 6.723 4,836,985 6.6643 0.00%
2005-12-12 0 21.95 21.85 21.95 21.30 21.95 1,390,496 30,263,313 21.764 6.678 6.647 6.678 6.480 6.678 4,570,567 6.6213 2.33%
2005-12-09 0 21.45 21.30 21.45 21.20 21.50 352,500 7,558,425 21.442 6.526 6.480 6.526 6.450 6.541 1,158,669 6.5234 1.66%
2005-12-08 0 21.10 21.10 21.15 21.05 21.75 1,362,220 28,946,804 21.250 6.419 6.419 6.434 6.404 6.617 4,477,623 6.4648 -2.54%
2005-12-07 0 21.65 21.50 21.60 20.90 21.80 881,000 18,877,575 21.427 6.587 6.541 6.571 6.358 6.632 2,895,851 6.5188 3.10%
2005-12-06 0 21.00 20.90 21.05 20.90 21.45 722,519 15,199,473 21.037 6.389 6.358 6.404 6.358 6.526 2,374,923 6.4000 0.00%
2005-12-05 0 21.00 21.10 21.30 20.85 21.85 1,162,500 24,604,300 21.165 6.389 6.419 6.480 6.343 6.647 3,821,143 6.4390 0.00%
2005-12-02 0 21.00 20.95 21.00 20.85 21.05 1,860,067 38,890,566 20.908 6.389 6.374 6.389 6.343 6.404 6,114,049 6.3609 0.72%
2005-12-01 0 20.85 20.80 20.85 20.60 20.85 1,147,429 23,763,656 20.710 6.343 6.328 6.343 6.267 6.343 3,771,604 6.3007 0.00%
2005-11-30 0 20.85 20.80 20.85 20.75 20.85 1,609,609 33,516,310 20.823 6.343 6.328 6.343 6.313 6.343 5,290,792 6.3348 0.48%
2005-11-29 0 20.75 20.70 20.75 20.65 20.75 1,356,000 28,072,500 20.702 6.313 6.298 6.313 6.282 6.313 4,457,178 6.2983 0.48%
2005-11-28 0 20.65 20.65 20.70 20.55 20.85 947,555 19,597,939 20.683 6.282 6.282 6.298 6.252 6.343 3,114,618 6.2922 0.00%
2005-11-25 0 20.65 20.60 20.65 20.50 20.65 1,022,000 21,065,410 20.612 6.282 6.267 6.282 6.237 6.282 3,359,319 6.2707 0.73%
2005-11-24 0 20.50 20.35 20.50 20.20 20.55 1,414,784 28,809,764 20.363 6.237 6.191 6.237 6.145 6.252 4,650,402 6.1951 0.49%
2005-11-23 0 20.40 20.30 20.40 20.25 20.55 986,500 20,099,550 20.375 6.206 6.176 6.206 6.161 6.252 3,242,630 6.1985 1.24%
2005-11-22 0 20.15 20.10 20.15 19.80 20.20 483,129 9,686,846 20.050 6.130 6.115 6.130 6.024 6.145 1,588,047 6.0998 -0.25%
2005-11-21 0 20.20 20.20 20.25 20.05 20.80 1,160,480 23,624,146 20.357 6.145 6.145 6.161 6.100 6.328 3,814,503 6.1932 -1.46%
2005-11-18 0 20.50 20.45 20.50 20.25 20.75 1,055,085 21,661,718 20.531 6.237 6.221 6.237 6.161 6.313 3,468,069 6.2460 1.49%
2005-11-17 0 20.20 20.15 20.20 19.90 20.30 1,217,824 24,488,415 20.108 6.145 6.130 6.145 6.054 6.176 4,002,993 6.1175 0.25%
2005-11-16 0 20.15 20.10 20.15 20.00 20.45 599,474 12,126,205 20.228 6.130 6.115 6.130 6.085 6.221 1,970,474 6.1540 -0.49%
2005-11-15 0 20.25 20.25 20.35 20.10 20.55 1,575,738 32,051,970 20.341 6.161 6.161 6.191 6.115 6.252 5,179,458 6.1883 -1.46%
2005-11-14 0 20.55 20.55 20.60 20.50 20.65 1,161,933 23,889,792 20.560 6.252 6.252 6.267 6.237 6.282 3,819,279 6.2551 0.00%
2005-11-11 0 20.55 20.50 20.55 20.50 20.80 1,529,404 31,543,163 20.624 6.252 6.237 6.252 6.237 6.328 5,027,158 6.2746 -0.24%
2005-11-10 0 20.60 20.50 20.60 20.25 20.60 439,153 8,984,666 20.459 6.267 6.237 6.267 6.161 6.267 1,443,498 6.2242 -0.24%
2005-11-09 0 20.65 20.60 20.65 20.50 20.80 1,756,554 36,165,937 20.589 6.282 6.267 6.282 6.237 6.328 5,773,801 6.2638 1.47%
2005-11-08 0 20.35 20.25 20.35 20.05 20.45 1,281,383 26,047,598 20.328 6.191 6.161 6.191 6.100 6.221 4,211,912 6.1843 0.99%
2005-11-07 0 20.15 20.15 20.20 19.65 20.40 1,304,680 26,340,769 20.189 6.130 6.130 6.145 5.978 6.206 4,288,489 6.1422 -0.49%
2005-11-04 0 20.25 20.20 20.25 20.20 20.55 1,081,524 21,889,937 20.240 6.161 6.145 6.161 6.145 6.252 3,554,974 6.1576 -0.25%
2005-11-03 0 20.30 20.25 20.30 20.10 20.75 2,311,634 46,928,470 20.301 6.176 6.161 6.176 6.115 6.313 7,598,352 6.1761 -0.49%
2005-11-02 0 20.40 20.35 20.40 19.75 20.50 1,334,434 26,892,501 20.153 6.206 6.191 6.206 6.009 6.237 4,386,291 6.1310 3.29%
2005-11-01 0 19.75 19.75 20.00 19.75 20.50 2,817,000 56,082,433 19.909 6.009 6.009 6.085 6.009 6.237 9,259,492 6.0568 1.02%
2005-10-31 0 19.55 19.50 19.55 19.35 19.70 2,470,670 48,199,054 19.508 5.948 5.932 5.948 5.887 5.993 8,121,104 5.9350 0.26%
2005-10-28 0 19.50 19.35 19.40 19.35 19.80 1,335,476 26,062,945 19.516 5.932 5.887 5.902 5.887 6.024 4,389,716 5.9373 -1.02%
2005-10-27 0 19.70 19.70 19.75 19.60 19.75 244,811 4,820,990 19.693 5.993 5.993 6.009 5.963 6.009 804,695 5.9911 -0.76%
2005-10-26 0 19.85 19.75 19.90 19.60 20.00 1,072,000 21,305,472 19.875 6.039 6.009 6.054 5.963 6.085 3,523,669 6.0464 0.00%
2005-10-25 0 19.85 19.85 20.00 19.80 20.10 1,071,974 21,389,000 19.953 6.039 6.039 6.085 6.024 6.115 3,523,583 6.0702 -0.75%
2005-10-24 0 20.00 20.00 20.05 19.50 20.10 1,337,000 26,547,119 19.856 6.085 6.085 6.100 5.932 6.115 4,394,725 6.0407 0.50%
2005-10-21 0 19.90 19.90 20.00 19.25 20.00 880,094 17,376,042 19.743 6.054 6.054 6.085 5.856 6.085 2,892,873 6.0065 0.25%
2005-10-20 0 19.85 19.70 19.80 19.65 20.05 2,026,500 40,390,650 19.931 6.039 5.993 6.024 5.978 6.100 6,661,115 6.0636 -1.00%
2005-10-19 0 20.05 19.95 20.05 19.25 20.10 1,958,952 38,538,266 19.673 6.100 6.069 6.100 5.856 6.115 6,439,084 5.9851 0.25%
2005-10-18 0 20.00 20.00 20.20 19.85 20.30 1,604,500 32,377,553 20.179 6.085 6.085 6.145 6.039 6.176 5,273,999 6.1391 0.25%
2005-10-17 0 19.95 19.95 20.00 19.85 20.10 1,837,160 36,738,352 19.997 6.069 6.069 6.085 6.039 6.115 6,038,753 6.0838 -0.50%
2005-10-14 0 20.05 20.00 20.05 19.80 20.85 3,009,582 60,606,793 20.138 6.100 6.085 6.100 6.024 6.343 9,892,510 6.1265 -3.84%
2005-10-13 0 20.85 20.75 20.90 20.50 20.95 1,249,995 26,040,356 20.832 6.343 6.313 6.358 6.237 6.374 4,108,739 6.3378 -0.48%
2005-10-12 0 20.95 20.75 20.80 20.80 21.50 1,866,658 39,430,009 21.123 6.374 6.313 6.328 6.328 6.541 6,135,713 6.4263 -1.87%
2005-10-10 0 21.35 21.45 21.50 21.25 21.80 572,000 12,302,230 21.507 6.495 6.526 6.541 6.465 6.632 1,880,167 6.5432 0.23%
2005-10-07 0 21.30 21.25 21.30 21.10 21.70 1,410,904 30,002,553 21.265 6.480 6.465 6.480 6.419 6.602 4,637,648 6.4693 1.19%
2005-10-06 0 21.05 21.00 21.05 20.60 21.50 2,312,500 48,625,075 21.027 6.404 6.389 6.404 6.267 6.541 7,601,198 6.3970 -2.55%
2005-10-05 0 21.60 21.55 21.60 21.25 21.65 2,670,950 57,170,924 21.405 6.571 6.556 6.571 6.465 6.587 8,779,425 6.5119 -0.23%
2005-10-04 0 21.65 21.65 21.70 21.10 21.70 1,327,500 28,354,875 21.360 6.587 6.587 6.602 6.419 6.602 4,363,499 6.4982 1.64%
2005-10-03 0 21.30 21.05 21.15 20.55 21.35 2,671,263 55,679,163 20.844 6.480 6.404 6.434 6.252 6.495 8,780,454 6.3413 0.00%
2005-09-30 0 21.30 21.30 21.45 20.50 21.50 1,978,300 41,173,569 20.813 6.480 6.480 6.526 6.237 6.541 6,502,681 6.3318 2.40%
2005-09-29 0 20.80 20.70 20.80 20.60 21.10 2,231,802 46,305,151 20.748 6.328 6.298 6.328 6.267 6.419 7,335,943 6.3121 -0.72%
2005-09-28 0 20.95 20.90 20.95 20.85 21.20 1,788,986 37,569,087 21.000 6.374 6.358 6.374 6.343 6.450 5,880,405 6.3889 -1.18%
2005-09-27 0 21.20 21.10 21.20 20.55 21.20 1,524,500 32,140,275 21.083 6.450 6.419 6.450 6.252 6.450 5,011,039 6.4139 2.42%
2005-09-26 0 20.70 20.60 20.70 20.60 20.70 2,832,647 58,479,924 20.645 6.298 6.267 6.298 6.267 6.298 9,310,924 6.2808 0.24%
2005-09-23 0 20.65 20.65 20.70 20.50 20.85 2,288,500 47,306,805 20.672 6.282 6.282 6.298 6.237 6.343 7,522,310 6.2889 -1.43%
2005-09-22 0 20.95 20.95 21.00 20.45 21.00 3,716,500 77,786,696 20.930 6.374 6.374 6.389 6.221 6.389 12,216,153 6.3675 -0.48%
2005-09-21 0 21.05 21.00 21.05 21.00 21.70 2,885,231 61,004,906 21.144 6.404 6.389 6.404 6.389 6.602 9,483,768 6.4326 -0.24%
2005-09-20 0 21.10 21.05 21.10 21.00 21.70 2,289,691 48,636,535 21.242 6.419 6.404 6.419 6.389 6.602 7,526,225 6.4623 -1.17%
2005-09-16 0 21.35 21.25 21.35 21.25 21.60 3,456,547 73,862,517 21.369 6.495 6.465 6.495 6.465 6.571 11,361,686 6.5010 -1.16%
2005-09-15 0 21.60 21.55 21.60 21.55 22.00 1,642,500 35,654,125 21.707 6.571 6.556 6.571 6.556 6.693 5,398,905 6.6040 -1.14%
2005-09-14 0 21.85 21.80 22.00 21.80 22.30 1,917,287 42,057,574 21.936 6.647 6.632 6.693 6.632 6.784 6,302,131 6.6735 -2.24%
2005-09-13 0 22.35 22.30 22.35 22.30 22.65 1,484,066 33,288,072 22.430 6.800 6.784 6.800 6.784 6.891 4,878,132 6.8239 -1.97%
2005-09-12 0 22.80 22.75 22.80 22.75 23.00 653,000 14,934,975 22.871 6.936 6.921 6.936 6.921 6.997 2,146,414 6.9581 0.00%
2005-09-09 0 22.80 22.65 22.80 22.45 22.85 500,050 11,307,594 22.613 6.936 6.891 6.936 6.830 6.952 1,643,667 6.8795 0.44%
2005-09-08 0 22.70 22.60 22.85 22.40 22.95 1,374,968 31,099,956 22.619 6.906 6.876 6.952 6.815 6.982 4,519,526 6.8812 0.89%
2005-09-07 0 22.50 22.45 22.55 22.40 22.90 2,134,000 48,284,325 22.626 6.845 6.830 6.860 6.815 6.967 7,014,468 6.8835 -0.66%
2005-09-06 0 22.65 22.65 22.75 22.55 23.50 3,408,500 77,992,325 22.882 6.891 6.891 6.921 6.860 7.149 11,203,755 6.9613 -3.21%
2005-09-05 0 23.40 23.35 23.40 23.35 24.10 2,182,500 51,748,295 23.711 7.119 7.104 7.119 7.104 7.332 7,173,888 7.2134 -3.31%
2005-09-02 0 24.20 24.20 24.25 24.00 24.60 1,685,028 40,913,996 24.281 7.362 7.362 7.378 7.301 7.484 5,538,695 7.3869 -0.82%
2005-09-01 0 24.40 24.30 24.40 23.50 24.40 1,266,500 30,528,982 24.105 7.423 7.393 7.423 7.149 7.423 4,162,991 7.3334 3.83%
2005-08-31 0 23.50 23.40 23.45 23.15 23.65 820,000 19,196,200 23.410 7.149 7.119 7.134 7.043 7.195 2,695,344 7.1220 1.51%
2005-08-30 0 23.15 23.25 23.30 22.95 23.35 743,500 17,181,675 23.109 7.043 7.073 7.089 6.982 7.104 2,443,888 7.0305 -0.86%
2005-08-29 0 23.35 23.45 23.70 22.70 23.45 1,179,000 27,136,988 23.017 7.104 7.134 7.210 6.906 7.134 3,875,378 7.0024 1.30%
2005-08-26 0 23.05 23.00 23.05 23.00 23.40 724,628 16,750,109 23.115 7.012 6.997 7.012 6.997 7.119 2,381,856 7.0324 -0.86%
2005-08-25 0 23.25 23.10 23.30 23.10 23.50 326,000 7,618,350 23.369 7.073 7.028 7.089 7.028 7.149 1,071,563 7.1096 -1.06%
2005-08-24 0 23.50 23.30 23.50 23.35 23.65 690,500 16,306,591 23.616 7.149 7.089 7.149 7.104 7.195 2,269,677 7.1845 -0.21%
2005-08-23 0 23.55 23.30 23.55 23.15 23.95 1,453,000 34,429,975 23.696 7.165 7.089 7.165 7.043 7.286 4,776,018 7.2089 -0.63%
2005-08-22 0 23.70 23.70 23.75 23.50 24.00 675,500 16,016,193 23.710 7.210 7.210 7.225 7.149 7.301 2,220,372 7.2133 -1.46%
2005-08-19 0 24.05 23.90 24.05 23.75 24.30 825,687 19,761,161 23.933 7.317 7.271 7.317 7.225 7.393 2,714,037 7.2811 1.26%
2005-08-18 0 23.75 23.70 23.75 23.25 24.30 1,152,228 27,341,390 23.729 7.225 7.210 7.225 7.073 7.393 3,787,379 7.2191 -3.26%
2005-08-17 0 24.55 24.55 24.60 24.15 24.60 631,500 15,310,655 24.245 7.469 7.469 7.484 7.347 7.484 2,075,743 7.3760 1.45%
2005-08-16 0 24.20 24.20 24.25 24.20 24.50 540,500 13,105,575 24.247 7.362 7.362 7.378 7.362 7.454 1,776,626 7.3767 -1.22%
2005-08-15 0 24.50 24.60 24.65 24.00 24.70 379,574 9,246,946 24.361 7.454 7.484 7.499 7.301 7.514 1,247,661 7.4114 0.82%
2005-08-12 0 24.30 24.25 24.35 24.25 24.40 829,500 20,161,918 24.306 7.393 7.378 7.408 7.378 7.423 2,726,570 7.3946 0.21%
2005-08-11 0 24.25 24.20 24.25 24.20 24.35 658,996 16,004,680 24.286 7.378 7.362 7.378 7.362 7.408 2,166,123 7.3886 -1.02%
2005-08-10 0 24.50 24.40 24.45 24.30 24.60 783,900 19,101,365 24.367 7.454 7.423 7.438 7.393 7.484 2,576,683 7.4132 1.24%
2005-08-09 0 24.20 24.20 24.25 24.20 24.30 674,306 16,335,349 24.225 7.362 7.362 7.378 7.362 7.393 2,216,447 7.3701 -0.62%
2005-08-08 0 24.35 24.30 24.35 24.30 24.80 238,000 5,837,428 24.527 7.408 7.393 7.408 7.393 7.545 782,307 7.4618 -0.81%
2005-08-05 0 24.55 24.45 24.65 24.00 24.65 701,547 17,017,971 24.258 7.469 7.438 7.499 7.301 7.499 2,305,988 7.3799 1.03%
2005-08-04 0 24.30 24.25 24.35 24.25 24.75 344,388 8,429,720 24.477 7.393 7.378 7.408 7.378 7.530 1,132,005 7.4467 -0.61%
2005-08-03 0 24.45 24.40 24.60 24.25 24.85 1,396,025 34,170,554 24.477 7.438 7.423 7.484 7.378 7.560 4,588,741 7.4466 -1.21%
2005-08-02 0 24.75 24.75 24.80 24.65 25.00 754,716 18,650,680 24.712 7.530 7.530 7.545 7.499 7.606 2,480,755 7.5181 0.41%
2005-08-01 0 24.65 24.45 24.50 24.50 24.95 484,500 11,954,350 24.674 7.499 7.438 7.454 7.454 7.590 1,592,554 7.5064 0.41%
2005-07-29 0 24.55 24.50 24.55 24.35 24.75 748,524 18,333,557 24.493 7.469 7.454 7.469 7.408 7.530 2,460,402 7.4514 -0.81%
2005-07-28 0 24.75 24.75 24.80 24.20 24.80 1,345,831 33,138,061 24.623 7.530 7.530 7.545 7.362 7.545 4,423,753 7.4909 2.27%
2005-07-27 0 24.20 24.00 24.40 23.80 24.45 1,252,999 30,277,952 24.164 7.362 7.301 7.423 7.241 7.438 4,118,613 7.3515 1.04%
2005-07-26 0 23.95 23.75 24.00 23.80 24.05 755,000 18,045,582 23.901 7.286 7.225 7.301 7.241 7.317 2,481,688 7.2715 1.05%
2005-07-25 0 23.70 23.70 23.85 23.65 24.10 743,700 17,670,015 23.760 7.210 7.210 7.256 7.195 7.332 2,444,545 7.2283 -1.86%
2005-07-22 0 24.15 24.10 24.20 24.00 24.25 2,102,000 50,718,841 24.129 7.347 7.332 7.362 7.301 7.378 6,909,284 7.3407 -0.41%
2005-07-21 0 24.25 24.15 24.25 23.75 24.25 1,175,154 28,186,190 23.985 7.378 7.347 7.378 7.225 7.378 3,862,737 7.2969 -0.82%
2005-07-20 0 24.45 24.45 24.50 23.40 24.50 1,494,609 35,650,504 23.853 7.438 7.438 7.454 7.119 7.454 4,912,787 7.2567 4.49%
2005-07-19 0 23.40 23.45 23.50 23.20 23.55 375,500 8,808,859 23.459 7.119 7.134 7.149 7.058 7.165 1,234,270 7.1369 -0.64%
2005-07-18 0 23.55 23.50 23.55 23.30 23.70 284,500 6,677,400 23.471 7.165 7.149 7.165 7.089 7.210 935,153 7.1404 0.43%
2005-07-15 0 23.45 23.45 23.50 23.10 23.60 708,118 16,533,739 23.349 7.134 7.134 7.149 7.028 7.180 2,327,587 7.1034 1.30%
2005-07-14 0 23.15 23.10 23.15 23.00 23.45 1,145,760 26,617,685 23.231 7.043 7.028 7.043 6.997 7.134 3,766,118 7.0677 0.87%
2005-07-13 0 22.95 22.90 22.95 22.80 23.25 2,685,645 61,578,450 22.929 6.982 6.967 6.982 6.936 7.073 8,827,727 6.9756 -1.71%
2005-07-12 0 23.35 23.35 23.40 23.30 24.20 1,279,700 30,573,805 23.891 7.104 7.104 7.119 7.089 7.362 4,206,380 7.2684 -1.06%
2005-07-11 0 23.60 23.55 23.60 23.15 23.70 1,726,617 40,532,629 23.475 7.180 7.165 7.180 7.043 7.210 5,675,398 7.1418 2.39%
2005-07-08 0 23.05 23.05 23.10 23.00 23.65 1,059,500 24,739,445 23.350 7.012 7.012 7.028 6.997 7.195 3,482,581 7.1038 -1.91%
2005-07-07 0 23.50 23.45 23.50 23.40 24.30 1,368,500 32,699,612 23.894 7.149 7.134 7.149 7.119 7.393 4,498,266 7.2694 -0.63%
2005-07-06 0 23.65 23.65 23.70 23.65 24.40 1,003,906 23,904,270 23.811 7.195 7.195 7.210 7.195 7.423 3,299,844 7.2441 -2.67%
2005-07-05 0 24.30 24.10 24.25 24.10 24.45 2,375,800 57,276,376 24.108 7.393 7.332 7.378 7.332 7.438 7,809,266 7.3344 0.21%
2005-07-04 0 24.25 24.25 24.30 23.40 24.40 2,085,600 49,922,870 23.937 7.378 7.378 7.393 7.119 7.423 6,855,377 7.2823 1.89%
2005-06-30 0 23.80 23.80 23.85 23.20 23.85 2,897,000 68,788,350 23.745 7.241 7.241 7.256 7.058 7.256 9,522,452 7.2238 3.70%
2005-06-29 0 22.95 22.95 23.00 22.95 24.40 1,770,500 41,908,682 23.671 6.982 6.982 6.997 6.982 7.423 5,819,642 7.2012 -3.89%
2005-06-28 0 24.15 24.15 24.20 24.15 24.80 1,737,795 42,263,412 24.320 7.265 7.265 7.280 7.265 7.461 5,776,725 7.3162 -2.42%
2005-06-27 0 24.75 24.60 24.75 24.35 24.90 1,584,104 39,126,177 24.699 7.445 7.400 7.445 7.325 7.491 5,265,830 7.4302 0.00%
2005-06-24 0 24.75 24.75 24.80 24.15 24.80 753,500 18,543,700 24.610 7.445 7.445 7.461 7.265 7.461 2,504,762 7.4034 0.81%
2005-06-23 0 24.55 24.45 24.60 24.30 24.60 1,555,629 38,032,326 24.448 7.385 7.355 7.400 7.310 7.400 5,171,174 7.3547 0.00%
2005-06-22 0 24.55 24.55 24.60 23.75 25.50 2,060,968 49,825,121 24.176 7.385 7.385 7.400 7.145 7.671 6,851,006 7.2727 3.15%
2005-06-21 0 23.80 23.60 23.75 23.30 23.85 1,637,991 38,547,166 23.533 7.160 7.100 7.145 7.009 7.175 5,444,959 7.0794 1.71%
2005-06-20 0 23.40 23.20 23.45 23.00 23.45 794,336 18,365,992 23.121 7.039 6.979 7.054 6.919 7.054 2,640,507 6.9555 0.21%
2005-06-17 0 23.35 23.20 23.45 23.15 23.55 1,984,470 46,216,368 23.289 7.024 6.979 7.054 6.964 7.084 6,596,714 7.0060 1.08%
2005-06-16 0 23.10 23.10 23.25 23.10 23.40 1,836,029 42,550,541 23.175 6.949 6.949 6.994 6.949 7.039 6,103,271 6.9718 -1.07%
2005-06-15 0 23.35 23.25 23.35 22.95 23.35 894,862 20,730,004 23.166 7.024 6.994 7.024 6.904 7.024 2,974,673 6.9688 0.43%
2005-06-14 0 23.25 23.25 23.30 22.40 23.30 2,323,000 53,273,163 22.933 6.994 6.994 7.009 6.739 7.009 7,722,045 6.8988 3.10%
2005-06-13 0 22.55 22.50 22.55 22.25 22.60 505,783 11,361,186 22.463 6.784 6.769 6.784 6.693 6.799 1,681,308 6.7573 1.35%
2005-06-10 0 22.25 22.30 22.35 22.20 22.45 793,353 17,724,142 22.341 6.693 6.708 6.723 6.678 6.754 2,637,240 6.7207 0.23%
2005-06-09 0 22.20 22.20 22.30 22.05 22.25 2,378,500 52,781,075 22.191 6.678 6.678 6.708 6.633 6.693 7,906,536 6.6756 0.45%
2005-06-08 0 22.10 22.10 22.20 22.00 22.40 889,146 19,677,807 22.131 6.648 6.648 6.678 6.618 6.739 2,955,672 6.6576 0.23%
2005-06-07 0 22.05 22.00 22.05 21.95 22.10 2,217,500 48,820,097 22.016 6.633 6.618 6.633 6.603 6.648 7,371,345 6.6230 0.00%
2005-06-06 0 22.05 22.05 22.30 21.75 22.30 2,007,504 44,110,570 21.973 6.633 6.633 6.708 6.543 6.708 6,673,283 6.6100 -0.23%
2005-06-03 0 22.10 22.00 22.15 21.95 22.30 939,994 20,862,993 22.195 6.648 6.618 6.663 6.603 6.708 3,124,699 6.6768 0.23%
2005-06-02 0 22.05 22.05 22.20 22.00 22.65 3,036,805 67,537,599 22.240 6.633 6.633 6.678 6.618 6.814 10,094,854 6.6903 -2.65%
2005-06-01 0 22.65 22.65 22.70 22.65 23.05 1,996,503 45,439,762 22.760 6.814 6.814 6.829 6.814 6.934 6,636,714 6.8467 -1.95%
2005-05-31 0 23.10 23.05 23.10 22.80 23.35 2,476,600 56,984,587 23.009 6.949 6.934 6.949 6.859 7.024 8,232,637 6.9218 -0.22%
2005-05-30 0 23.15 23.10 23.15 23.05 23.15 1,826,594 42,217,628 23.113 6.964 6.949 6.964 6.934 6.964 6,071,908 6.9529 0.00%
2005-05-27 0 23.15 23.10 23.15 22.95 23.20 751,609 17,353,596 23.089 6.964 6.949 6.964 6.904 6.979 2,498,476 6.9457 1.76%
2005-05-26 0 22.75 22.75 22.80 22.75 22.95 1,090,799 24,857,012 22.788 6.844 6.844 6.859 6.844 6.904 3,626,000 6.8552 -0.87%
2005-05-25 0 22.95 22.95 23.00 22.80 23.05 2,837,793 65,241,844 22.990 6.904 6.904 6.919 6.859 6.934 9,433,304 6.9161 -0.22%
2005-05-24 0 23.00 22.90 23.00 22.70 23.35 2,220,256 51,115,314 23.022 6.919 6.889 6.919 6.829 7.024 7,380,507 6.9257 -1.71%
2005-05-23 0 23.40 23.35 23.45 23.40 23.65 395,300 9,282,835 23.483 7.039 7.024 7.054 7.039 7.115 1,314,044 7.0643 -0.43%
2005-05-20 0 23.50 23.50 23.60 23.05 23.65 2,199,748 51,601,503 23.458 7.069 7.069 7.100 6.934 7.115 7,312,335 7.0568 0.64%
2005-05-19 0 23.35 23.30 23.35 23.10 23.35 1,549,881 36,163,891 23.333 7.024 7.009 7.024 6.949 7.024 5,152,067 7.0193 1.74%
2005-05-18 0 22.95 22.95 23.15 22.60 23.25 1,242,000 28,445,319 22.903 6.904 6.904 6.964 6.799 6.994 4,128,618 6.8898 0.88%
2005-05-17 0 22.75 22.75 22.80 22.65 23.10 1,447,000 32,957,150 22.776 6.844 6.844 6.859 6.814 6.949 4,810,073 6.8517 0.22%
2005-05-13 0 22.70 22.70 22.75 22.55 22.90 988,319 22,391,907 22.657 6.829 6.829 6.844 6.784 6.889 3,285,340 6.8157 0.89%
2005-05-12 0 22.50 22.50 22.60 22.40 22.75 638,141 14,409,233 22.580 6.769 6.769 6.799 6.739 6.844 2,121,289 6.7927 -1.53%
2005-05-11 0 22.85 22.80 22.85 22.75 23.20 435,122 9,934,637 22.832 6.874 6.859 6.874 6.844 6.979 1,446,419 6.8684 -1.51%
2005-05-10 0 23.20 23.20 23.25 23.00 23.50 1,816,472 42,175,830 23.219 6.979 6.979 6.994 6.919 7.069 6,038,260 6.9848 0.87%
2005-05-09 0 23.00 22.95 23.00 22.20 23.00 1,043,390 23,643,683 22.660 6.919 6.904 6.919 6.678 6.919 3,468,405 6.8169 2.68%
2005-05-06 0 22.40 22.40 22.50 22.20 22.80 819,500 18,397,925 22.450 6.739 6.739 6.769 6.678 6.859 2,724,157 6.7536 -0.88%
2005-05-05 0 22.60 22.55 22.65 22.45 22.75 2,772,305 62,635,551 22.593 6.799 6.784 6.814 6.754 6.844 9,215,611 6.7967 0.67%
2005-05-04 0 22.45 22.40 22.45 22.05 22.45 3,003,383 66,893,063 22.273 6.754 6.739 6.754 6.633 6.754 9,983,753 6.7002 2.05%
2005-05-03 0 22.00 22.20 22.25 21.85 22.50 1,052,500 23,475,623 22.305 6.618 6.678 6.693 6.573 6.769 3,498,688 6.7098 -0.45%
2005-04-29 0 22.10 22.05 22.10 21.70 22.20 1,571,920 34,562,883 21.988 6.648 6.633 6.648 6.528 6.678 5,225,328 6.6145 1.61%
2005-04-28 0 21.75 21.70 21.75 21.10 21.80 3,194,562 68,359,083 21.399 6.543 6.528 6.543 6.347 6.558 10,619,265 6.4373 3.82%
2005-04-27 0 20.95 20.90 21.00 20.80 21.05 752,006 15,812,842 21.028 6.302 6.287 6.317 6.257 6.332 2,499,795 6.3257 0.24%
2005-04-26 0 20.90 20.90 20.95 20.90 21.35 2,441,237 51,624,609 21.147 6.287 6.287 6.302 6.287 6.423 8,115,085 6.3616 -0.71%
2005-04-25 0 21.05 20.95 21.05 20.80 21.70 1,043,931 21,966,596 21.042 6.332 6.302 6.332 6.257 6.528 3,470,203 6.3301 0.96%
2005-04-22 0 20.85 20.85 20.90 20.75 21.60 1,619,621 34,194,373 21.113 6.272 6.272 6.287 6.242 6.498 5,383,894 6.3512 -1.42%
2005-04-21 0 21.15 21.15 21.25 20.50 21.50 2,273,543 47,537,886 20.909 6.362 6.362 6.393 6.167 6.468 7,557,642 6.2900 0.95%
2005-04-20 0 20.95 20.90 20.95 20.80 21.05 1,163,205 24,333,530 20.919 6.302 6.287 6.302 6.257 6.332 3,866,690 6.2931 -0.24%
2005-04-19 0 21.00 20.95 21.00 21.00 21.20 719,500 15,140,300 21.043 6.317 6.302 6.317 6.317 6.378 2,391,740 6.3302 0.00%
2005-04-18 0 21.00 21.00 21.05 20.30 21.15 2,870,500 59,981,875 20.896 6.317 6.317 6.332 6.107 6.362 9,542,028 6.2861 -3.45%
2005-04-15 0 21.75 21.65 21.75 21.65 21.90 581,788 12,649,397 21.742 6.543 6.513 6.543 6.513 6.588 1,933,962 6.5407 -1.14%
2005-04-14 0 22.00 21.95 22.00 21.75 22.20 369,538 8,118,469 21.969 6.618 6.603 6.618 6.543 6.678 1,228,407 6.6089 0.00%
2005-04-13 0 22.00 21.95 22.00 21.55 22.00 686,726 15,049,990 21.916 6.618 6.603 6.618 6.483 6.618 2,282,793 6.5928 0.00%
2005-04-12 0 22.00 21.90 22.00 21.75 22.00 1,120,000 24,508,050 21.882 6.618 6.588 6.618 6.543 6.618 3,723,070 6.5828 1.62%
2005-04-11 0 21.65 21.35 21.55 21.25 21.65 606,086 13,026,694 21.493 6.513 6.423 6.483 6.393 6.513 2,014,732 6.4657 0.46%
2005-04-08 0 21.55 21.45 21.55 21.45 22.05 454,000 9,836,575 21.666 6.483 6.453 6.483 6.453 6.633 1,509,173 6.5179 0.00%
2005-04-07 0 21.55 21.25 21.60 21.10 21.60 579,500 12,312,700 21.247 6.483 6.393 6.498 6.347 6.498 1,926,356 6.3917 2.62%
2005-04-06 0 21.00 21.00 21.05 20.80 21.50 1,726,658 36,760,896 21.290 6.317 6.317 6.332 6.257 6.468 5,739,703 6.4047 -0.47%
2005-04-04 0 21.10 21.05 21.10 21.05 21.80 814,520 17,201,795 21.119 6.347 6.332 6.347 6.332 6.558 2,707,602 6.3531 -1.86%
2005-04-01 0 21.50 21.50 21.70 21.35 22.20 705,939 15,219,874 21.560 6.468 6.468 6.528 6.423 6.678 2,346,661 6.4858 -3.15%
2005-03-31 0 22.20 21.95 22.20 21.50 22.50 1,600,297 35,535,491 22.206 6.678 6.603 6.678 6.468 6.769 5,319,658 6.6800 3.26%
2005-03-30 0 21.50 21.45 21.55 20.65 21.55 2,514,223 52,799,466 21.000 6.468 6.453 6.483 6.212 6.483 8,357,703 6.3175 3.12%
2005-03-29 0 20.85 20.80 20.85 20.55 21.15 2,541,958 52,933,725 20.824 6.272 6.257 6.272 6.182 6.362 8,449,899 6.2644 -1.88%
2005-03-24 0 21.25 21.20 21.25 21.05 21.35 982,273 20,849,120 21.225 6.393 6.378 6.393 6.332 6.423 3,265,242 6.3852 0.71%
2005-03-23 0 21.10 21.15 21.20 21.05 21.25 2,420,336 51,171,894 21.142 6.347 6.362 6.378 6.332 6.393 8,045,606 6.3602 -0.24%
2005-03-22 0 21.15 21.10 21.15 21.05 21.30 1,508,010 31,866,756 21.132 6.362 6.347 6.362 6.332 6.408 5,012,880 6.3570 -0.24%
2005-03-21 0 21.20 21.15 21.20 21.15 21.55 404,964 8,613,092 21.269 6.378 6.362 6.378 6.362 6.483 1,346,169 6.3982 0.24%
2005-03-18 0 21.15 21.15 21.40 21.05 21.70 1,730,385 36,990,596 21.377 6.362 6.362 6.438 6.332 6.528 5,752,093 6.4308 -0.70%
2005-03-17 0 21.30 21.20 21.30 21.10 21.35 2,956,400 62,852,752 21.260 6.408 6.378 6.408 6.347 6.423 9,827,574 6.3956 -1.84%
2005-03-16 0 21.70 21.65 21.75 20.90 21.70 2,276,299 48,489,869 21.302 6.528 6.513 6.543 6.287 6.528 7,566,803 6.4082 1.64%
2005-03-15 0 21.35 21.35 21.45 21.25 21.85 2,433,118 52,275,220 21.485 6.423 6.423 6.453 6.393 6.573 8,088,096 6.4632 -2.51%
2005-03-14 0 21.90 21.90 22.00 21.60 22.00 1,708,066 37,400,827 21.897 6.588 6.588 6.618 6.498 6.618 5,677,900 6.5871 -0.68%
2005-03-11 0 22.05 22.00 22.05 22.00 22.40 602,154 13,286,074 22.064 6.633 6.618 6.633 6.618 6.739 2,001,662 6.6375 -0.45%
2005-03-10 0 22.15 22.10 22.15 21.75 22.60 1,046,052 22,977,150 21.966 6.663 6.648 6.663 6.543 6.799 3,477,254 6.6078 -1.56%
2005-03-09 0 22.50 22.50 22.55 22.40 22.70 2,387,759 53,681,178 22.482 6.769 6.769 6.784 6.739 6.829 7,937,315 6.7631 0.22%
2005-03-08 0 22.45 22.40 22.45 22.40 22.65 2,049,426 46,075,872 22.482 6.754 6.739 6.754 6.739 6.814 6,812,639 6.7633 -1.10%
2005-03-07 0 22.70 22.35 22.50 22.20 22.80 2,421,147 54,520,589 22.518 6.829 6.723 6.769 6.678 6.859 8,048,302 6.7742 4.13%
2005-03-04 0 21.80 21.75 21.85 21.75 22.60 1,590,981 35,339,011 22.212 6.558 6.543 6.573 6.543 6.799 5,288,690 6.6820 -2.68%
2005-03-03 0 22.40 22.35 22.40 21.85 22.45 2,611,726 58,098,277 22.245 6.739 6.723 6.739 6.573 6.754 8,681,819 6.6919 -0.22%
2005-03-02 0 22.45 22.40 22.45 22.00 22.95 2,544,667 57,144,493 22.457 6.754 6.739 6.754 6.618 6.904 8,458,904 6.7555 -1.54%
2005-03-01 0 22.80 22.75 22.80 22.10 22.80 3,469,012 78,474,054 22.621 6.859 6.844 6.859 6.648 6.859 11,531,583 6.8051 1.33%
2005-02-28 0 22.50 22.45 22.50 21.95 22.55 3,850,312 85,908,573 22.312 6.769 6.754 6.769 6.603 6.784 12,799,089 6.7121 2.04%
2005-02-25 0 22.05 21.95 22.05 21.30 22.15 3,913,610 85,242,450 21.781 6.633 6.603 6.633 6.408 6.663 13,009,502 6.5523 4.75%
2005-02-24 0 21.05 21.00 21.05 20.85 21.15 815,500 17,110,200 20.981 6.332 6.317 6.332 6.272 6.362 2,710,860 6.3117 0.96%
2005-02-23 0 20.85 20.75 20.85 20.75 21.05 2,255,703 47,300,491 20.969 6.272 6.242 6.272 6.242 6.332 7,498,338 6.3081 -1.18%
2005-02-22 0 21.10 21.05 21.10 21.00 21.45 1,768,500 37,307,630 21.096 6.347 6.332 6.347 6.317 6.453 5,878,793 6.3461 -0.71%
2005-02-21 0 21.25 21.25 21.30 20.70 21.25 1,074,000 22,608,400 21.051 6.393 6.393 6.408 6.227 6.393 3,570,158 6.3326 0.71%
2005-02-18 0 21.10 21.10 21.15 20.65 21.50 5,299,194 111,225,802 20.989 6.347 6.347 6.362 6.212 6.468 17,615,418 6.3141 2.68%
2005-02-17 0 20.55 20.55 20.60 20.45 20.60 920,608 18,925,978 20.558 6.182 6.182 6.197 6.152 6.197 3,060,257 6.1844 -0.24%
2005-02-16 0 20.60 20.55 20.60 20.55 20.75 1,861,007 38,320,044 20.591 6.197 6.182 6.197 6.182 6.242 6,186,302 6.1943 0.00%
2005-02-15 0 20.60 20.55 20.60 20.35 20.60 2,983,500 61,235,300 20.525 6.197 6.182 6.197 6.122 6.197 9,917,659 6.1744 1.48%
2005-02-14 0 20.30 20.25 20.30 20.25 20.95 3,507,500 71,825,861 20.478 6.107 6.092 6.107 6.092 6.302 11,659,524 6.1603 0.00%
2005-02-08 0 20.30 20.30 20.35 20.05 20.40 1,576,500 31,891,750 20.229 6.107 6.107 6.122 6.032 6.137 5,240,553 6.0856 0.74%
2005-02-07 0 20.15 20.15 20.20 20.10 20.30 1,871,600 37,632,641 20.107 6.062 6.062 6.077 6.047 6.107 6,221,515 6.0488 1.26%
2005-02-04 0 19.90 19.90 20.00 19.45 20.00 1,370,500 27,343,339 19.951 5.986 5.986 6.017 5.851 6.017 4,555,774 6.0019 0.81%
2005-02-03 0 20.20 20.15 20.25 20.15 20.35 1,915,139 38,817,611 20.269 5.938 5.924 5.953 5.924 5.982 6,514,598 5.9586 -0.74%
2005-02-02 0 20.35 20.35 20.45 20.25 20.45 2,179,500 44,399,325 20.371 5.982 5.982 6.012 5.953 6.012 7,413,857 5.9887 -0.25%
2005-02-01 0 20.40 20.40 20.45 20.25 20.45 2,142,500 43,566,417 20.334 5.997 5.997 6.012 5.953 6.012 7,287,997 5.9778 0.25%
2005-01-31 0 20.35 20.35 20.40 20.05 20.40 1,658,169 33,617,124 20.274 5.982 5.982 5.997 5.894 5.997 5,640,481 5.9600 0.99%
2005-01-28 0 20.15 20.10 20.15 20.10 20.25 1,152,164 23,224,732 20.157 5.924 5.909 5.924 5.909 5.953 3,919,238 5.9258 0.25%
2005-01-27 0 20.10 20.10 20.15 20.10 20.50 2,871,002 58,104,436 20.238 5.909 5.909 5.924 5.909 6.027 9,766,093 5.9496 -1.71%
2005-01-26 0 20.45 20.45 20.50 20.25 20.65 910,194 18,550,780 20.381 6.012 6.012 6.027 5.953 6.071 3,096,145 5.9916 1.24%
2005-01-25 0 20.20 20.20 20.30 20.10 20.30 1,914,480 38,631,508 20.179 5.938 5.938 5.968 5.909 5.968 6,512,357 5.9320 0.00%
2005-01-24 0 20.20 20.10 20.25 20.10 20.30 1,696,724 34,278,375 20.203 5.938 5.909 5.953 5.909 5.968 5,771,631 5.9391 -0.25%
2005-01-21 0 20.25 20.15 20.25 20.10 20.30 5,787,307 116,837,106 20.189 5.953 5.924 5.953 5.909 5.968 19,686,289 5.9349 0.50%
2005-01-20 0 20.15 20.15 20.20 20.05 20.35 9,664,139 194,845,602 20.162 5.924 5.924 5.938 5.894 5.982 32,873,846 5.9271 -2.18%
2005-01-19 0 20.60 20.50 20.60 20.00 20.80 12,752,456 261,736,506 20.524 6.056 6.027 6.056 5.880 6.115 43,379,164 6.0337 -5.50%
2005-01-18 0 21.80 21.80 21.85 21.50 22.00 2,093,755 45,563,676 21.762 6.409 6.409 6.423 6.320 6.467 7,122,184 6.3974 -0.91%
2005-01-17 0 22.00 22.00 22.05 21.80 22.15 2,677,787 59,027,105 22.043 6.467 6.467 6.482 6.409 6.512 9,108,846 6.4802 0.00%
2005-01-14 0 22.00 22.00 22.05 21.85 22.10 3,729,994 82,130,354 22.019 6.467 6.467 6.482 6.423 6.497 12,688,067 6.4730 0.69%
2005-01-13 0 21.85 21.80 21.95 21.70 21.95 3,252,866 70,887,209 21.792 6.423 6.409 6.453 6.379 6.453 11,065,053 6.4064 0.23%
2005-01-12 0 21.80 21.80 21.85 21.00 21.90 6,067,485 130,580,358 21.521 6.409 6.409 6.423 6.174 6.438 20,639,352 6.3268 3.56%
2005-01-11 0 21.05 21.05 21.20 21.00 21.50 2,961,500 63,095,866 21.305 6.188 6.188 6.232 6.174 6.320 10,073,934 6.2633 -1.17%
2005-01-10 0 21.30 21.20 21.35 20.80 21.30 2,018,466 42,547,077 21.079 6.262 6.232 6.276 6.115 6.262 6,866,079 6.1967 0.95%
2005-01-07 0 21.10 20.90 21.15 20.80 21.25 3,703,000 77,893,250 21.035 6.203 6.144 6.218 6.115 6.247 12,596,244 6.1838 1.44%
2005-01-06 0 20.80 20.80 20.85 20.50 21.05 1,856,704 38,618,054 20.799 6.115 6.115 6.129 6.027 6.188 6,315,824 6.1145 0.24%
2005-01-05 0 20.75 20.65 20.70 20.65 21.30 2,587,696 53,817,527 20.797 6.100 6.071 6.085 6.071 6.262 8,802,390 6.1140 -2.58%
2005-01-04 0 21.30 21.25 21.30 21.00 21.50 2,328,800 49,358,810 21.195 6.262 6.247 6.262 6.174 6.320 7,921,721 6.2308 -0.93%
2005-01-03 0 21.50 21.45 21.55 21.35 21.55 999,000 21,470,125 21.492 6.320 6.306 6.335 6.276 6.335 3,398,230 6.3180 0.47%
2004-12-31 0 21.40 21.35 21.50 21.20 21.50 793,000 16,904,000 21.317 6.291 6.276 6.320 6.232 6.320 2,697,494 6.2666 0.94%
2004-12-30 0 21.20 21.25 21.30 21.05 21.40 885,833 18,787,112 21.208 6.232 6.247 6.262 6.188 6.291 3,013,278 6.2348 -0.93%
2004-12-29 0 21.40 21.40 21.45 21.25 21.70 613,673 13,118,804 21.378 6.291 6.291 6.306 6.247 6.379 2,087,490 6.2845 0.23%
2004-12-28 0 21.35 21.35 21.40 21.05 21.50 1,922,800 41,133,860 21.393 6.276 6.276 6.291 6.188 6.320 6,540,658 6.2889 0.00%
2004-12-24 0 21.35 21.35 21.40 21.30 21.75 666,000 14,316,725 21.497 6.276 6.276 6.291 6.262 6.394 2,265,487 6.3195 -1.61%
2004-12-23 0 21.70 21.65 21.70 21.65 21.95 2,433,000 52,913,400 21.748 6.379 6.365 6.379 6.365 6.453 8,276,171 6.3935 -0.23%
2004-12-22 0 21.75 21.75 21.80 21.65 22.00 7,027,389 153,041,003 21.778 6.394 6.394 6.409 6.365 6.467 23,904,592 6.4022 -0.23%
2004-12-21 0 21.80 21.65 21.75 21.40 21.80 6,460,924 139,878,309 21.650 6.409 6.365 6.394 6.291 6.409 21,977,687 6.3646 2.35%
2004-12-20 0 21.30 21.25 21.35 20.75 21.35 3,766,536 79,650,265 21.147 6.262 6.247 6.276 6.100 6.276 12,812,370 6.2167 2.65%
2004-12-17 0 20.75 20.70 20.75 20.30 20.80 2,993,524 61,831,890 20.655 6.100 6.085 6.100 5.968 6.115 10,182,867 6.0721 1.72%
2004-12-16 0 20.40 20.35 20.40 20.25 20.60 628,500 12,836,528 20.424 5.997 5.982 5.997 5.953 6.056 2,137,926 6.0042 -0.24%
2004-12-15 0 20.45 20.45 20.50 20.25 20.50 3,464,570 70,480,503 20.343 6.012 6.012 6.027 5.953 6.027 11,785,193 5.9804 1.24%
2004-12-14 0 20.20 20.20 20.25 19.95 20.40 2,312,000 46,625,050 20.167 5.938 5.938 5.953 5.865 5.997 7,864,573 5.9285 0.00%
2004-12-13 0 20.20 20.15 20.20 20.10 20.35 1,363,107 27,521,804 20.190 5.938 5.924 5.938 5.909 5.982 4,636,789 5.9355 0.25%
2004-12-10 0 20.15 20.15 20.20 20.05 20.40 838,296 16,900,641 20.161 5.924 5.924 5.938 5.894 5.997 2,851,575 5.9268 0.50%
2004-12-09 0 20.05 20.05 20.35 20.05 20.60 910,651 18,353,605 20.154 5.894 5.894 5.982 5.894 6.056 3,097,700 5.9249 -1.23%
2004-12-08 0 20.30 20.25 20.30 20.20 20.45 1,393,017 28,373,044 20.368 5.968 5.953 5.968 5.938 6.012 4,738,531 5.9877 -0.73%
2004-12-07 0 20.45 20.45 20.50 20.35 20.55 1,449,000 29,604,817 20.431 6.012 6.012 6.027 5.982 6.041 4,928,965 6.0063 0.00%
2004-12-06 0 20.45 20.35 20.45 20.25 20.55 981,812 19,976,987 20.347 6.012 5.982 6.012 5.953 6.041 3,339,763 5.9816 0.49%
2004-12-03 0 20.35 20.20 20.40 20.05 20.40 1,509,333 30,428,268 20.160 5.982 5.938 5.997 5.894 5.997 5,134,196 5.9266 1.50%
2004-12-02 0 20.05 19.95 20.00 20.00 20.40 1,786,000 36,048,324 20.184 5.894 5.865 5.880 5.880 5.997 6,075,315 5.9336 -0.74%
2004-12-01 0 20.20 20.15 20.20 20.05 20.30 1,526,734 30,781,704 20.162 5.938 5.924 5.938 5.894 5.968 5,193,387 5.9271 0.00%
2004-11-30 0 20.20 20.10 20.15 20.10 20.60 897,365 18,253,170 20.341 5.938 5.909 5.924 5.909 6.056 3,052,506 5.9797 -0.98%
2004-11-29 0 20.40 20.30 20.40 20.25 20.55 2,371,154 48,248,902 20.348 5.997 5.968 5.997 5.953 6.041 8,065,794 5.9819 1.49%
2004-11-26 0 20.10 20.05 20.10 20.00 20.55 2,845,500 57,381,690 20.166 5.909 5.894 5.909 5.880 6.041 9,679,344 5.9283 -0.74%
2004-11-25 0 20.25 20.20 20.30 20.20 20.35 1,185,200 24,087,497 20.324 5.953 5.938 5.968 5.938 5.982 4,031,614 5.9747 -0.49%
2004-11-24 0 20.35 20.35 20.40 20.25 20.50 953,000 19,430,785 20.389 5.982 5.982 5.997 5.953 6.027 3,241,755 5.9939 -0.73%
2004-11-23 0 20.50 20.50 20.55 20.35 20.55 2,071,500 42,441,700 20.488 6.027 6.027 6.041 5.982 6.041 7,046,481 6.0231 -0.24%
2004-11-22 0 20.55 20.55 20.60 20.40 20.70 1,121,500 22,970,417 20.482 6.041 6.041 6.056 5.997 6.085 3,814,930 6.0212 -1.20%
2004-11-19 0 20.80 20.60 20.80 20.50 20.90 2,482,699 51,326,274 20.674 6.115 6.056 6.115 6.027 6.144 8,445,229 6.0775 0.24%
2004-11-18 0 20.75 20.70 20.80 20.55 20.80 2,187,808 45,070,585 20.601 6.100 6.085 6.115 6.041 6.115 7,442,118 6.0562 1.47%
2004-11-17 0 20.45 20.45 20.55 20.30 20.55 2,266,500 46,280,185 20.419 6.012 6.012 6.041 5.968 6.041 7,709,799 6.0028 0.74%
2004-11-16 0 20.30 20.30 20.35 20.10 20.35 1,140,500 23,035,624 20.198 5.968 5.968 5.982 5.909 5.982 3,879,561 5.9377 0.50%
2004-11-15 0 20.20 20.10 20.40 20.00 20.50 3,132,377 63,282,420 20.203 5.938 5.909 5.997 5.880 6.027 10,655,194 5.9391 0.75%
2004-11-12 0 20.05 20.05 20.10 20.05 20.60 2,170,000 43,899,573 20.230 5.894 5.894 5.909 5.894 6.056 7,381,542 5.9472 -1.96%
2004-11-11 0 20.45 20.45 20.50 20.45 20.90 1,311,944 26,992,569 20.574 6.012 6.012 6.027 6.012 6.144 4,462,751 6.0484 -1.21%
2004-11-10 0 20.70 20.65 20.70 20.65 20.95 966,500 20,019,214 20.713 6.085 6.071 6.085 6.071 6.159 3,287,677 6.0892 -0.24%
2004-11-09 0 20.75 20.70 20.80 20.65 20.85 1,329,000 27,609,985 20.775 6.100 6.085 6.115 6.071 6.129 4,520,769 6.1074 0.00%
2004-11-08 0 20.75 20.75 20.80 20.65 20.90 1,688,100 34,979,320 20.721 6.100 6.100 6.115 6.071 6.144 5,742,295 6.0915 -0.24%
2004-11-05 0 20.80 20.75 20.80 20.65 21.00 2,099,000 43,594,270 20.769 6.115 6.100 6.115 6.071 6.174 7,140,026 6.1056 0.48%
2004-11-04 0 20.70 20.70 20.75 20.65 21.00 7,192,601 149,066,415 20.725 6.085 6.085 6.100 6.071 6.174 24,466,583 6.0927 -0.24%
2004-11-03 0 20.75 20.65 20.70 20.20 20.80 12,076,031 248,091,528 20.544 6.100 6.071 6.085 5.938 6.115 41,078,215 6.0395 3.23%
2004-11-02 0 20.10 20.10 20.15 19.65 20.20 5,365,375 107,467,150 20.030 5.909 5.909 5.924 5.777 5.938 18,251,032 5.8883 3.61%
2004-11-01 0 19.40 19.35 19.50 19.35 19.65 968,264 18,840,104 19.458 5.703 5.688 5.733 5.688 5.777 3,293,678 5.7201 -0.77%
2004-10-29 0 19.55 19.50 19.55 19.40 19.70 2,231,702 43,687,428 19.576 5.747 5.733 5.747 5.703 5.791 7,591,429 5.7548 1.82%
2004-10-28 0 19.20 19.15 19.20 19.15 19.25 2,641,164 50,675,512 19.187 5.644 5.630 5.644 5.630 5.659 8,984,268 5.6405 0.79%
2004-10-27 0 19.05 19.00 19.05 18.95 19.20 1,901,300 36,275,575 19.079 5.600 5.586 5.600 5.571 5.644 6,467,523 5.6089 0.26%
2004-10-26 0 19.00 18.90 19.00 18.75 19.00 1,101,908 20,848,827 18.921 5.586 5.556 5.586 5.512 5.586 3,748,286 5.5622 0.80%
2004-10-25 0 18.85 18.85 18.90 18.65 18.95 2,936,401 55,161,458 18.785 5.541 5.541 5.556 5.483 5.571 9,988,556 5.5225 -1.57%
2004-10-21 0 19.15 19.15 19.20 19.05 19.30 2,249,500 43,071,175 19.147 5.630 5.630 5.644 5.600 5.674 7,651,971 5.6288 0.52%
2004-10-20 0 19.05 19.05 19.15 19.00 19.15 1,620,521 30,899,068 19.067 5.600 5.600 5.630 5.586 5.630 5,512,416 5.6054 0.00%
2004-10-19 0 19.05 18.95 19.05 18.90 19.40 2,153,440 40,967,704 19.024 5.600 5.571 5.600 5.556 5.703 7,325,211 5.5927 -0.26%
2004-10-18 0 19.10 19.10 19.15 19.10 19.85 2,910,000 55,887,311 19.205 5.615 5.615 5.630 5.615 5.835 9,898,749 5.6459 -2.30%
2004-10-15 0 19.55 19.55 19.60 19.35 19.70 2,101,000 41,020,487 19.524 5.747 5.747 5.762 5.688 5.791 7,146,829 5.7397 0.77%
2004-10-14 0 19.40 19.40 19.45 19.35 19.90 5,630,597 110,258,085 19.582 5.703 5.703 5.718 5.688 5.850 19,153,220 5.7566 -2.51%
2004-10-13 0 19.90 19.85 19.90 19.75 20.20 59,060,268 1,185,810,358 20.078 5.850 5.835 5.850 5.806 5.938 200,901,305 5.9025 -4.33%
2004-10-12 0 20.80 20.75 20.85 20.65 21.00 1,955,000 40,657,096 20.796 6.115 6.100 6.129 6.071 6.174 6,650,191 6.1137 -0.72%
2004-10-11 0 20.95 20.95 21.00 20.50 21.00 906,705 18,868,055 20.809 6.159 6.159 6.174 6.027 6.174 3,084,277 6.1175 0.72%
2004-10-08 0 20.80 20.80 20.85 20.35 20.85 4,838,424 100,051,087 20.678 6.115 6.115 6.129 5.982 6.129 16,458,539 6.0790 1.22%
2004-10-07 0 20.55 20.50 20.55 20.15 20.65 3,964,000 80,957,615 20.423 6.041 6.027 6.041 5.924 6.071 13,484,070 6.0039 1.73%
2004-10-06 0 20.20 20.20 20.25 19.80 20.35 4,047,463 81,269,783 20.079 5.938 5.938 5.953 5.821 5.982 13,767,980 5.9028 1.25%
2004-10-05 0 19.95 19.95 20.00 19.85 20.30 2,467,059 49,427,050 20.035 5.865 5.865 5.880 5.835 5.968 8,392,027 5.8898 -0.75%
2004-10-04 0 20.10 20.10 20.20 20.05 20.60 3,130,444 63,471,890 20.276 5.909 5.909 5.938 5.894 6.056 10,648,619 5.9606 -0.25%
2004-09-30 0 20.15 20.10 20.20 20.00 20.35 3,317,940 66,859,626 20.151 5.924 5.909 5.938 5.880 5.982 11,286,411 5.9239 1.26%
2004-09-28 0 19.90 19.90 20.00 19.85 20.45 2,781,113 55,916,253 20.106 5.850 5.850 5.880 5.835 6.012 9,460,323 5.9106 -2.45%
2004-09-27 0 20.40 20.30 20.40 19.85 20.45 4,400,989 88,644,857 20.142 5.997 5.968 5.997 5.835 6.012 14,970,546 5.9213 1.49%
2004-09-24 0 20.10 20.05 20.10 19.90 20.30 5,469,292 109,776,563 20.071 5.909 5.894 5.909 5.850 5.968 18,604,519 5.9005 0.75%
2004-09-23 0 19.95 19.95 20.00 19.60 20.30 9,639,353 192,574,583 19.978 5.865 5.865 5.880 5.762 5.968 32,789,533 5.8731 2.57%
2004-09-22 0 19.45 19.35 19.40 18.95 19.50 3,481,451 67,377,796 19.353 5.718 5.688 5.703 5.571 5.733 11,842,616 5.6894 2.37%
2004-09-21 0 19.00 18.95 19.05 18.85 19.20 2,925,453 55,636,171 19.018 5.586 5.571 5.600 5.541 5.644 9,951,315 5.5908 -0.26%
2004-09-20 0 19.05 19.00 19.05 19.00 19.15 1,450,100 27,731,710 19.124 5.600 5.586 5.600 5.586 5.630 4,932,707 5.6220 -0.52%
2004-09-17 0 19.15 19.15 19.20 19.00 19.70 4,343,291 83,574,660 19.242 5.630 5.630 5.644 5.586 5.791 14,774,278 5.6568 -2.30%
2004-09-16 0 19.60 19.50 19.55 19.30 19.85 1,585,931 31,025,988 19.563 5.762 5.733 5.747 5.674 5.835 5,394,754 5.7511 1.29%
2004-09-15 0 19.35 19.35 19.40 19.20 19.45 1,202,984 23,240,188 19.319 5.688 5.688 5.703 5.644 5.718 4,092,109 5.6793 0.00%
2004-09-14 0 19.35 19.35 19.40 19.05 19.35 1,378,407 26,504,125 19.228 5.688 5.688 5.703 5.600 5.688 4,688,834 5.6526 1.31%
2004-09-13 0 19.10 19.05 19.10 19.05 19.15 624,962 11,940,908 19.107 5.615 5.600 5.615 5.600 5.630 2,125,891 5.6169 0.79%
2004-09-10 0 18.95 18.95 19.00 18.90 19.15 1,106,736 21,014,383 18.988 5.571 5.571 5.586 5.556 5.630 3,764,709 5.5819 -0.26%
2004-09-09 0 19.00 19.00 19.05 18.95 19.10 1,318,361 25,088,947 19.030 5.586 5.586 5.600 5.571 5.615 4,484,579 5.5945 0.53%
2004-09-08 0 18.90 18.95 19.00 18.90 19.20 1,267,895 24,082,395 18.994 5.556 5.571 5.586 5.556 5.644 4,312,912 5.5838 -0.79%
2004-09-07 0 19.05 19.00 19.05 19.00 19.50 1,062,284 20,263,024 19.075 5.600 5.586 5.600 5.586 5.733 3,613,499 5.6076 -1.30%
2004-09-06 0 19.30 19.25 19.30 19.10 19.30 1,228,447 23,585,445 19.199 5.674 5.659 5.674 5.615 5.674 4,178,725 5.6442 2.12%
2004-09-03 0 18.90 18.90 18.95 18.90 19.35 1,745,075 33,313,349 19.090 5.556 5.556 5.571 5.556 5.688 5,936,103 5.6120 -1.05%
2004-09-02 0 19.10 19.10 19.15 18.95 19.20 1,330,553 25,333,354 19.040 5.615 5.615 5.630 5.571 5.644 4,526,052 5.5972 1.06%
2004-09-01 0 18.90 18.85 18.95 18.85 19.10 1,738,267 32,925,240 18.941 5.556 5.541 5.571 5.541 5.615 5,912,945 5.5683 0.53%
2004-08-31 0 18.80 18.75 18.80 18.65 18.95 2,152,015 40,404,803 18.775 5.527 5.512 5.527 5.483 5.571 7,320,363 5.5195 0.27%
2004-08-30 0 18.75 18.70 18.80 18.70 18.90 1,623,127 30,514,244 18.800 5.512 5.497 5.527 5.497 5.556 5,521,281 5.5267 0.27%
2004-08-27 0 18.70 18.60 18.70 18.60 18.85 2,307,067 43,189,963 18.721 5.497 5.468 5.497 5.468 5.541 7,847,793 5.5035 0.00%
2004-08-26 0 18.70 18.65 18.75 18.60 19.00 3,002,144 56,452,866 18.804 5.497 5.483 5.512 5.468 5.586 10,212,189 5.5280 -1.32%
2004-08-25 0 18.95 18.90 18.95 18.90 19.00 2,607,391 49,419,379 18.954 5.571 5.556 5.571 5.556 5.586 8,869,385 5.5719 0.80%
2004-08-24 0 18.80 18.75 18.80 18.55 18.95 1,470,396 27,608,165 18.776 5.527 5.512 5.527 5.453 5.571 5,001,746 5.5197 0.80%
2004-08-23 0 18.65 18.60 18.65 18.60 19.10 961,043 18,036,742 18.768 5.483 5.468 5.483 5.468 5.615 3,269,115 5.5173 -0.80%
2004-08-20 0 18.80 18.75 18.85 18.65 19.20 962,693 18,157,724 18.861 5.527 5.512 5.541 5.483 5.644 3,274,727 5.5448 -1.31%
2004-08-19 0 19.05 18.95 19.05 18.90 19.10 1,743,718 33,162,181 19.018 5.600 5.571 5.600 5.556 5.615 5,931,487 5.5909 1.06%
2004-08-18 0 18.85 18.75 18.90 18.60 19.10 812,082 15,229,785 18.754 5.541 5.512 5.556 5.468 5.615 2,762,404 5.5132 -0.53%
2004-08-17 0 18.95 18.95 19.00 18.95 19.20 1,601,827 30,427,770 18.996 5.571 5.571 5.586 5.571 5.644 5,448,826 5.5843 0.00%
2004-08-16 0 18.95 18.95 19.00 18.55 19.25 1,259,485 23,640,037 18.770 5.571 5.571 5.586 5.453 5.659 4,284,305 5.5178 -0.26%
2004-08-13 0 19.00 18.95 19.00 18.75 19.45 1,764,857 33,424,605 18.939 5.586 5.571 5.586 5.512 5.718 6,003,394 5.5676 -2.31%
2004-08-12 0 19.45 19.25 19.40 19.00 19.70 1,186,038 22,879,378 19.291 5.718 5.659 5.703 5.586 5.791 4,034,465 5.6710 -0.51%
2004-08-11 0 19.55 19.45 19.55 19.40 19.55 703,621 13,687,070 19.452 5.747 5.718 5.747 5.703 5.747 2,393,460 5.7185 0.26%
2004-08-10 0 19.50 19.45 19.55 19.20 19.60 661,413 12,799,795 19.352 5.733 5.718 5.747 5.644 5.762 2,249,884 5.6891 0.26%
2004-08-09 0 19.45 19.45 19.55 19.35 19.70 784,308 15,256,273 19.452 5.718 5.718 5.747 5.688 5.791 2,667,927 5.7184 -0.51%
2004-08-06 0 19.55 19.55 19.60 19.35 19.60 740,892 14,435,517 19.484 5.747 5.747 5.762 5.688 5.762 2,520,242 5.7278 0.26%
2004-08-05 0 19.50 19.50 19.55 19.20 19.55 1,789,716 34,774,836 19.430 5.733 5.733 5.747 5.644 5.747 6,087,955 5.7121 1.83%
2004-08-04 0 19.15 19.10 19.15 18.90 19.55 1,804,378 34,360,489 19.043 5.630 5.615 5.630 5.556 5.747 6,137,830 5.5981 -1.29%
2004-08-03 0 19.40 19.40 19.45 19.40 19.55 1,658,995 32,271,029 19.452 5.703 5.703 5.718 5.703 5.747 5,643,291 5.7185 0.00%
2004-08-02 0 19.40 19.35 19.40 19.30 19.50 1,766,051 34,220,157 19.377 5.703 5.688 5.703 5.674 5.733 6,007,456 5.6963 0.26%
2004-07-30 0 19.35 19.30 19.35 19.25 19.45 1,735,391 33,563,489 19.341 5.688 5.674 5.688 5.659 5.718 5,903,162 5.6857 1.57%
2004-07-29 0 19.05 19.05 19.10 18.50 19.20 1,718,689 32,310,530 18.800 5.600 5.600 5.615 5.439 5.644 5,846,348 5.5266 -0.78%
2004-07-28 0 19.20 19.10 19.20 19.10 19.40 516,330 9,945,260 19.261 5.644 5.615 5.644 5.615 5.703 1,756,365 5.6624 -0.26%
2004-07-27 0 19.25 19.20 19.25 18.95 19.30 893,543 17,185,650 19.233 5.659 5.644 5.659 5.571 5.674 3,039,505 5.6541 -0.26%
2004-07-26 0 19.30 19.20 19.30 18.95 19.35 629,866 12,075,379 19.171 5.674 5.644 5.674 5.571 5.688 2,142,572 5.6359 0.26%
2004-07-23 0 19.25 19.20 19.30 19.20 19.45 743,045 14,345,075 19.306 5.659 5.644 5.674 5.644 5.718 2,527,566 5.6755 -0.26%
2004-07-22 0 19.30 19.30 19.35 19.05 19.35 1,338,651 25,776,489 19.256 5.674 5.674 5.688 5.600 5.688 4,553,598 5.6607 0.00%
2004-07-21 0 19.30 19.25 19.30 19.20 19.30 2,312,941 44,544,261 19.259 5.674 5.659 5.674 5.644 5.674 7,867,774 5.6616 1.31%
2004-07-20 0 19.05 18.95 19.05 18.85 19.20 1,271,606 24,182,085 19.017 5.600 5.571 5.600 5.541 5.644 4,325,536 5.5905 -1.04%
2004-07-19 0 19.25 19.15 19.20 19.05 19.25 1,378,605 26,401,511 19.151 5.659 5.630 5.644 5.600 5.659 4,689,507 5.6299 1.32%
2004-07-16 0 19.00 19.00 19.10 18.55 19.10 2,403,408 45,539,295 18.948 5.586 5.586 5.615 5.453 5.615 8,175,510 5.5702 2.15%
2004-07-15 0 18.60 18.55 18.60 18.25 18.70 925,270 17,175,939 18.563 5.468 5.453 5.468 5.365 5.497 3,147,428 5.4571 0.54%
2004-07-14 0 18.50 18.50 18.55 18.40 18.85 1,214,984 22,538,387 18.550 5.439 5.439 5.453 5.409 5.541 4,132,929 5.4534 -0.80%
2004-07-13 0 18.65 18.65 18.70 18.30 18.90 1,154,881 21,390,077 18.521 5.483 5.483 5.497 5.380 5.556 3,928,480 5.4449 -1.32%
2004-07-12 0 18.90 18.85 18.95 18.75 18.90 1,992,418 37,516,107 18.829 5.556 5.541 5.571 5.512 5.556 6,777,473 5.5354 1.61%
2004-07-09 0 18.60 18.55 18.60 18.45 18.65 1,464,909 27,166,830 18.545 5.468 5.453 5.468 5.424 5.483 4,983,082 5.4518 0.54%
2004-07-08 0 18.50 18.40 18.50 18.40 18.65 1,694,900 31,372,536 18.510 5.439 5.409 5.439 5.409 5.483 5,765,426 5.4415 0.00%
2004-07-07 0 18.50 18.45 18.50 18.35 18.60 1,919,670 35,478,987 18.482 5.439 5.424 5.439 5.394 5.468 6,530,011 5.4332 0.54%
2004-07-06 0 18.40 18.35 18.40 18.30 18.55 2,693,750 49,702,975 18.451 5.409 5.394 5.409 5.380 5.453 9,163,147 5.4242 -0.54%
2004-07-05 0 18.50 18.45 18.50 18.30 18.75 1,737,500 32,236,756 18.554 5.439 5.424 5.439 5.380 5.512 5,910,336 5.4543 0.00%
2004-07-02 0 18.50 18.60 18.65 18.45 19.00 3,838,924 71,422,938 18.605 5.439 5.468 5.483 5.424 5.586 13,058,607 5.4694 -2.37%
2004-06-30 0 18.95 18.75 18.80 18.80 19.00 2,665,634 50,510,917 18.949 5.571 5.512 5.527 5.527 5.586 9,067,506 5.5705 1.34%
2004-06-29 0 18.70 18.65 18.70 18.60 19.00 2,022,100 38,035,720 18.810 5.497 5.483 5.497 5.468 5.586 6,878,440 5.5297 -1.32%
2004-06-28 0 18.95 18.90 18.95 18.90 19.00 912,500 17,286,950 18.945 5.571 5.556 5.571 5.556 5.586 3,103,989 5.5693 0.26%
2004-06-25 0 18.90 18.85 18.90 18.85 19.05 2,462,500 46,718,725 18.972 5.556 5.541 5.556 5.541 5.600 8,376,519 5.5773 -0.79%
2004-06-24 0 19.30 19.20 19.30 19.00 19.35 2,499,500 48,053,775 19.225 5.600 5.571 5.600 5.513 5.615 8,613,959 5.5786 1.85%
2004-06-23 0 18.95 18.85 18.90 18.85 19.30 1,160,900 22,016,775 18.965 5.499 5.470 5.484 5.470 5.600 4,000,778 5.5031 -0.79%
2004-06-21 0 19.10 18.90 19.00 18.85 19.20 914,000 17,398,875 19.036 5.542 5.484 5.513 5.470 5.571 3,149,893 5.5236 1.33%
2004-06-18 0 18.85 18.85 18.90 18.45 19.30 1,238,500 23,012,075 18.581 5.470 5.470 5.484 5.354 5.600 4,268,209 5.3915 -1.31%
2004-06-17 0 19.10 19.05 19.10 18.80 19.35 881,500 16,812,550 19.073 5.542 5.528 5.542 5.455 5.615 3,037,890 5.5343 0.26%
2004-06-16 0 19.05 19.00 19.05 18.90 19.30 1,880,143 35,742,580 19.011 5.528 5.513 5.528 5.484 5.600 6,479,486 5.5163 0.26%
2004-06-15 0 19.00 18.90 19.00 18.50 19.20 2,573,620 48,401,143 18.807 5.513 5.484 5.513 5.368 5.571 8,869,397 5.4571 0.26%
2004-06-14 0 18.95 18.80 18.95 18.45 19.55 1,604,500 30,652,075 19.104 5.499 5.455 5.499 5.354 5.673 5,529,545 5.5433 -2.82%
2004-06-11 0 19.50 19.40 19.50 19.25 19.50 475,601 9,229,064 19.405 5.658 5.629 5.658 5.586 5.658 1,639,051 5.6307 0.00%
2004-06-10 0 19.50 19.45 19.50 19.30 19.55 2,110,000 41,050,425 19.455 5.658 5.644 5.658 5.600 5.673 7,271,636 5.6453 0.78%
2004-06-09 0 19.35 19.35 19.40 19.30 19.50 1,182,072 22,927,107 19.396 5.615 5.615 5.629 5.600 5.658 4,073,743 5.6280 0.26%
2004-06-08 0 19.30 19.30 19.35 19.25 19.50 1,003,300 19,424,820 19.361 5.600 5.600 5.615 5.586 5.658 3,457,646 5.6179 0.00%
2004-06-07 0 19.30 19.25 19.30 18.60 19.30 1,911,530 36,326,743 19.004 5.600 5.586 5.600 5.397 5.600 6,587,654 5.5144 5.75%
2004-06-04 0 18.25 18.25 18.40 18.10 18.45 1,920,800 34,943,255 18.192 5.296 5.296 5.339 5.252 5.354 6,619,601 5.2788 0.55%
2004-06-03 0 18.15 18.10 18.15 18.05 18.85 2,510,100 45,711,420 18.211 5.267 5.252 5.267 5.238 5.470 8,650,490 5.2843 -1.09%
2004-06-02 0 18.35 18.35 18.55 18.25 18.85 3,520,000 65,079,150 18.488 5.325 5.325 5.383 5.296 5.470 12,130,881 5.3648 -0.81%
2004-06-01 0 18.50 18.50 18.55 18.35 19.05 1,834,139 34,347,910 18.727 5.368 5.368 5.383 5.325 5.528 6,320,944 5.4340 -2.89%
2004-05-31 0 19.05 19.00 19.20 19.00 19.40 1,049,500 20,118,350 19.169 5.528 5.513 5.571 5.513 5.629 3,616,863 5.5624 -1.80%
2004-05-28 0 19.40 19.40 19.45 19.40 20.00 3,227,731 63,497,725 19.673 5.629 5.629 5.644 5.629 5.803 11,123,642 5.7084 -1.27%
2004-05-27 0 19.65 19.70 19.75 19.30 19.75 907,303 17,679,845 19.486 5.702 5.716 5.731 5.600 5.731 3,126,814 5.6543 1.81%
2004-05-25 0 19.30 19.45 19.50 18.90 19.45 668,500 12,751,875 19.075 5.600 5.644 5.658 5.484 5.644 2,303,833 5.5351 0.78%
2004-05-24 0 19.15 19.10 19.30 18.90 19.30 292,500 5,595,800 19.131 5.557 5.542 5.600 5.484 5.600 1,008,035 5.5512 2.13%
2004-05-21 0 18.75 18.75 18.80 18.60 19.00 1,378,200 26,021,260 18.881 5.441 5.441 5.455 5.397 5.513 4,749,653 5.4786 0.00%
2004-05-20 0 18.75 18.70 18.90 18.60 19.10 1,907,500 36,223,317 18.990 5.441 5.426 5.484 5.397 5.542 6,573,766 5.5103 -1.57%
2004-05-19 0 19.05 19.10 19.15 18.70 19.10 2,266,000 42,827,500 18.900 5.528 5.542 5.557 5.426 5.542 7,809,255 5.4842 3.25%
2004-05-18 0 18.45 18.25 18.40 17.90 18.60 1,815,000 33,497,710 18.456 5.354 5.296 5.339 5.194 5.397 6,254,985 5.3554 2.50%
2004-05-17 0 18.00 17.95 18.00 17.45 18.35 2,326,700 41,731,599 17.936 5.223 5.209 5.223 5.063 5.325 8,018,443 5.2045 -0.55%
2004-05-14 0 18.10 18.10 18.15 18.00 18.70 2,401,500 43,673,690 18.186 5.252 5.252 5.267 5.223 5.426 8,276,225 5.2770 -1.90%
2004-05-13 0 18.45 18.40 18.50 18.10 19.00 2,882,672 53,484,138 18.554 5.354 5.339 5.368 5.252 5.513 9,934,475 5.3837 -2.64%
2004-05-12 0 18.95 18.95 19.00 18.90 19.60 4,182,022 80,674,415 19.291 5.499 5.499 5.513 5.484 5.687 14,412,389 5.5976 -0.79%
2004-05-11 0 19.10 19.00 19.10 18.85 19.10 1,340,600 25,478,950 19.006 5.542 5.513 5.542 5.470 5.542 4,620,074 5.5148 0.53%
2004-05-10 0 19.00 19.00 19.05 18.75 19.55 4,659,854 88,681,324 19.031 5.513 5.513 5.528 5.441 5.673 16,059,129 5.5222 -4.76%
2004-05-07 0 19.95 19.90 19.95 19.70 20.30 2,855,328 56,890,158 19.924 5.789 5.774 5.789 5.716 5.890 9,840,240 5.7814 -0.99%
2004-05-06 0 20.15 20.20 20.25 19.80 20.25 2,941,000 58,991,066 20.058 5.847 5.861 5.876 5.745 5.876 10,135,489 5.8202 0.25%
2004-05-05 0 20.10 20.05 20.15 19.90 21.00 3,373,000 68,734,500 20.378 5.832 5.818 5.847 5.774 6.094 11,624,279 5.9130 -4.74%
2004-05-04 0 21.10 21.05 21.10 20.95 21.40 801,031 16,879,257 21.072 6.123 6.108 6.123 6.079 6.210 2,760,571 6.1144 0.48%
2004-05-03 0 21.00 20.90 21.00 20.75 21.05 1,136,856 23,447,527 20.625 6.094 6.065 6.094 6.021 6.108 3,917,916 5.9847 -0.24%
2004-04-30 0 21.05 20.70 20.75 20.75 21.30 1,316,000 27,726,261 21.069 6.108 6.006 6.021 6.021 6.181 4,535,295 6.1134 0.00%
2004-04-29 0 21.05 21.00 21.05 21.00 21.45 1,749,750 37,036,675 21.167 6.108 6.094 6.108 6.094 6.224 6,030,116 6.1420 -3.22%
2004-04-28 0 21.75 21.70 21.75 21.70 22.30 1,176,000 25,646,525 21.808 6.311 6.297 6.311 6.297 6.471 4,052,817 6.3281 -2.47%
2004-04-27 0 22.30 22.30 22.40 22.00 22.60 3,005,000 67,139,284 22.343 6.471 6.471 6.500 6.384 6.558 10,356,050 6.4831 1.59%
2004-04-26 0 21.95 21.85 22.00 21.15 22.05 1,378,000 29,927,450 21.718 6.369 6.340 6.384 6.137 6.398 4,748,964 6.3019 0.00%
2004-04-23 0 21.95 21.95 22.00 21.50 22.00 1,568,700 34,225,385 21.818 6.369 6.369 6.384 6.239 6.384 5,406,168 6.3308 3.54%
2004-04-22 0 21.20 21.20 21.25 21.15 21.60 1,321,000 28,124,411 21.290 6.152 6.152 6.166 6.137 6.268 4,552,527 6.1778 -0.47%
2004-04-21 0 21.30 21.25 21.35 21.00 21.35 1,101,000 23,371,100 21.227 6.181 6.166 6.195 6.094 6.195 3,794,347 6.1595 0.00%
2004-04-20 0 21.30 21.25 21.30 21.25 22.00 767,600 16,545,800 21.555 6.181 6.166 6.181 6.166 6.384 2,645,359 6.2547 -2.07%
2004-04-19 0 21.75 21.85 21.90 21.05 21.85 1,565,500 33,530,025 21.418 6.311 6.340 6.355 6.108 6.340 5,395,140 6.2149 3.33%
2004-04-16 0 21.05 21.00 21.10 21.00 21.25 1,029,550 21,734,235 21.110 6.108 6.094 6.123 6.094 6.166 3,548,110 6.1256 0.24%
2004-04-15 0 21.00 21.00 21.30 20.80 21.95 2,735,795 57,547,951 21.035 6.094 6.094 6.181 6.036 6.369 9,428,296 6.1037 -2.33%
2004-04-14 0 21.50 21.50 21.55 21.45 22.50 704,000 15,423,450 21.908 6.239 6.239 6.253 6.224 6.529 2,426,176 6.3571 -4.66%
2004-04-13 0 22.55 22.55 22.60 22.25 22.75 1,836,000 41,424,675 22.562 6.543 6.543 6.558 6.456 6.601 6,327,357 6.5469 2.27%
2004-04-08 0 22.05 22.00 22.05 21.90 22.25 861,500 19,008,740 22.065 6.398 6.384 6.398 6.355 6.456 2,968,964 6.4025 0.00%
2004-04-07 0 22.05 22.00 22.05 21.55 22.10 2,164,500 47,212,950 21.812 6.398 6.384 6.398 6.253 6.413 7,459,458 6.3293 1.61%
2004-04-06 0 21.70 21.60 21.65 21.35 21.90 1,910,000 41,452,739 21.703 6.297 6.268 6.282 6.195 6.355 6,582,381 6.2975 3.58%
2004-04-02 0 20.95 20.95 21.00 20.90 21.35 1,396,000 29,545,130 21.164 6.079 6.079 6.094 6.065 6.195 4,810,997 6.1412 -0.95%
2004-04-01 0 21.15 21.10 21.15 21.10 21.30 828,500 17,544,350 21.176 6.137 6.123 6.137 6.123 6.181 2,855,237 6.1446 -0.94%
2004-03-31 0 21.35 21.30 21.45 21.00 21.45 2,991,200 63,543,955 21.244 6.195 6.181 6.224 6.094 6.224 10,308,492 6.1642 2.40%
2004-03-30 0 20.85 20.85 20.95 20.80 21.20 2,589,700 54,308,645 20.971 6.050 6.050 6.079 6.036 6.152 8,924,813 6.0851 -0.48%
2004-03-29 0 20.95 20.95 21.00 20.40 21.10 2,641,554 55,060,842 20.844 6.079 6.079 6.094 5.919 6.123 9,103,516 6.0483 1.21%
2004-03-26 0 20.70 20.65 20.70 20.65 21.50 2,685,800 56,129,730 20.899 6.006 5.992 6.006 5.992 6.239 9,256,000 6.0641 -1.66%
2004-03-25 0 21.05 21.00 21.05 21.00 21.60 2,504,000 53,055,519 21.188 6.108 6.094 6.108 6.094 6.268 8,629,468 6.1482 -2.32%
2004-03-24 0 21.55 21.50 21.55 21.50 21.80 1,787,001 38,507,757 21.549 6.253 6.239 6.253 6.239 6.326 6,158,493 6.2528 0.70%
2004-03-23 0 21.40 21.30 21.40 21.25 22.00 4,008,000 86,805,555 21.658 6.210 6.181 6.210 6.166 6.384 13,812,662 6.2845 -1.38%
2004-03-22 0 21.70 21.65 21.70 21.55 22.30 3,039,000 66,167,843 21.773 6.297 6.282 6.297 6.253 6.471 10,473,224 6.3178 -2.69%
2004-03-19 0 22.30 22.30 22.40 22.30 22.70 513,500 11,514,350 22.423 6.471 6.471 6.500 6.471 6.587 1,769,661 6.5065 -0.89%
2004-03-18 0 22.50 22.50 22.55 22.45 23.35 991,500 22,506,586 22.700 6.529 6.529 6.543 6.514 6.775 3,416,980 6.5867 -2.81%
2004-03-17 0 23.15 23.05 23.15 23.00 23.55 909,000 21,080,550 23.191 6.717 6.688 6.717 6.674 6.833 3,132,662 6.7293 -0.43%
2004-03-16 0 23.25 23.25 23.35 22.70 23.35 1,049,000 24,267,675 23.134 6.746 6.746 6.775 6.587 6.775 3,615,140 6.7128 1.53%
2004-03-15 0 22.90 22.75 22.95 22.60 23.35 1,320,028 30,396,015 23.027 6.645 6.601 6.659 6.558 6.775 4,549,177 6.6817 -0.43%
2004-03-12 0 23.00 22.95 23.20 22.20 23.30 1,255,447 28,728,907 22.883 6.674 6.659 6.732 6.442 6.761 4,326,613 6.6400 -1.29%
2004-03-11 0 23.30 22.90 23.50 21.50 24.00 985,107 22,161,621 22.497 6.761 6.645 6.819 6.239 6.964 3,394,948 6.5278 2.87%
2004-03-10 0 22.65 22.65 22.75 21.05 23.25 2,098,500 47,241,531 22.512 6.572 6.572 6.601 6.108 6.746 7,232,004 6.5323 -2.58%
2004-03-09 0 23.25 23.20 23.25 23.20 24.00 1,881,500 44,497,093 23.650 6.746 6.732 6.746 6.732 6.964 6,484,163 6.8624 -4.91%
2004-03-08 0 24.45 24.35 24.40 24.05 25.10 9,084,200 222,666,435 24.511 7.095 7.066 7.080 6.979 7.283 31,306,633 7.1124 1.03%
2004-03-05 0 24.20 24.10 24.20 23.15 24.25 6,608,852 156,596,568 23.695 7.022 6.993 7.022 6.717 7.037 22,775,908 6.8755 5.45%
2004-03-04 0 22.95 22.80 22.95 22.60 22.95 3,456,010 78,905,010 22.831 6.659 6.616 6.659 6.558 6.659 11,910,354 6.6249 1.32%
2004-03-03 0 22.65 22.60 22.65 22.30 22.70 1,869,500 42,270,225 22.610 6.572 6.558 6.572 6.471 6.587 6,442,807 6.5608 -0.22%
2004-03-02 0 22.70 22.70 22.75 22.50 22.80 1,514,500 34,396,975 22.712 6.587 6.587 6.601 6.529 6.616 5,219,380 6.5902 0.44%
2004-03-01 0 22.60 22.65 22.70 22.50 22.90 2,990,279 68,040,958 22.754 6.558 6.572 6.587 6.529 6.645 10,305,318 6.6025 0.44%
2004-02-27 0 22.50 22.45 22.50 21.60 22.80 2,505,500 56,217,775 22.438 6.529 6.514 6.529 6.268 6.616 8,634,637 6.5107 4.17%
2004-02-26 0 21.60 21.75 21.80 21.30 21.80 1,231,500 26,520,435 21.535 6.268 6.311 6.326 6.181 6.326 4,244,085 6.2488 -0.23%
2004-02-25 0 21.65 21.60 21.70 21.65 22.15 1,373,000 29,957,408 21.819 6.282 6.268 6.297 6.282 6.427 4,731,733 6.3312 -0.92%
2004-02-24 0 21.85 21.85 21.90 21.75 21.90 807,800 17,651,330 21.851 6.340 6.340 6.355 6.311 6.355 2,783,899 6.3405 -0.23%
2004-02-23 0 21.90 21.85 21.90 21.80 22.15 1,668,000 36,688,303 21.995 6.355 6.340 6.355 6.326 6.427 5,748,383 6.3824 -1.13%
2004-02-20 0 22.15 22.10 22.15 22.05 22.35 840,484 18,633,083 22.169 6.427 6.413 6.427 6.398 6.485 2,896,537 6.4329 -0.23%
2004-02-19 0 22.20 22.20 22.25 22.10 22.35 1,803,096 40,209,548 22.300 6.442 6.442 6.456 6.413 6.485 6,213,961 6.4708 0.68%
2004-02-18 0 22.05 22.00 22.05 22.00 22.50 1,747,500 38,972,725 22.302 6.398 6.384 6.398 6.384 6.529 6,022,362 6.4713 -1.78%
2004-02-17 0 22.45 22.40 22.45 22.35 22.80 1,629,674 36,617,238 22.469 6.514 6.500 6.514 6.485 6.616 5,616,301 6.5198 -0.18%
2004-02-16 0 22.95 22.95 23.00 22.80 23.00 1,526,000 34,947,375 22.901 6.526 6.526 6.540 6.483 6.540 5,366,578 6.5120 0.22%
2004-02-13 0 22.90 22.85 22.90 22.80 23.00 1,053,070 24,096,628 22.882 6.512 6.497 6.512 6.483 6.540 3,703,396 6.5066 0.22%
2004-02-12 0 22.85 22.80 22.85 22.70 22.95 1,287,000 29,427,246 22.865 6.497 6.483 6.497 6.455 6.526 4,526,072 6.5017 0.88%
2004-02-11 0 22.65 22.60 22.65 22.60 22.75 986,549 22,379,808 22.685 6.441 6.426 6.441 6.426 6.469 3,469,457 6.4505 0.22%
2004-02-10 0 22.60 22.55 22.60 22.55 22.95 1,028,500 23,351,300 22.704 6.426 6.412 6.426 6.412 6.526 3,616,989 6.4560 -1.53%
2004-02-09 0 22.95 22.95 23.00 22.85 23.10 1,906,678 43,921,783 23.036 6.526 6.526 6.540 6.497 6.569 6,705,332 6.5503 0.44%
2004-02-06 0 22.85 22.85 22.95 22.60 23.00 1,725,000 39,361,675 22.818 6.497 6.497 6.526 6.426 6.540 6,066,413 6.4885 1.11%
2004-02-05 0 22.60 22.50 22.60 22.40 22.65 718,890 16,177,372 22.503 6.426 6.398 6.426 6.369 6.441 2,528,165 6.3989 -0.22%
2004-02-04 0 22.65 22.55 22.65 22.20 22.70 1,586,900 35,532,675 22.391 6.441 6.412 6.441 6.313 6.455 5,580,749 6.3670 1.57%
2004-02-03 0 22.30 22.30 22.35 21.95 22.45 908,640 20,200,702 22.232 6.341 6.341 6.355 6.242 6.384 3,195,470 6.3217 1.36%
2004-02-02 0 22.00 22.00 22.10 22.00 22.15 987,000 21,763,600 22.050 6.256 6.256 6.284 6.256 6.298 3,471,044 6.2700 -1.12%
2004-01-30 0 22.25 22.10 22.45 22.00 22.70 3,737,000 83,268,948 22.282 6.327 6.284 6.384 6.256 6.455 13,142,137 6.3360 -1.55%
2004-01-29 0 22.60 22.50 22.60 22.40 22.70 1,394,622 31,430,075 22.537 6.426 6.398 6.426 6.369 6.455 4,904,553 6.4083 -1.53%
2004-01-28 0 22.95 22.85 22.95 22.85 23.30 1,180,638 27,204,837 23.042 6.526 6.497 6.526 6.497 6.625 4,152,022 6.5522 -1.50%
2004-01-27 0 23.30 23.25 23.35 23.05 23.50 2,286,500 53,124,125 23.234 6.625 6.611 6.640 6.554 6.682 8,041,075 6.6066 -0.21%
2004-01-26 0 23.35 23.20 23.35 23.10 23.50 2,781,500 64,638,474 23.239 6.640 6.597 6.640 6.569 6.682 9,781,872 6.6080 0.65%
2004-01-21 0 23.20 23.20 23.35 22.90 23.30 2,316,640 53,654,673 23.161 6.597 6.597 6.640 6.512 6.625 8,147,070 6.5858 0.00%
2004-01-20 0 23.20 23.15 23.20 22.95 23.30 2,801,278 64,791,630 23.129 6.597 6.583 6.597 6.526 6.625 9,851,426 6.5769 0.87%
2004-01-19 0 23.00 23.00 23.05 21.90 23.05 2,846,080 64,514,935 22.668 6.540 6.540 6.554 6.227 6.554 10,008,984 6.4457 4.55%
2004-01-16 0 22.00 21.85 22.00 21.80 22.30 3,702,000 81,389,309 21.985 6.256 6.213 6.256 6.199 6.341 13,019,051 6.2516 -0.23%
2004-01-15 0 22.05 21.90 21.95 21.95 22.50 1,248,500 27,790,398 22.259 6.270 6.227 6.242 6.242 6.398 4,390,677 6.3294 -1.78%
2004-01-14 0 22.45 22.40 22.45 22.20 22.55 1,157,126 25,906,777 22.389 6.384 6.369 6.384 6.313 6.412 4,069,336 6.3663 0.45%
2004-01-13 0 22.35 22.35 22.40 22.05 22.55 1,726,195 38,514,193 22.312 6.355 6.355 6.369 6.270 6.412 6,070,616 6.3444 -0.22%
2004-01-12 0 22.40 22.40 22.45 22.25 22.50 1,303,000 29,224,116 22.428 6.369 6.369 6.384 6.327 6.398 4,582,340 6.3776 0.45%
2004-01-09 0 22.30 22.15 22.30 21.85 22.35 1,461,572 32,423,141 22.184 6.341 6.298 6.341 6.213 6.355 5,140,000 6.3080 2.06%
2004-01-08 0 21.85 21.80 21.85 21.80 22.40 1,207,000 26,711,870 22.131 6.213 6.199 6.213 6.199 6.369 4,244,731 6.2929 -2.46%
2004-01-07 0 22.40 22.35 22.40 22.35 22.55 1,441,500 32,313,775 22.417 6.369 6.355 6.369 6.355 6.412 5,069,412 6.3743 1.13%
2004-01-06 0 22.15 22.10 22.15 22.10 22.85 4,048,813 90,759,966 22.416 6.298 6.284 6.298 6.284 6.497 14,238,709 6.3742 -1.12%
2004-01-05 0 22.40 22.40 22.45 21.65 22.50 2,645,086 58,372,040 22.068 6.369 6.369 6.384 6.156 6.398 9,302,136 6.2751 3.70%
2004-01-02 0 21.60 21.60 21.65 21.25 21.70 1,104,500 23,674,300 21.434 6.142 6.142 6.156 6.042 6.170 3,884,263 6.0949 1.17%
2003-12-31 0 21.35 21.35 21.45 21.25 21.45 597,000 12,746,750 21.351 6.071 6.071 6.099 6.042 6.099 2,099,507 6.0713 -0.23%
2003-12-30 0 21.40 21.40 21.50 21.35 21.70 631,500 13,558,381 21.470 6.085 6.085 6.114 6.071 6.170 2,220,835 6.1051 0.71%
2003-12-29 0 21.25 21.20 21.25 21.05 21.40 671,500 14,269,700 21.250 6.042 6.028 6.042 5.986 6.085 2,361,505 6.0426 -0.47%
2003-12-24 0 21.35 21.10 21.15 21.15 21.90 728,500 15,663,033 21.500 6.071 6.000 6.014 6.014 6.227 2,561,961 6.1137 -1.84%
2003-12-23 0 21.75 21.70 21.75 21.45 21.85 1,066,992 23,085,447 21.636 6.185 6.170 6.185 6.099 6.213 3,752,356 6.1523 1.40%
2003-12-22 0 21.45 21.45 21.50 21.25 21.45 733,726 15,700,396 21.398 6.099 6.099 6.114 6.042 6.099 2,580,339 6.0846 0.94%
2003-12-19 0 21.25 21.15 21.25 20.95 21.75 1,742,200 37,090,760 21.290 6.042 6.014 6.042 5.957 6.185 6,126,902 6.0538 0.24%
2003-12-18 0 21.20 21.20 21.30 21.00 21.40 1,231,500 26,104,550 21.197 6.028 6.028 6.057 5.971 6.085 4,330,892 6.0275 0.24%
2003-12-17 0 21.15 21.15 21.20 20.95 22.00 1,550,000 32,825,125 21.178 6.014 6.014 6.028 5.957 6.256 5,450,980 6.0219 -3.64%
2003-12-16 0 21.95 21.70 21.95 21.50 22.00 1,693,500 37,002,425 21.850 6.242 6.170 6.242 6.114 6.256 5,955,635 6.2130 0.00%
2003-12-15 0 21.95 21.90 21.95 21.90 22.20 1,340,562 29,488,426 21.997 6.242 6.227 6.242 6.227 6.313 4,714,437 6.2549 -0.23%
2003-12-12 0 22.00 21.90 22.00 21.90 22.10 1,478,800 32,488,535 21.970 6.256 6.227 6.256 6.227 6.284 5,200,587 6.2471 0.92%
2003-12-11 0 21.80 21.80 21.90 21.70 22.00 2,191,717 47,847,754 21.831 6.199 6.199 6.227 6.170 6.256 7,707,746 6.2077 0.46%
2003-12-10 0 21.70 21.70 21.75 21.65 22.00 2,814,494 61,549,618 21.869 6.170 6.170 6.185 6.156 6.256 9,897,904 6.2184 -0.91%
2003-12-09 0 21.90 21.90 21.95 21.75 22.00 2,871,614 62,930,210 21.915 6.227 6.227 6.242 6.185 6.256 10,098,781 6.2315 0.46%
2003-12-08 0 21.80 21.75 21.80 21.60 21.90 1,818,740 39,576,100 21.760 6.199 6.185 6.199 6.142 6.227 6,396,075 6.1876 -0.91%
2003-12-05 0 22.00 21.95 22.00 21.95 22.20 1,363,700 30,034,385 22.024 6.256 6.242 6.256 6.242 6.313 4,795,808 6.2626 -0.45%
2003-12-04 0 22.10 22.05 22.10 21.90 22.25 680,000 15,008,350 22.071 6.284 6.270 6.284 6.227 6.327 2,391,398 6.2760 0.45%
2003-12-03 0 22.00 22.00 22.10 22.00 22.25 1,670,077 36,932,836 22.114 6.256 6.256 6.284 6.256 6.327 5,873,262 6.2883 0.00%
2003-12-02 0 22.00 21.95 22.00 21.90 22.10 2,046,300 44,987,425 21.985 6.256 6.242 6.256 6.227 6.284 7,196,349 6.2514 0.00%
2003-12-01 0 22.00 21.95 22.00 21.60 22.15 3,248,529 71,468,409 22.000 6.256 6.242 6.256 6.142 6.298 11,424,302 6.2558 1.85%
2003-11-28 0 21.60 21.55 21.60 21.35 21.70 2,377,667 51,234,007 21.548 6.142 6.128 6.142 6.071 6.170 8,361,688 6.1272 0.00%
2003-11-27 0 21.60 21.55 21.60 21.35 21.60 1,717,418 36,951,531 21.516 6.142 6.128 6.142 6.071 6.142 6,039,749 6.1181 1.17%
2003-11-26 0 21.35 21.35 21.40 21.15 21.50 1,587,030 33,895,723 21.358 6.071 6.071 6.085 6.014 6.114 5,581,206 6.0732 0.23%
2003-11-25 0 21.30 21.30 21.35 20.90 21.55 2,871,726 61,051,998 21.260 6.057 6.057 6.071 5.943 6.128 10,099,175 6.0452 2.65%
2003-11-24 0 20.75 20.75 20.85 20.55 20.90 701,400 14,553,310 20.749 5.900 5.900 5.929 5.843 5.943 2,466,656 5.9000 0.00%
2003-11-21 0 20.75 20.65 20.75 20.50 20.95 2,471,000 51,293,530 20.758 5.900 5.872 5.900 5.829 5.957 8,689,918 5.9026 -0.48%
2003-11-20 0 20.85 20.80 20.85 20.65 20.95 1,056,000 22,005,375 20.838 5.929 5.915 5.929 5.872 5.957 3,713,700 5.9255 1.21%
2003-11-19 0 20.60 20.55 20.60 20.40 20.80 2,645,351 54,200,183 20.489 5.858 5.843 5.858 5.801 5.915 9,303,068 5.8261 -1.90%
2003-11-18 0 21.00 20.95 21.00 20.95 21.25 1,351,000 28,382,250 21.008 5.971 5.957 5.971 5.957 6.042 4,751,145 5.9738 -0.94%
2003-11-17 0 21.20 21.15 21.20 20.20 21.25 5,906,100 121,937,950 20.646 6.028 6.014 6.028 5.744 6.042 20,770,345 5.8708 -0.70%
2003-11-14 1 21.35 - - - - 0 0 - 6.071 - - - - 0 - 0.00%
2003-11-13 0 21.35 21.30 21.35 21.30 21.65 2,423,565 51,968,909 21.443 6.071 6.057 6.071 6.057 6.156 8,523,100 6.0974 0.23%
2003-11-12 0 21.30 21.20 21.30 20.90 21.75 1,918,102 40,750,052 21.245 6.057 6.028 6.057 5.943 6.185 6,745,507 6.0411 -1.16%
2003-11-11 0 21.55 21.50 21.55 21.50 21.95 485,500 10,496,725 21.620 6.128 6.114 6.128 6.114 6.242 1,707,388 6.1478 -2.05%
2003-11-10 0 22.00 21.90 22.00 21.75 22.00 794,836 17,419,686 21.916 6.256 6.227 6.256 6.185 6.256 2,795,249 6.2319 -0.68%
2003-11-07 0 22.15 22.20 22.25 21.75 22.20 844,694 18,571,252 21.986 6.298 6.313 6.327 6.185 6.313 2,970,587 6.2517 0.45%
2003-11-06 0 22.05 22.00 22.05 21.85 22.30 1,706,500 37,733,894 22.112 6.270 6.256 6.270 6.213 6.341 6,001,353 6.2876 -0.68%
2003-11-05 0 22.20 22.05 22.20 21.70 22.25 2,566,638 56,605,606 22.054 6.313 6.270 6.313 6.170 6.327 9,026,254 6.2712 0.45%
2003-11-04 0 22.10 22.05 22.25 22.05 22.35 2,373,500 52,770,260 22.233 6.284 6.270 6.327 6.270 6.355 8,347,033 6.3220 0.68%
2003-11-03 0 21.95 21.90 21.95 21.90 22.20 1,832,080 40,296,550 21.995 6.242 6.227 6.242 6.227 6.313 6,442,988 6.2543 -0.23%
2003-10-31 0 22.00 21.95 22.00 21.70 22.10 1,830,200 40,236,775 21.985 6.256 6.242 6.256 6.170 6.284 6,436,377 6.2515 -0.45%
2003-10-30 0 22.10 22.05 22.10 21.55 22.35 1,591,731 35,108,526 22.057 6.284 6.270 6.284 6.128 6.355 5,597,738 6.2719 -0.45%
2003-10-29 0 22.20 22.20 22.25 22.05 22.60 2,343,500 52,224,998 22.285 6.313 6.313 6.327 6.270 6.426 8,241,530 6.3368 0.68%
2003-10-28 0 22.05 22.05 22.10 21.50 22.10 2,882,050 62,665,064 21.743 6.270 6.270 6.284 6.114 6.284 10,135,482 6.1827 3.04%
2003-10-27 0 21.40 21.35 21.40 21.15 21.55 2,004,500 42,737,150 21.321 6.085 6.071 6.085 6.014 6.128 7,049,348 6.0626 0.00%
2003-10-24 0 21.40 21.35 21.45 20.20 21.45 4,287,700 89,911,377 20.970 6.085 6.071 6.099 5.744 6.099 15,078,818 5.9628 1.42%
2003-10-23 0 21.10 21.05 21.10 21.00 21.65 3,737,500 79,377,075 21.238 6.000 5.986 6.000 5.971 6.156 13,143,896 6.0391 -3.87%
2003-10-22 0 21.95 21.90 21.95 21.90 22.05 2,117,000 46,462,048 21.947 6.242 6.227 6.242 6.227 6.270 7,444,984 6.2407 -0.45%
2003-10-21 0 22.05 22.00 22.05 22.00 22.60 2,611,950 57,949,143 22.186 6.270 6.256 6.270 6.256 6.426 9,185,605 6.3087 -2.00%
2003-10-20 0 22.50 22.45 22.50 22.25 22.60 1,773,473 39,810,818 22.448 6.398 6.384 6.398 6.327 6.426 6,236,881 6.3831 0.45%
2003-10-17 0 22.40 22.25 22.40 22.20 22.50 1,558,779 34,830,513 22.345 6.369 6.327 6.369 6.313 6.398 5,481,854 6.3538 -0.44%
2003-10-16 0 22.50 22.45 22.50 22.30 22.55 3,593,600 80,648,939 22.442 6.398 6.384 6.398 6.341 6.412 12,637,834 6.3815 1.12%
2003-10-15 0 22.25 22.20 22.25 22.05 22.30 4,246,163 94,109,769 22.163 6.327 6.313 6.327 6.270 6.341 14,932,742 6.3022 0.91%
2003-10-14 0 22.05 22.05 22.10 22.00 22.85 4,625,175 103,129,732 22.297 6.270 6.270 6.284 6.256 6.497 16,265,637 6.3403 -0.90%
2003-10-13 0 22.25 22.20 22.25 22.00 22.40 4,718,985 104,764,044 22.201 6.327 6.313 6.327 6.256 6.369 16,595,544 6.3128 1.60%
2003-10-10 0 21.90 21.85 21.95 21.85 22.50 6,559,000 145,015,548 22.109 6.227 6.213 6.242 6.213 6.398 23,066,438 6.2869 -2.01%
2003-10-09 0 22.35 22.30 22.35 22.25 22.80 3,548,675 79,485,800 22.399 6.355 6.341 6.355 6.327 6.483 12,479,843 6.3691 -0.89%
2003-10-08 0 22.55 22.45 22.55 22.40 23.00 2,693,500 61,114,227 22.690 6.412 6.384 6.412 6.369 6.540 9,472,397 6.4518 -1.10%
2003-10-07 0 22.80 22.65 22.80 22.20 22.95 1,639,500 36,794,920 22.443 6.483 6.441 6.483 6.313 6.526 5,765,730 6.3817 2.70%
2003-10-06 0 22.20 22.15 22.25 22.15 22.70 2,737,551 61,282,288 22.386 6.313 6.298 6.327 6.298 6.455 9,627,314 6.3655 -0.89%
2003-10-03 0 22.40 22.35 22.45 22.25 23.00 3,850,580 86,701,230 22.516 6.369 6.355 6.384 6.327 6.540 13,541,571 6.4026 -2.40%
2003-10-02 0 22.95 22.85 23.00 22.85 23.60 5,956,000 137,859,486 23.146 6.526 6.497 6.540 6.497 6.711 20,945,831 6.5817 -0.65%
2003-09-30 0 23.10 23.10 23.20 22.90 23.25 2,449,520 56,441,428 23.042 6.569 6.569 6.597 6.512 6.611 8,614,377 6.5520 0.87%
2003-09-29 0 22.90 22.80 22.90 22.60 22.95 1,595,000 36,362,278 22.798 6.512 6.483 6.512 6.426 6.526 5,609,234 6.4826 0.44%
2003-09-26 0 22.80 22.70 22.75 22.60 23.00 3,767,750 85,929,668 22.807 6.483 6.455 6.469 6.426 6.540 13,250,278 6.4851 0.44%
2003-09-25 0 22.70 22.65 22.70 22.45 23.15 3,840,000 87,439,109 22.771 6.455 6.441 6.455 6.384 6.583 13,504,364 6.4749 -1.94%
2003-09-24 0 23.15 23.15 23.20 22.60 23.15 2,523,898 57,568,332 22.809 6.583 6.583 6.597 6.426 6.583 8,875,947 6.4859 2.66%
2003-09-23 0 22.55 22.50 22.60 22.40 22.75 786,446 17,734,597 22.550 6.412 6.398 6.426 6.369 6.469 2,765,743 6.4122 0.00%
2003-09-22 0 22.55 22.45 22.55 22.45 22.85 801,300 18,163,360 22.667 6.412 6.384 6.412 6.384 6.497 2,817,981 6.4455 -1.31%
2003-09-19 0 22.85 22.85 22.90 22.45 23.25 2,177,256 49,518,577 22.744 6.497 6.497 6.512 6.384 6.611 7,656,890 6.4672 -1.72%
2003-09-18 0 23.25 23.05 23.25 22.90 23.30 893,419 20,647,331 23.110 6.611 6.554 6.611 6.512 6.625 3,141,941 6.5715 0.22%
2003-09-17 0 23.20 23.20 23.25 23.00 24.00 1,719,000 40,437,225 23.524 6.597 6.597 6.611 6.540 6.824 6,045,313 6.6890 -1.69%
2003-09-16 0 23.60 23.40 23.75 23.00 23.75 1,420,100 33,101,387 23.309 6.711 6.654 6.753 6.540 6.753 4,994,153 6.6280 1.29%
2003-09-15 0 23.30 23.40 23.50 22.40 23.45 2,199,700 49,952,565 22.709 6.625 6.654 6.682 6.369 6.668 7,735,820 6.4573 1.08%
2003-09-11 0 23.05 23.00 23.05 22.95 23.35 1,180,152 27,351,833 23.177 6.554 6.540 6.554 6.526 6.640 4,150,313 6.5903 -1.71%
2003-09-10 0 23.45 23.40 23.50 23.10 23.50 1,374,000 31,993,725 23.285 6.668 6.654 6.682 6.569 6.682 4,832,030 6.6212 0.21%
2003-09-09 0 23.40 23.35 23.45 23.20 23.75 1,289,500 30,156,475 23.386 6.654 6.640 6.668 6.597 6.753 4,534,864 6.6499 0.00%
2003-09-08 0 23.40 23.75 23.80 23.10 24.00 748,683 17,542,827 23.432 6.654 6.753 6.768 6.569 6.824 2,632,940 6.6628 -2.50%
2003-09-05 0 24.00 23.95 24.00 23.75 24.65 1,147,529 27,586,942 24.040 6.824 6.810 6.824 6.753 7.009 4,035,586 6.8359 -1.03%
2003-09-04 0 24.25 24.20 24.25 23.95 25.10 2,824,200 68,906,125 24.398 6.896 6.881 6.896 6.810 7.137 9,932,038 6.9378 1.25%
2003-09-03 0 23.95 23.80 23.85 23.25 24.20 2,436,858 57,815,811 23.726 6.810 6.768 6.782 6.611 6.881 8,569,848 6.7464 2.79%
2003-09-02 0 23.30 23.30 23.35 23.00 23.30 789,000 18,280,275 23.169 6.625 6.625 6.640 6.540 6.625 2,774,725 6.5881 0.22%
2003-09-01 0 23.25 23.15 23.20 23.05 23.50 1,399,282 32,643,071 23.328 6.611 6.583 6.597 6.554 6.682 4,920,941 6.6335 -0.21%
2003-08-29 0 23.30 23.20 23.35 23.10 23.80 2,009,500 47,111,493 23.444 6.625 6.597 6.640 6.569 6.768 7,066,932 6.6665 -0.43%
2003-08-28 0 23.40 23.40 23.45 23.15 23.45 1,156,600 26,983,112 23.330 6.654 6.654 6.668 6.583 6.668 4,067,486 6.6339 1.30%
2003-08-27 0 23.10 23.00 23.10 22.90 23.20 1,552,952 35,766,511 23.031 6.569 6.540 6.569 6.512 6.597 5,461,362 6.5490 0.00%
2003-08-26 0 23.10 23.05 23.10 22.65 23.10 2,575,900 58,969,285 22.893 6.569 6.554 6.569 6.441 6.569 9,058,826 6.5096 0.43%
2003-08-25 0 23.00 23.05 23.10 22.75 23.10 1,292,500 29,525,810 22.844 6.540 6.554 6.569 6.469 6.569 4,545,414 6.4957 0.88%
2003-08-22 0 22.80 22.80 22.85 22.80 22.90 1,387,380 31,641,366 22.807 6.483 6.483 6.497 6.483 6.512 4,879,084 6.4851 0.00%
2003-08-21 0 22.80 22.75 22.80 22.05 22.80 2,188,000 49,322,148 22.542 6.483 6.469 6.483 6.270 6.483 7,694,674 6.4099 2.47%
2003-08-20 0 22.25 22.15 22.25 21.95 22.40 1,924,109 42,750,494 22.218 6.327 6.298 6.327 6.242 6.369 6,766,632 6.3178 2.30%
2003-08-19 0 21.75 21.85 22.00 21.65 22.45 2,534,000 56,061,632 22.124 6.185 6.213 6.256 6.156 6.384 8,911,473 6.2909 -0.91%
2003-08-18 0 21.95 21.85 22.00 21.85 22.25 1,942,000 42,661,121 21.968 6.242 6.213 6.256 6.213 6.327 6,829,551 6.2465 -0.23%
2003-08-15 0 22.00 22.00 22.05 21.90 22.55 1,623,146 35,676,378 21.980 6.256 6.256 6.270 6.227 6.412 5,708,217 6.2500 -0.45%
2003-08-14 0 22.10 22.00 22.10 22.00 22.55 1,455,625 32,326,821 22.208 6.284 6.256 6.284 6.256 6.412 5,119,086 6.3150 -2.00%
2003-08-13 0 22.55 22.50 22.60 22.45 22.80 1,946,508 43,941,271 22.574 6.412 6.398 6.426 6.384 6.483 6,845,404 6.4191 1.35%
2003-08-12 0 22.25 22.25 22.30 21.55 22.30 2,095,000 45,979,747 21.947 6.327 6.327 6.341 6.128 6.341 7,367,615 6.2408 1.60%
2003-08-11 0 21.90 21.85 21.90 21.45 22.00 749,400 16,356,820 21.827 6.227 6.213 6.227 6.099 6.256 2,635,461 6.2064 0.46%
2003-08-08 0 21.80 21.70 21.85 21.25 22.10 1,945,500 42,452,817 21.821 6.199 6.170 6.213 6.042 6.284 6,841,859 6.2049 2.59%
2003-08-07 0 21.25 21.20 21.25 21.15 21.40 2,097,877 44,563,086 21.242 6.042 6.028 6.042 6.014 6.085 7,377,733 6.0402 -0.70%
2003-08-06 0 21.40 21.35 21.45 21.35 21.75 3,334,000 71,744,638 21.519 6.085 6.071 6.099 6.071 6.185 11,724,883 6.1190 -2.06%
2003-08-05 0 21.85 21.80 21.85 21.70 22.30 3,168,206 69,732,504 22.010 6.213 6.199 6.213 6.170 6.341 11,141,825 6.2586 -1.13%
2003-08-04 0 22.10 22.25 22.35 21.95 22.50 2,984,132 66,796,336 22.384 6.284 6.327 6.355 6.242 6.398 10,494,480 6.3649 0.00%
2003-08-01 0 22.10 22.05 22.10 22.05 22.75 3,190,609 71,471,393 22.401 6.284 6.270 6.284 6.270 6.469 11,220,611 6.3697 -2.43%
2003-07-31 0 22.65 22.50 22.60 22.45 23.05 1,643,200 37,301,599 22.701 6.441 6.398 6.426 6.384 6.554 5,778,742 6.4550 -1.52%
2003-07-30 0 23.00 23.00 23.05 22.60 23.00 3,192,373 72,338,149 22.660 6.540 6.540 6.554 6.426 6.540 11,226,814 6.4433 1.32%
2003-07-29 0 22.70 22.65 22.70 22.65 23.00 2,099,500 48,194,625 22.955 6.455 6.441 6.455 6.441 6.540 7,383,441 6.5274 -1.73%
2003-07-28 0 23.10 23.05 23.10 22.75 23.40 2,357,500 54,690,430 23.198 6.569 6.554 6.569 6.469 6.654 8,290,765 6.5965 0.43%
2003-07-25 0 23.00 22.85 23.00 23.00 23.40 3,464,000 80,525,525 23.246 6.540 6.497 6.540 6.540 6.654 12,182,062 6.6102 -0.65%
2003-07-24 0 23.15 23.15 23.20 22.80 23.35 2,183,000 50,514,593 23.140 6.583 6.583 6.597 6.483 6.640 7,677,090 6.5799 1.98%
2003-07-23 0 22.70 22.70 22.85 22.70 23.15 3,563,500 81,907,363 22.985 6.455 6.455 6.497 6.455 6.583 12,531,979 6.5359 -0.44%
2003-07-22 0 22.80 22.80 22.90 22.50 22.90 1,777,451 40,418,674 22.740 6.483 6.483 6.512 6.398 6.512 6,250,871 6.4661 1.33%
2003-07-21 0 22.50 22.50 22.65 22.50 23.00 1,876,700 42,589,850 22.694 6.398 6.398 6.441 6.398 6.540 6,599,906 6.4531 -1.75%
2003-07-18 0 22.90 22.90 23.00 22.45 23.00 1,372,747 31,406,376 22.878 6.512 6.512 6.540 6.384 6.540 4,827,624 6.5056 1.10%
2003-07-17 0 22.65 22.55 22.70 21.85 22.85 1,930,100 43,711,220 22.647 6.441 6.412 6.455 6.213 6.497 6,787,701 6.4398 1.12%
2003-07-16 0 22.40 22.40 22.45 22.35 23.10 2,193,000 49,780,375 22.700 6.369 6.369 6.384 6.355 6.569 7,712,258 6.4547 -0.88%
2003-07-15 0 22.60 22.70 22.75 22.45 23.00 1,988,777 45,230,207 22.743 6.426 6.455 6.469 6.384 6.540 6,994,054 6.4670 -1.74%
2003-07-14 0 23.00 22.95 23.00 22.85 23.10 2,363,000 54,337,288 22.995 6.540 6.526 6.540 6.497 6.569 8,310,107 6.5387 -0.22%
2003-07-11 0 23.05 23.05 23.10 22.65 23.30 3,047,096 69,673,613 22.866 6.554 6.554 6.569 6.441 6.625 10,715,910 6.5019 -0.86%
2003-07-10 0 23.25 23.10 23.25 22.90 23.25 2,871,800 66,221,480 23.059 6.611 6.569 6.611 6.512 6.611 10,099,435 6.5569 0.22%
2003-07-09 0 23.20 23.15 23.20 22.15 23.45 5,628,573 128,052,633 22.750 6.597 6.583 6.597 6.298 6.668 19,794,348 6.4692 4.98%
2003-07-08 0 22.10 22.05 22.20 21.30 22.20 5,307,500 116,062,819 21.868 6.284 6.270 6.313 6.057 6.313 18,665,211 6.2181 4.00%
2003-07-07 0 21.25 21.25 21.30 20.45 21.40 4,331,600 90,883,835 20.982 6.042 6.042 6.057 5.815 6.085 15,233,204 5.9662 2.16%
2003-07-04 0 20.80 20.75 20.85 20.65 20.85 1,990,600 41,384,535 20.790 5.915 5.900 5.929 5.872 5.929 7,000,465 5.9117 -0.72%
2003-07-03 0 20.95 20.80 20.95 20.75 21.15 4,469,300 93,339,840 20.885 5.957 5.915 5.957 5.900 6.014 15,717,462 5.9386 0.96%
2003-07-02 0 20.75 20.70 20.75 20.10 20.85 5,534,337 113,989,646 20.597 5.900 5.886 5.900 5.715 5.929 19,462,943 5.8568 4.01%
2003-06-30 0 19.95 19.95 20.00 19.85 20.15 3,502,500 70,184,683 20.038 5.673 5.673 5.687 5.644 5.730 12,317,457 5.6980 -0.50%
2003-06-27 0 20.05 20.00 20.05 19.70 20.05 3,993,500 79,740,175 19.967 5.701 5.687 5.701 5.602 5.701 14,044,187 5.6778 0.25%
2003-06-26 0 20.00 19.95 20.00 19.90 20.55 8,147,530 163,520,650 20.070 5.687 5.673 5.687 5.659 5.843 28,652,919 5.7069 -3.15%
2003-06-25 0 20.65 20.60 20.65 20.40 20.90 2,879,366 59,610,859 20.703 5.872 5.858 5.872 5.801 5.943 10,126,043 5.8869 -1.20%
2003-06-24 0 20.90 20.80 20.90 20.50 21.10 4,005,629 83,196,397 20.770 5.943 5.915 5.943 5.829 6.000 14,086,842 5.9060 -0.24%
2003-06-23 0 20.95 20.85 21.00 20.65 21.55 3,831,000 81,017,965 21.148 5.957 5.929 5.971 5.872 6.128 13,472,713 6.0135 -3.23%
2003-06-20 0 21.65 21.60 21.65 21.30 21.75 4,872,675 105,721,433 21.697 6.156 6.142 6.156 6.057 6.185 17,136,036 6.1695 0.46%
2003-06-19 0 22.15 22.15 22.20 21.85 22.30 5,016,300 110,939,390 22.116 6.128 6.128 6.142 6.045 6.169 18,132,299 6.1183 1.61%
2003-06-18 0 21.80 21.75 21.80 21.75 22.20 2,905,000 63,571,731 21.884 6.031 6.017 6.031 6.017 6.142 10,500,634 6.0541 -0.91%
2003-06-17 0 22.00 21.95 22.00 21.90 22.25 4,380,903 96,405,251 22.006 6.086 6.072 6.086 6.059 6.155 15,835,545 6.0879 0.92%
2003-06-16 0 21.80 21.75 21.80 21.70 22.00 2,724,495 59,403,381 21.803 6.031 6.017 6.031 6.003 6.086 9,848,166 6.0319 -0.68%
2003-06-13 0 21.95 21.95 22.00 21.60 22.25 5,908,000 129,370,183 21.897 6.072 6.072 6.086 5.976 6.155 21,355,505 6.0579 1.15%
2003-06-12 0 21.70 21.65 21.70 21.55 22.00 4,164,580 90,440,926 21.717 6.003 5.989 6.003 5.962 6.086 15,053,607 6.0079 -0.46%
2003-06-11 0 21.80 21.75 21.80 21.30 23.15 8,417,433 184,152,587 21.878 6.031 6.017 6.031 5.893 6.404 30,426,292 6.0524 -3.96%
2003-06-10 0 22.70 22.70 22.75 20.70 23.00 10,391,239 228,193,210 21.960 6.280 6.280 6.294 5.727 6.363 37,560,961 6.0753 10.73%
2003-06-09 0 20.50 20.45 20.50 19.95 20.70 7,348,045 150,088,666 20.426 5.671 5.657 5.671 5.519 5.727 26,560,801 5.6508 0.24%
2003-06-06 0 20.45 20.40 20.45 19.75 20.50 27,786,059 558,372,013 20.095 5.657 5.644 5.657 5.464 5.671 100,437,598 5.5594 2.25%
2003-06-05 0 20.00 19.95 20.00 19.50 20.30 6,322,821 126,580,309 20.020 5.533 5.519 5.533 5.395 5.616 22,854,949 5.5384 3.36%
2003-06-03 0 19.35 19.35 19.40 18.50 19.80 4,211,395 81,273,718 19.299 5.353 5.353 5.367 5.118 5.478 15,222,828 5.3389 4.59%
2003-06-02 0 18.50 18.40 18.50 18.15 18.50 5,515,326 100,430,777 18.209 5.118 5.090 5.118 5.021 5.118 19,936,116 5.0376 1.93%
2003-05-30 0 18.15 18.15 18.20 17.80 18.20 12,044,818 217,284,220 18.040 5.021 5.021 5.035 4.924 5.035 43,538,113 4.9907 2.25%
2003-05-29 0 17.75 17.70 17.75 17.55 17.75 2,968,624 52,403,114 17.652 4.911 4.897 4.911 4.855 4.911 10,730,614 4.8835 1.14%
2003-05-28 0 17.55 17.50 17.55 17.35 17.60 3,087,511 53,917,977 17.463 4.855 4.841 4.855 4.800 4.869 11,160,352 4.8312 2.63%
2003-05-27 0 17.10 17.10 17.20 17.10 17.80 6,487,801 112,372,207 17.321 4.731 4.731 4.758 4.731 4.924 23,451,298 4.7917 -5.00%
2003-05-26 0 18.00 17.95 18.00 17.80 18.00 2,294,400 41,205,564 17.959 4.980 4.966 4.980 4.924 4.980 8,293,512 4.9684 1.41%
2003-05-23 0 17.75 17.70 17.75 17.60 17.75 2,313,500 40,928,835 17.691 4.911 4.897 4.911 4.869 4.911 8,362,553 4.8943 0.85%
2003-05-22 0 17.60 17.60 17.65 17.35 17.75 2,784,000 48,986,550 17.596 4.869 4.869 4.883 4.800 4.911 10,063,258 4.8679 2.33%
2003-05-21 0 17.20 17.15 17.20 17.05 17.70 2,676,240 46,494,173 17.373 4.758 4.745 4.758 4.717 4.897 9,673,740 4.8062 -1.99%
2003-05-20 0 17.55 17.55 17.60 16.90 17.85 4,761,109 83,382,101 17.513 4.855 4.855 4.869 4.675 4.938 17,209,866 4.8450 3.24%
2003-05-19 0 17.00 17.00 17.05 17.00 17.15 1,006,382 17,136,106 17.027 4.703 4.703 4.717 4.703 4.745 3,637,745 4.7106 -0.87%
2003-05-16 0 17.15 17.10 17.15 17.05 17.20 1,690,000 28,983,225 17.150 4.745 4.731 4.745 4.717 4.758 6,108,802 4.7445 0.88%
2003-05-15 0 17.00 17.00 17.05 16.80 17.05 3,668,000 62,144,297 16.942 4.703 4.703 4.717 4.648 4.717 13,258,631 4.6871 0.00%
2003-05-14 0 17.00 16.95 17.00 16.70 17.20 4,434,000 75,356,375 16.995 4.703 4.689 4.703 4.620 4.758 16,027,473 4.7017 2.41%
2003-05-13 0 16.60 16.55 16.60 16.30 16.60 2,998,000 49,326,917 16.453 4.592 4.579 4.592 4.509 4.592 10,836,798 4.5518 2.47%
2003-05-12 0 16.20 16.25 16.30 16.10 16.40 5,303,500 86,222,725 16.258 4.482 4.496 4.509 4.454 4.537 19,170,434 4.4977 1.89%
2003-05-09 0 15.90 15.85 15.90 15.60 15.95 5,855,029 92,289,450 15.762 4.399 4.385 4.399 4.316 4.413 21,164,032 4.3607 1.27%
2003-05-07 0 15.70 15.65 15.70 15.50 15.75 51,777,500 800,430,700 15.459 4.343 4.330 4.343 4.288 4.357 187,158,882 4.2767 -2.18%
2003-05-06 0 16.05 16.05 16.10 15.70 16.20 6,044,700 96,188,635 15.913 4.440 4.440 4.454 4.343 4.482 21,849,631 4.4023 -0.93%
2003-05-05 0 16.20 16.15 16.20 16.15 16.40 1,874,800 30,474,104 16.255 4.482 4.468 4.482 4.468 4.537 6,776,794 4.4968 0.00%
2003-05-02 0 16.20 16.15 16.20 15.95 16.30 4,551,272 73,663,375 16.185 4.482 4.468 4.482 4.413 4.509 16,451,373 4.4776 1.25%
2003-04-30 0 16.00 16.05 16.10 15.50 16.10 5,133,860 81,415,238 15.858 4.426 4.440 4.454 4.288 4.454 18,557,240 4.3872 4.58%
2003-04-29 0 15.30 15.25 15.30 15.10 15.45 3,415,000 52,060,067 15.245 4.233 4.219 4.233 4.177 4.274 12,344,118 4.2174 2.34%
2003-04-28 0 14.95 14.90 14.95 14.50 15.05 5,613,334 83,405,710 14.858 4.136 4.122 4.136 4.011 4.164 20,290,383 4.1106 2.05%
2003-04-25 0 14.65 14.60 14.65 14.55 14.80 4,280,700 62,873,685 14.688 4.053 4.039 4.053 4.025 4.094 15,473,343 4.0634 0.34%
2003-04-24 0 14.60 14.60 14.65 14.50 15.50 4,267,500 62,978,468 14.758 4.039 4.039 4.053 4.011 4.288 15,425,629 4.0827 -5.81%
2003-04-23 0 15.50 15.50 15.70 15.40 15.90 905,500 14,102,535 15.574 4.288 4.288 4.343 4.260 4.399 3,273,089 4.3086 -2.21%
2003-04-22 0 15.85 15.70 15.90 15.30 15.90 1,212,500 18,953,490 15.632 4.385 4.343 4.399 4.233 4.399 4,382,795 4.3245 2.59%
2003-04-17 0 15.45 15.40 15.75 15.10 15.70 1,157,500 17,775,800 15.357 4.274 4.260 4.357 4.177 4.343 4,183,987 4.2485 0.98%
2003-04-16 0 15.30 15.30 15.35 15.25 15.50 1,013,250 15,532,893 15.330 4.233 4.233 4.247 4.219 4.288 3,662,570 4.2410 -0.97%
2003-04-15 0 15.45 15.45 15.50 15.40 15.55 1,203,500 18,608,709 15.462 4.274 4.274 4.288 4.260 4.302 4,350,262 4.2776 0.00%
2003-04-14 0 15.45 15.50 15.55 15.40 15.90 683,500 10,589,525 15.493 4.274 4.288 4.302 4.260 4.399 2,470,631 4.2862 -2.22%
2003-04-11 0 15.80 15.75 15.80 15.70 15.90 1,082,788 17,054,633 15.751 4.371 4.357 4.371 4.343 4.399 3,913,928 4.3574 -0.63%
2003-04-10 0 15.90 15.90 15.95 15.70 15.95 1,347,098 21,400,354 15.886 4.399 4.399 4.413 4.343 4.413 4,869,323 4.3949 0.95%
2003-04-09 0 15.75 15.75 15.80 15.55 16.00 1,993,559 31,512,256 15.807 4.357 4.357 4.371 4.302 4.426 7,206,070 4.3730 0.00%
2003-04-08 0 15.75 15.70 15.75 15.50 15.80 786,500 12,374,264 15.733 4.357 4.343 4.357 4.288 4.371 2,842,943 4.3526 -0.63%
2003-04-07 0 15.85 15.80 15.85 15.70 16.00 1,383,500 21,865,523 15.804 4.385 4.371 4.385 4.343 4.426 5,000,904 4.3723 0.32%
2003-04-04 0 15.80 15.75 15.80 15.50 15.90 934,000 14,691,575 15.730 4.371 4.357 4.371 4.288 4.399 3,376,107 4.3516 0.96%
2003-04-03 0 15.65 15.60 15.65 15.35 15.70 743,000 11,534,825 15.525 4.330 4.316 4.330 4.247 4.343 2,685,704 4.2949 2.96%
2003-04-02 0 15.20 15.15 15.20 15.00 15.35 773,100 11,772,925 15.228 4.205 4.191 4.205 4.150 4.247 2,794,506 4.2129 0.00%
2003-04-01 0 15.20 15.10 15.15 14.80 15.25 1,350,272 20,277,239 15.017 4.205 4.177 4.191 4.094 4.219 4,880,796 4.1545 1.67%
2003-03-31 0 14.95 14.90 14.95 14.90 16.40 1,796,836 27,813,658 15.479 4.136 4.122 4.136 4.122 4.537 6,494,980 4.2823 -6.85%
2003-03-28 0 16.05 16.05 16.15 15.90 16.20 1,266,000 20,287,825 16.025 4.440 4.440 4.468 4.399 4.482 4,576,180 4.4334 1.26%
2003-03-27 0 15.85 15.85 15.90 15.80 15.95 436,007 6,911,035 15.851 4.385 4.385 4.399 4.371 4.413 1,576,024 4.3851 0.00%
2003-03-26 0 15.85 15.70 16.00 15.70 16.00 1,719,646 27,219,133 15.828 4.385 4.343 4.426 4.343 4.426 6,215,963 4.3789 0.96%
2003-03-25 0 15.70 15.70 15.80 15.65 16.25 1,500,800 23,916,530 15.936 4.343 4.343 4.371 4.330 4.496 5,424,906 4.4087 -2.18%
2003-03-24 0 16.05 16.05 16.10 15.85 16.10 2,184,100 34,992,665 16.022 4.440 4.440 4.454 4.385 4.454 7,894,814 4.4324 -0.31%
2003-03-21 0 16.10 16.00 16.05 15.80 16.20 6,708,792 104,091,872 15.516 4.454 4.426 4.440 4.371 4.482 24,250,109 4.2924 0.00%
2003-03-20 0 16.10 15.95 16.15 15.45 16.20 2,807,715 43,909,696 15.639 4.454 4.413 4.468 4.274 4.482 10,148,980 4.3265 4.21%
2003-03-19 0 15.45 15.40 15.70 15.35 16.20 3,926,345 62,282,728 15.863 4.274 4.260 4.343 4.247 4.482 14,192,465 4.3884 -2.83%
2003-03-18 0 15.90 15.70 15.90 14.70 15.95 2,751,183 41,745,535 15.174 4.399 4.343 4.399 4.067 4.413 9,944,635 4.1978 9.66%
2003-03-17 0 14.50 14.45 14.50 14.15 14.90 3,345,637 48,412,086 14.470 4.011 3.998 4.011 3.915 4.122 12,093,393 4.0032 -0.68%
2003-03-14 0 14.60 14.60 14.70 14.55 15.20 1,725,884 25,448,218 14.745 4.039 4.039 4.067 4.025 4.205 6,238,511 4.0792 -1.02%
2003-03-13 0 14.75 14.75 14.85 14.40 15.00 1,483,000 21,898,250 14.766 4.081 4.081 4.108 3.984 4.150 5,360,564 4.0851 3.87%
2003-03-12 0 14.20 14.25 14.30 14.20 14.65 652,875 9,410,525 14.414 3.928 3.942 3.956 3.928 4.053 2,359,932 3.9876 -3.07%
2003-03-11 0 14.65 14.60 - 14.60 15.00 113,489 1,673,063 14.742 4.053 4.039 - 4.039 4.150 410,226 4.0784 -2.33%
2003-03-10 0 15.00 14.85 15.00 14.85 15.30 2,747,109 41,384,290 15.065 4.150 4.108 4.150 4.108 4.233 9,929,909 4.1676 -1.32%
2003-03-07 0 15.20 15.15 15.20 14.95 15.45 3,869,000 58,616,812 15.150 4.205 4.191 4.205 4.136 4.274 13,985,181 4.1914 -1.94%
2003-03-06 0 15.50 15.40 15.45 15.40 15.95 5,540,000 86,043,636 15.531 4.288 4.260 4.274 4.260 4.413 20,025,305 4.2967 -4.32%
2003-03-05 0 16.20 16.00 16.20 14.90 16.25 2,866,000 45,316,450 15.812 4.482 4.426 4.482 4.122 4.496 10,359,661 4.3743 6.58%
2003-03-04 0 15.20 15.20 15.25 14.50 15.30 1,962,000 29,416,300 14.993 4.205 4.205 4.219 4.011 4.233 7,091,994 4.1478 5.56%
2003-03-03 0 14.40 14.40 14.55 14.40 14.55 923,000 13,385,650 14.502 3.984 3.984 4.025 3.984 4.025 3,336,346 4.0121 -0.69%
2003-02-28 0 14.50 14.50 14.55 14.30 14.60 772,000 11,194,600 14.501 4.011 4.011 4.025 3.956 4.039 2,790,530 4.0116 1.05%
2003-02-27 0 14.35 14.30 14.35 14.25 14.55 670,000 9,611,700 14.346 3.970 3.956 3.970 3.942 4.025 2,421,833 3.9688 -2.05%
2003-02-26 0 14.65 14.65 14.70 14.55 14.70 932,000 13,633,464 14.628 4.053 4.053 4.067 4.025 4.067 3,368,878 4.0469 0.69%
2003-02-25 0 14.55 14.45 14.50 14.35 14.60 750,000 10,852,900 14.471 4.025 3.998 4.011 3.970 4.039 2,711,007 4.0033 -0.51%
2003-02-24 0 29.25 29.20 29.25 28.40 29.30 1,016,000 29,403,750 28.941 4.046 4.039 4.046 3.928 4.053 7,345,021 4.0032 3.72%
2003-02-21 0 28.20 28.15 28.25 28.20 28.65 900,000 25,537,100 28.375 3.901 3.894 3.908 3.901 3.963 6,506,417 3.9249 -0.18%
2003-02-20 0 28.25 28.20 28.25 28.15 28.35 2,979,000 84,033,702 28.209 3.908 3.901 3.908 3.894 3.922 21,536,239 3.9020 -0.18%
2003-02-19 0 28.30 28.20 28.30 28.20 28.40 989,000 27,966,490 28.278 3.915 3.901 3.915 3.901 3.928 7,149,829 3.9115 0.35%
2003-02-18 0 28.20 28.15 28.20 28.00 28.20 1,493,000 41,964,728 28.108 3.901 3.894 3.901 3.873 3.901 10,793,422 3.8880 0.36%
2003-02-17 0 28.10 28.05 28.10 28.00 28.30 1,216,000 34,270,400 28.183 3.887 3.880 3.887 3.873 3.915 8,790,892 3.8984 -0.35%
2003-02-14 0 28.20 28.15 28.30 27.90 28.30 1,101,000 30,876,800 28.044 3.901 3.894 3.915 3.859 3.915 7,959,516 3.8792 0.18%
2003-02-13 0 28.15 28.05 28.20 27.80 28.50 1,681,960 47,338,204 28.145 3.894 3.880 3.901 3.845 3.942 12,159,481 3.8931 -1.05%
2003-02-12 0 28.45 28.40 28.45 28.45 28.70 732,000 20,860,300 28.498 3.935 3.928 3.935 3.935 3.970 5,291,886 3.9419 0.00%
2003-02-11 0 28.45 28.45 28.50 28.40 28.80 732,000 20,864,310 28.503 3.935 3.935 3.942 3.928 3.984 5,291,886 3.9427 -0.18%
2003-02-10 0 28.50 28.45 28.50 27.10 28.70 430,000 12,107,062 28.156 3.942 3.935 3.942 3.749 3.970 3,108,621 3.8947 2.33%
2003-02-07 0 27.85 27.70 27.85 27.55 27.85 1,007,000 27,983,282 27.789 3.852 3.832 3.852 3.811 3.852 7,279,957 3.8439 0.00%
2003-02-06 0 27.85 27.80 27.95 27.65 28.50 1,200,630 33,425,492 27.840 3.852 3.845 3.866 3.825 3.942 8,679,777 3.8510 -1.94%
2003-02-05 0 28.40 28.35 28.40 28.35 28.90 848,000 24,131,631 28.457 3.928 3.922 3.928 3.922 3.998 6,130,490 3.9363 -1.73%
2003-02-04 0 28.90 28.85 29.10 28.80 29.20 194,700 5,643,100 28.984 3.998 3.991 4.025 3.984 4.039 1,407,555 4.0092 -1.03%
2003-01-30 0 29.20 29.10 29.20 28.70 29.25 401,000 11,626,893 28.995 4.039 4.025 4.039 3.970 4.046 2,898,970 4.0107 0.86%
2003-01-29 0 28.95 28.85 28.95 27.90 29.10 264,655 7,554,404 28.544 4.005 3.991 4.005 3.859 4.025 1,913,284 3.9484 3.39%
2003-01-28 0 28.75 28.90 29.00 28.20 28.85 684,000 19,382,050 28.336 3.873 3.893 3.907 3.799 3.887 5,077,329 3.8174 1.95%
2003-01-27 0 28.20 28.20 28.25 28.00 28.35 500,000 14,134,150 28.268 3.799 3.799 3.806 3.772 3.819 3,711,498 3.8082 -1.40%
2003-01-24 0 28.60 28.60 28.65 28.45 29.10 550,000 15,792,575 28.714 3.853 3.853 3.860 3.833 3.920 4,082,647 3.8682 -1.55%
2003-01-23 0 29.05 28.80 29.05 28.40 29.05 1,172,600 33,743,354 28.777 3.914 3.880 3.914 3.826 3.914 8,704,204 3.8767 1.22%
2003-01-22 0 28.70 28.70 28.80 28.00 29.20 1,251,100 35,662,330 28.505 3.866 3.866 3.880 3.772 3.934 9,286,909 3.8401 -1.88%
2003-01-21 0 29.25 29.20 29.25 28.05 29.30 1,113,000 32,162,200 28.897 3.940 3.934 3.940 3.779 3.947 8,261,794 3.8929 4.28%
2003-01-20 0 28.05 27.90 28.05 27.70 28.15 1,145,500 31,996,080 27.932 3.779 3.759 3.779 3.732 3.792 8,503,041 3.7629 0.90%
2003-01-17 0 27.80 27.75 27.80 27.70 28.00 258,000 7,183,350 27.842 3.745 3.738 3.745 3.732 3.772 1,915,133 3.7508 0.36%
2003-01-16 0 27.70 27.65 27.70 27.60 27.95 768,120 21,276,737 27.700 3.732 3.725 3.732 3.718 3.765 5,701,751 3.7316 -0.89%
2003-01-15 0 27.95 27.85 27.95 27.50 27.95 1,352,000 37,525,540 27.756 3.765 3.752 3.765 3.705 3.765 10,035,889 3.7391 2.57%
2003-01-14 0 27.25 27.30 27.35 27.05 27.55 351,500 9,633,855 27.408 3.671 3.678 3.684 3.644 3.711 2,609,183 3.6923 -0.55%
2003-01-13 0 27.40 27.30 27.40 27.10 27.55 668,750 18,287,178 27.345 3.691 3.678 3.691 3.651 3.711 4,964,128 3.6839 1.11%
2003-01-10 0 27.10 26.90 27.10 26.80 27.30 410,000 11,088,050 27.044 3.651 3.624 3.651 3.610 3.678 3,043,428 3.6433 -1.09%
2003-01-09 0 27.40 27.40 27.50 27.20 27.90 608,254 16,708,350 27.469 3.691 3.691 3.705 3.664 3.759 4,515,066 3.7006 -2.32%
2003-01-08 0 28.05 28.00 28.05 27.25 28.15 1,168,500 32,302,040 27.644 3.779 3.772 3.779 3.671 3.792 8,673,770 3.7241 2.75%
2003-01-07 0 27.30 27.25 27.30 26.50 27.45 819,000 22,206,980 27.115 3.678 3.671 3.678 3.570 3.698 6,079,433 3.6528 2.06%
2003-01-06 0 26.75 26.70 26.75 25.50 26.75 319,000 8,397,800 26.325 3.604 3.597 3.604 3.435 3.604 2,367,935 3.5465 4.70%
2003-01-03 0 25.55 25.30 25.55 24.90 25.80 868,000 21,976,800 25.319 3.442 3.408 3.442 3.354 3.476 6,443,160 3.4109 3.44%
2003-01-02 0 24.70 24.50 24.80 24.35 25.20 275,000 6,781,850 24.661 3.327 3.301 3.341 3.280 3.395 2,041,324 3.3223 -2.37%
2002-12-31 0 25.30 25.40 25.50 24.40 25.40 137,000 3,400,500 24.821 3.408 3.422 3.435 3.287 3.422 1,016,950 3.3438 4.55%
2002-12-30 0 24.20 24.20 24.45 24.20 24.75 716,000 17,673,658 24.684 3.260 3.260 3.294 3.260 3.334 5,314,865 3.3253 -2.42%
2002-12-27 0 24.80 24.70 24.80 24.60 24.90 290,000 7,200,524 24.829 3.341 3.327 3.341 3.314 3.354 2,152,669 3.3449 -0.20%
2002-12-24 0 24.85 24.80 25.00 24.60 25.10 182,000 4,490,070 24.671 3.348 3.341 3.368 3.314 3.381 1,350,985 3.3236 1.43%
2002-12-23 0 24.50 24.40 24.60 24.05 24.50 429,552 10,466,939 24.367 3.301 3.287 3.314 3.240 3.301 3,188,562 3.2827 0.82%
2002-12-20 0 24.30 24.25 24.35 24.25 24.45 423,000 10,311,178 24.376 3.274 3.267 3.280 3.267 3.294 3,139,927 3.2839 0.00%
2002-12-19 0 24.30 24.30 24.35 24.20 24.80 931,421 22,865,202 24.549 3.274 3.274 3.280 3.260 3.341 6,913,934 3.3071 -2.21%
2002-12-18 0 24.85 24.85 24.90 24.60 25.10 202,000 5,017,770 24.840 3.348 3.348 3.354 3.314 3.381 1,499,445 3.3464 0.61%
2002-12-17 0 24.70 24.70 24.90 24.65 25.35 436,204 10,865,158 24.908 3.327 3.327 3.354 3.321 3.415 3,237,940 3.3556 0.41%
2002-12-16 0 24.60 24.60 24.80 23.90 24.80 556,000 13,676,781 24.599 3.314 3.314 3.341 3.220 3.341 4,127,185 3.3138 1.44%
2002-12-13 0 24.25 24.25 24.30 24.25 25.05 547,000 13,562,700 24.795 3.267 3.267 3.274 3.267 3.375 4,060,378 3.3403 -3.58%
2002-12-12 0 25.15 25.15 25.20 24.50 25.40 750,000 18,784,236 25.046 3.388 3.388 3.395 3.301 3.422 5,567,246 3.3741 2.65%
2002-12-11 0 24.50 24.50 24.60 23.95 24.75 669,000 16,305,150 24.372 3.301 3.301 3.314 3.226 3.334 4,965,984 3.2834 1.87%
2002-12-10 0 24.05 24.00 24.05 23.25 24.10 449,000 10,720,700 23.877 3.240 3.233 3.240 3.132 3.247 3,332,925 3.2166 3.22%
2002-12-09 0 23.30 23.30 23.35 23.00 23.30 237,000 5,490,450 23.166 3.139 3.139 3.146 3.098 3.139 1,759,250 3.1209 0.00%
2002-12-06 0 23.30 23.30 23.40 23.05 23.40 290,000 6,741,100 23.245 3.139 3.139 3.152 3.105 3.152 2,152,669 3.1315 1.08%
2002-12-05 0 23.05 23.00 23.05 23.00 23.20 20,322,395 427,427,846 21.032 3.105 3.098 3.105 3.098 3.125 150,853,040 2.8334 -0.65%
2002-12-04 0 23.20 23.10 23.20 22.80 23.35 907,052 20,947,952 23.095 3.125 3.112 3.125 3.072 3.146 6,733,043 3.1112 -0.64%
2002-12-03 0 23.35 23.35 23.40 22.90 23.40 920,000 21,398,731 23.259 3.146 3.146 3.152 3.085 3.152 6,829,156 3.1334 1.97%
2002-12-02 0 22.90 22.90 22.95 22.50 22.95 928,000 21,032,940 22.665 3.085 3.085 3.092 3.031 3.092 6,888,540 3.0533 2.00%
2002-11-29 0 22.45 22.45 22.50 22.15 22.55 497,618 11,130,540 22.368 3.024 3.024 3.031 2.984 3.038 3,693,816 3.0133 0.22%
2002-11-28 0 22.40 22.40 22.45 22.10 22.55 920,000 20,635,950 22.430 3.018 3.018 3.024 2.977 3.038 6,829,156 3.0217 1.82%
2002-11-27 0 22.00 21.95 22.05 21.95 22.05 1,007,151 22,166,872 22.009 2.964 2.957 2.970 2.957 2.970 7,476,077 2.9650 -0.23%
2002-11-26 0 22.05 22.05 22.10 21.95 22.05 696,000 15,317,000 22.007 2.970 2.970 2.977 2.957 2.970 5,166,405 2.9647 0.23%
2002-11-25 0 22.00 22.00 22.05 21.70 22.20 992,200 21,759,990 21.931 2.964 2.964 2.970 2.923 2.991 7,365,096 2.9545 1.62%
2002-11-22 0 21.65 21.65 21.70 21.25 21.70 1,564,500 33,238,855 21.246 2.917 2.917 2.923 2.863 2.923 11,613,276 2.8621 2.85%
2002-11-21 0 21.05 21.05 21.10 20.30 21.20 1,692,000 35,119,450 20.756 2.836 2.836 2.843 2.735 2.856 12,559,708 2.7962 0.72%
2002-11-20 0 20.90 20.85 20.90 20.80 21.65 3,027,000 63,904,183 21.111 2.816 2.809 2.816 2.802 2.917 22,469,406 2.8441 -2.56%
2002-11-19 0 21.45 21.45 21.50 21.30 21.60 644,000 13,887,452 21.564 2.890 2.890 2.896 2.869 2.910 4,780,409 2.9051 -1.38%
2002-11-18 0 21.75 21.65 21.75 21.70 21.85 649,000 14,106,850 21.736 2.930 2.917 2.930 2.923 2.944 4,817,524 2.9282 -0.23%
2002-11-15 0 21.80 21.75 21.85 21.50 21.85 699,000 15,180,972 21.718 2.937 2.930 2.944 2.896 2.944 5,188,674 2.9258 0.93%
2002-11-14 0 21.60 21.60 21.70 21.50 22.00 755,000 16,336,546 21.638 2.910 2.910 2.923 2.896 2.964 5,604,361 2.9150 -1.14%
2002-11-13 0 21.85 21.85 21.95 21.70 22.10 776,000 16,990,612 21.895 2.944 2.944 2.957 2.923 2.977 5,760,244 2.9496 1.39%
2002-11-12 0 21.55 21.55 21.70 21.55 21.90 775,000 16,725,600 21.581 2.903 2.903 2.923 2.903 2.950 5,752,821 2.9074 -2.05%
2002-11-11 0 22.00 21.75 22.00 21.60 22.00 905,500 19,665,383 21.718 2.964 2.930 2.964 2.910 2.964 6,721,522 2.9257 -1.57%
2002-11-08 0 22.35 22.35 22.40 22.30 22.60 365,000 8,190,350 22.439 3.011 3.011 3.018 3.004 3.045 2,709,393 3.0229 -1.32%
2002-11-07 0 22.65 22.65 22.70 22.00 22.90 810,000 18,164,950 22.426 3.051 3.051 3.058 2.964 3.085 6,012,626 3.0211 3.19%
2002-11-06 0 21.95 21.90 22.00 21.90 22.00 568,000 12,453,874 21.926 2.957 2.950 2.964 2.950 2.964 4,216,261 2.9538 0.23%
2002-11-05 0 21.90 21.80 21.90 21.80 22.10 464,000 10,191,450 21.964 2.950 2.937 2.950 2.937 2.977 3,444,270 2.9590 -0.45%
2002-11-04 0 22.00 21.95 22.00 21.90 22.05 545,000 11,952,466 21.931 2.964 2.957 2.964 2.950 2.970 4,045,532 2.9545 2.33%
2002-11-01 0 21.50 21.50 21.55 21.50 21.90 623,000 13,413,210 21.530 2.896 2.896 2.903 2.896 2.950 4,624,526 2.9005 0.00%
2002-10-31 0 21.50 21.40 21.50 21.35 21.50 293,300 6,276,095 21.398 2.896 2.883 2.896 2.876 2.896 2,177,164 2.8827 0.00%
2002-10-30 0 21.50 21.45 21.50 21.40 21.50 268,000 5,747,900 21.447 2.896 2.890 2.896 2.883 2.896 1,989,363 2.8893 0.00%
2002-10-29 0 21.50 21.45 21.50 21.45 21.50 892,000 19,162,950 21.483 2.896 2.890 2.896 2.890 2.896 6,621,312 2.8941 0.00%
2002-10-28 0 21.50 21.45 21.50 21.45 21.50 435,000 9,347,484 21.488 2.896 2.890 2.896 2.890 2.896 3,229,003 2.8949 -0.23%
2002-10-25 0 21.55 21.50 21.55 21.40 21.55 543,000 11,684,450 21.518 2.903 2.896 2.903 2.883 2.903 4,030,686 2.8989 0.00%
2002-10-24 0 21.55 21.50 21.55 21.45 21.55 838,900 18,017,910 21.478 2.903 2.896 2.903 2.890 2.903 6,227,151 2.8934 0.23%
2002-10-23 0 21.50 21.45 21.50 21.00 21.60 1,521,000 32,551,700 21.402 2.896 2.890 2.896 2.829 2.910 11,290,376 2.8831 0.47%
2002-10-22 0 21.40 21.35 21.45 21.35 21.55 1,345,000 28,842,300 21.444 2.883 2.876 2.890 2.876 2.903 9,983,928 2.8889 -0.47%
2002-10-21 0 21.50 21.45 21.50 21.30 21.80 737,400 15,864,270 21.514 2.896 2.890 2.896 2.869 2.937 5,473,717 2.8983 -1.38%
2002-10-18 0 21.80 21.60 21.80 21.60 22.40 555,000 12,219,850 22.018 2.937 2.910 2.937 2.910 3.018 4,119,762 2.9662 -0.91%
2002-10-17 0 22.00 21.95 22.00 21.90 22.00 449,000 9,867,050 21.976 2.964 2.957 2.964 2.950 2.964 3,332,925 2.9605 0.46%
2002-10-16 0 21.90 21.85 22.00 21.85 22.20 967,000 21,314,014 22.041 2.950 2.944 2.964 2.944 2.991 7,178,036 2.9693 -0.45%
2002-10-15 0 22.00 21.95 22.00 21.90 22.10 706,000 15,508,000 21.966 2.964 2.957 2.964 2.950 2.977 5,240,635 2.9592 0.46%
2002-10-11 0 21.90 21.85 21.90 21.80 22.25 671,000 14,669,400 21.862 2.950 2.944 2.950 2.937 2.997 4,980,830 2.9452 0.69%
2002-10-10 0 21.75 21.70 21.75 21.50 21.80 110,000 2,392,400 21.749 2.930 2.923 2.930 2.896 2.937 816,529 2.9300 -1.14%
2002-10-09 0 22.00 21.60 22.20 21.90 23.00 373,000 8,323,000 22.314 2.964 2.910 2.991 2.950 3.098 2,768,777 3.0060 -0.45%
2002-10-08 0 22.10 22.10 22.15 22.00 22.20 218,400 4,849,190 22.203 2.977 2.977 2.984 2.964 2.991 1,621,182 2.9911 -1.12%
2002-10-07 0 22.35 22.25 22.40 21.80 22.40 278,000 6,144,400 22.102 3.011 2.997 3.018 2.937 3.018 2,063,593 2.9775 2.05%
2002-10-04 0 21.90 21.90 22.00 21.40 21.90 738,518 15,856,724 21.471 2.950 2.950 2.964 2.883 2.950 5,482,016 2.8925 0.92%
2002-10-03 0 21.70 21.50 21.90 20.50 22.20 1,014,000 21,634,500 21.336 2.923 2.896 2.950 2.762 2.991 7,526,917 2.8743 -4.41%
2002-10-02 0 22.70 22.65 22.70 22.45 23.00 500,500 11,350,650 22.679 3.058 3.051 3.058 3.024 3.098 3,715,209 3.0552 0.22%
2002-09-30 0 22.65 22.50 22.70 22.60 22.70 159,000 3,602,572 22.658 3.051 3.031 3.058 3.045 3.058 1,180,256 3.0524 0.22%
2002-09-27 0 22.60 22.60 22.70 21.90 22.95 1,046,000 23,568,369 22.532 3.045 3.045 3.058 2.950 3.092 7,764,453 3.0354 3.43%
2002-09-26 0 21.85 21.75 21.90 21.60 21.95 211,300 4,585,140 21.700 2.944 2.930 2.950 2.910 2.957 1,568,479 2.9233 1.63%
2002-09-25 0 21.50 21.50 21.55 21.40 21.90 440,000 9,482,180 21.550 2.896 2.896 2.903 2.883 2.950 3,266,118 2.9032 -1.83%
2002-09-24 0 21.90 21.80 21.90 21.30 21.95 332,000 7,195,980 21.675 2.950 2.937 2.950 2.869 2.957 2,464,434 2.9199 1.62%
2002-09-23 0 21.55 21.50 21.60 21.50 21.90 502,000 10,853,144 21.620 2.903 2.896 2.910 2.896 2.950 3,726,344 2.9125 -0.92%
2002-09-20 0 21.75 21.75 21.80 21.70 21.90 825,000 17,964,771 21.775 2.930 2.930 2.937 2.923 2.950 6,123,971 2.9335 -1.14%
2002-09-19 0 22.00 21.80 22.00 21.20 22.40 1,654,000 35,857,148 21.679 2.964 2.937 2.964 2.856 3.018 12,277,634 2.9205 -0.45%
2002-09-18 0 22.10 22.10 22.50 22.00 23.55 965,200 22,277,550 23.081 2.977 2.977 3.031 2.964 3.173 7,164,675 3.1094 -6.75%
2002-09-17 1 23.70 - - - - 0 0 - 3.193 - - - - 0 - 0.00%
2002-09-16 1 23.70 - - - - 0 0 - 3.193 - - - - 0 - 0.00%
2002-09-13 0 23.70 23.60 23.70 23.60 24.00 389,000 9,240,062 23.753 3.193 3.179 3.193 3.179 3.233 2,887,545 3.2000 -1.25%
2002-09-12 0 24.00 24.00 24.20 24.00 24.15 273,000 6,559,950 24.029 3.233 3.233 3.260 3.233 3.253 2,026,478 3.2371 -0.21%
2002-09-11 0 24.05 24.00 24.05 24.00 24.20 53,000 1,280,050 24.152 3.240 3.233 3.240 3.233 3.260 393,419 3.2537 -0.62%
2002-09-10 0 24.20 24.10 24.20 24.00 24.20 138,400 3,340,220 24.135 3.260 3.247 3.260 3.233 3.260 1,027,343 3.2513 0.83%
2002-09-09 0 24.00 24.00 24.10 24.00 24.10 170,000 4,092,400 24.073 3.233 3.233 3.247 3.233 3.247 1,261,909 3.2430 -0.83%
2002-09-06 0 24.20 24.05 24.30 23.30 24.70 374,000 9,004,900 24.077 3.260 3.240 3.274 3.139 3.327 2,776,200 3.2436 3.20%
2002-09-05 0 23.45 23.40 23.70 22.80 23.60 134,000 3,118,500 23.272 3.159 3.152 3.193 3.072 3.179 994,681 3.1352 2.18%
2002-09-04 0 22.95 22.90 23.20 22.50 23.10 432,080 9,858,724 22.817 3.092 3.085 3.125 3.031 3.112 3,207,328 3.0738 -2.75%
2002-09-03 0 23.60 23.65 23.80 23.60 24.00 44,000 1,043,800 23.723 3.179 3.186 3.206 3.179 3.233 326,612 3.1958 -1.67%
2002-09-02 0 24.00 24.00 24.45 24.00 24.45 163,000 3,927,700 24.096 3.233 3.233 3.294 3.233 3.294 1,209,948 3.2462 -1.84%
2002-08-30 0 24.45 24.35 24.45 23.70 24.50 40,000 965,100 24.128 3.294 3.280 3.294 3.193 3.301 296,920 3.2504 2.52%
2002-08-29 0 23.85 23.75 24.00 23.40 23.85 31,000 730,500 23.565 3.213 3.200 3.233 3.152 3.213 230,113 3.1745 0.85%
2002-08-28 0 23.65 23.65 23.70 23.50 24.00 480,000 11,437,950 23.829 3.186 3.186 3.193 3.166 3.233 3,563,038 3.2102 -1.46%
2002-08-27 0 24.00 23.85 24.00 23.85 24.20 171,000 4,095,000 23.947 3.233 3.213 3.233 3.213 3.260 1,269,332 3.2261 -1.44%
2002-08-26 0 24.35 24.35 24.45 24.00 24.50 176,000 4,283,950 24.341 3.280 3.280 3.294 3.233 3.301 1,306,447 3.2791 0.41%
2002-08-23 0 24.25 24.20 24.45 24.10 25.00 465,157 11,295,497 24.283 3.267 3.260 3.294 3.247 3.368 3,452,858 3.2713 -0.82%
2002-08-22 0 24.45 24.40 24.50 24.30 24.70 614,000 15,023,150 24.468 3.294 3.287 3.301 3.274 3.327 4,557,719 3.2962 -0.41%
2002-08-21 0 24.55 24.55 24.70 24.50 24.95 855,000 21,192,740 24.787 3.307 3.307 3.327 3.301 3.361 6,346,661 3.3392 -1.80%
2002-08-20 0 25.00 25.00 25.05 24.50 25.15 702,300 17,402,374 24.779 3.368 3.368 3.375 3.301 3.388 5,213,170 3.3382 0.81%
2002-08-19 0 24.80 24.60 24.80 23.20 25.00 424,000 10,330,300 24.364 3.341 3.314 3.341 3.125 3.368 3,147,350 3.2822 6.67%
2002-08-16 0 23.25 23.25 23.30 23.05 23.30 268,000 6,198,220 23.128 3.132 3.132 3.139 3.105 3.139 1,989,363 3.1157 1.53%
2002-08-15 0 22.90 22.90 23.00 22.85 23.25 469,000 10,831,640 23.095 3.085 3.085 3.098 3.078 3.132 3,481,385 3.1113 0.22%
2002-08-14 0 22.85 22.85 22.95 22.85 23.50 455,100 10,568,938 23.223 3.078 3.078 3.092 3.078 3.166 3,378,205 3.1286 -3.38%
2002-08-13 0 23.65 23.65 23.70 22.65 23.65 149,000 3,458,650 23.212 3.186 3.186 3.193 3.051 3.186 1,106,026 3.1271 4.88%
2002-08-12 0 22.55 22.50 22.60 22.00 23.50 170,040 3,838,470 22.574 3.038 3.031 3.045 2.964 3.166 1,262,206 3.0411 -4.04%
2002-08-09 0 23.50 23.50 23.55 23.25 23.85 262,600 6,173,930 23.511 3.166 3.166 3.173 3.132 3.213 1,949,279 3.1673 1.51%
2002-08-08 0 23.15 23.30 23.35 22.00 23.30 601,000 13,530,300 22.513 3.119 3.139 3.146 2.964 3.139 4,461,220 3.0329 5.23%
2002-08-07 0 22.00 21.95 22.00 21.75 22.80 771,000 16,934,860 21.965 2.964 2.957 2.964 2.930 3.072 5,723,129 2.9590 5.01%
2002-08-06 0 20.95 20.90 21.00 20.85 22.50 847,691 18,241,103 21.519 2.822 2.816 2.829 2.809 3.031 6,292,406 2.8989 -6.89%
2002-08-05 0 22.50 22.45 22.50 22.35 22.90 476,000 10,831,400 22.755 3.031 3.024 3.031 3.011 3.085 3,533,346 3.0655 -1.75%
2002-08-02 0 22.90 22.85 23.00 22.65 23.05 492,000 11,322,800 23.014 3.085 3.078 3.098 3.051 3.105 3,652,114 3.1003 -2.35%
2002-08-01 0 23.45 23.45 23.50 23.40 23.80 296,000 6,939,518 23.444 3.159 3.159 3.166 3.152 3.206 2,197,207 3.1583 -2.09%
2002-07-31 0 23.95 23.85 23.95 22.45 24.00 378,000 8,739,209 23.120 3.226 3.213 3.226 3.024 3.233 2,805,892 3.1146 7.40%
2002-07-30 0 22.30 22.30 22.45 22.30 23.15 495,000 11,218,650 22.664 3.004 3.004 3.024 3.004 3.119 3,674,383 3.0532 0.45%
2002-07-29 0 22.20 22.15 22.35 21.70 22.55 221,000 4,948,250 22.390 2.991 2.984 3.011 2.923 3.038 1,640,482 3.0163 -1.55%
2002-07-26 0 22.55 22.55 22.70 22.20 23.05 168,000 3,807,428 22.663 3.038 3.038 3.058 2.991 3.105 1,247,063 3.0531 -2.17%
2002-07-25 0 23.05 23.00 23.20 22.90 23.50 391,200 9,000,490 23.007 3.105 3.098 3.125 3.085 3.166 2,903,876 3.0995 3.83%
2002-07-24 0 22.20 22.20 22.35 22.15 22.70 183,400 4,088,915 22.295 2.991 2.991 3.011 2.984 3.058 1,361,377 3.0035 -2.20%
2002-07-23 0 22.70 22.70 22.80 22.00 22.80 495,880 11,193,700 22.573 3.058 3.058 3.072 2.964 3.072 3,680,915 3.0410 2.71%
2002-07-22 0 22.10 22.00 22.60 21.70 22.95 519,000 11,508,665 22.175 2.977 2.964 3.045 2.923 3.092 3,852,534 2.9873 -6.36%
2002-07-19 0 23.60 23.60 23.70 23.60 23.70 86,000 2,042,274 23.747 3.179 3.179 3.193 3.179 3.193 638,378 3.1992 -1.46%
2002-07-18 0 23.95 23.70 24.00 23.80 24.15 311,680 7,471,451 23.972 3.226 3.193 3.233 3.206 3.253 2,313,599 3.2294 1.05%
2002-07-17 0 23.70 23.60 23.70 23.20 24.00 245,910 5,808,622 23.621 3.193 3.179 3.193 3.125 3.233 1,825,389 3.1821 -2.07%
2002-07-16 0 24.20 24.10 24.25 24.15 24.50 137,000 3,363,136 24.548 3.260 3.247 3.267 3.253 3.301 1,016,950 3.3071 -1.22%
2002-07-15 0 24.50 24.50 24.85 24.50 25.10 185,000 4,615,400 24.948 3.301 3.301 3.348 3.301 3.381 1,373,254 3.3609 -2.97%
2002-07-12 0 25.25 25.20 25.25 25.20 25.40 373,000 9,420,499 25.256 3.402 3.395 3.402 3.395 3.422 2,768,777 3.4024 0.20%
2002-07-11 0 25.20 25.20 25.30 25.10 26.25 207,000 5,242,200 25.325 3.395 3.395 3.408 3.381 3.536 1,536,560 3.4116 -4.00%
2002-07-10 0 26.25 25.90 26.25 26.20 26.35 168,000 4,401,580 26.200 3.536 3.489 3.536 3.530 3.550 1,247,063 3.5296 0.96%
2002-07-09 0 26.00 26.00 26.30 25.95 26.10 357,200 9,303,370 26.045 3.503 3.503 3.543 3.496 3.516 2,651,494 3.5087 0.00%
2002-07-08 0 26.00 26.00 26.10 25.85 26.20 618,600 16,069,460 25.977 3.503 3.503 3.516 3.482 3.530 4,591,865 3.4995 0.39%
2002-07-05 0 25.90 25.90 26.00 25.70 26.10 927,000 24,084,032 25.981 3.489 3.489 3.503 3.462 3.516 6,881,117 3.5000 1.17%
2002-07-04 0 25.60 25.60 25.95 24.75 25.90 765,800 19,549,970 25.529 3.449 3.449 3.496 3.334 3.489 5,684,530 3.4392 3.43%
2002-07-03 0 25.15 25.05 25.30 24.80 25.30 677,000 16,832,068 24.863 3.334 3.321 3.354 3.288 3.354 5,106,586 3.2961 2.65%
2002-07-02 0 24.50 24.50 24.60 23.40 25.10 1,119,400 27,309,148 24.396 3.248 3.248 3.261 3.102 3.328 8,443,593 3.2343 4.70%
2002-06-28 0 23.40 23.35 23.45 23.00 23.80 1,184,000 27,698,830 23.394 3.102 3.096 3.109 3.049 3.155 8,930,868 3.1015 4.93%
2002-06-27 0 22.30 22.15 22.35 22.00 22.35 624,000 13,857,644 22.208 2.956 2.937 2.963 2.917 2.963 4,706,809 2.9442 1.36%
2002-06-26 0 22.00 21.95 22.00 21.80 22.40 2,175,000 47,797,288 21.976 2.917 2.910 2.917 2.890 2.970 16,405,944 2.9134 -2.22%
2002-06-25 0 22.50 23.00 - 22.25 23.00 670,100 15,059,110 22.473 2.983 3.049 - 2.950 3.049 5,054,539 2.9793 -0.66%
2002-06-24 0 22.65 22.50 22.80 20.40 22.95 653,300 14,795,236 22.647 3.003 2.983 3.023 2.705 3.043 4,927,818 3.0024 -0.66%
2002-06-21 0 22.80 22.75 22.85 22.55 23.40 308,000 7,034,500 22.839 3.023 3.016 3.029 2.990 3.102 2,323,233 3.0279 -3.39%
2002-06-20 0 23.60 23.55 23.60 22.30 23.80 522,000 12,058,195 23.100 3.129 3.122 3.129 2.956 3.155 3,937,427 3.0625 5.59%
2002-06-19 0 22.35 22.30 22.35 22.00 23.10 695,000 15,665,250 22.540 2.963 2.956 2.963 2.917 3.062 5,242,359 2.9882 0.90%
2002-06-18 0 22.15 22.15 22.20 21.65 24.15 1,302,500 29,156,250 22.385 2.937 2.937 2.943 2.870 3.202 9,824,709 2.9676 -6.93%
2002-06-17 0 23.80 23.80 23.95 23.70 25.80 1,569,000 39,127,775 24.938 3.155 3.155 3.175 3.142 3.420 11,834,909 3.3061 -7.75%
2002-06-14 0 25.80 25.70 25.80 25.70 26.00 306,000 7,905,450 25.835 3.420 3.407 3.420 3.407 3.447 2,308,147 3.4250 -0.96%
2002-06-13 0 26.05 26.00 26.10 25.75 26.20 560,000 14,565,404 26.010 3.454 3.447 3.460 3.414 3.473 4,224,059 3.4482 -0.57%
2002-06-12 0 26.20 26.20 26.25 26.00 26.25 379,000 9,911,872 26.153 3.473 3.473 3.480 3.447 3.480 2,858,783 3.4672 0.58%
2002-06-11 0 26.05 26.05 26.10 25.90 26.10 139,500 3,628,550 26.011 3.454 3.454 3.460 3.434 3.460 1,052,243 3.4484 -1.70%
2002-06-10 0 26.50 26.15 26.50 26.00 26.90 443,300 11,733,205 26.468 3.513 3.467 3.513 3.447 3.566 3,343,795 3.5089 1.73%
2002-06-07 0 26.05 26.00 26.15 25.85 26.15 501,000 13,023,450 25.995 3.454 3.447 3.467 3.427 3.467 3,779,024 3.4462 -0.38%
2002-06-06 0 26.15 26.10 26.30 26.00 26.50 1,003,000 26,152,878 26.075 3.467 3.460 3.487 3.447 3.513 7,565,592 3.4568 -0.76%
2002-06-05 0 26.35 26.30 26.40 25.80 26.35 444,691 11,580,947 26.043 3.493 3.487 3.500 3.420 3.493 3,354,288 3.4526 1.54%
2002-06-04 0 25.95 25.60 25.95 25.00 25.95 145,000 3,671,051 25.318 3.440 3.394 3.440 3.314 3.440 1,093,730 3.3565 2.77%
2002-06-03 0 25.25 25.25 25.30 25.00 25.80 498,000 12,598,850 25.299 3.347 3.347 3.354 3.314 3.420 3,756,395 3.3540 -1.56%
2002-05-31 0 25.65 25.65 25.80 25.40 25.80 732,400 18,738,378 25.585 3.401 3.401 3.420 3.367 3.420 5,524,466 3.3919 -0.58%
2002-05-30 0 25.80 25.75 25.80 25.35 26.35 1,424,200 37,371,681 26.240 3.420 3.414 3.420 3.361 3.493 10,742,688 3.4788 -2.09%
2002-05-29 0 26.35 26.35 26.60 26.20 27.00 932,400 25,357,494 27.196 3.493 3.493 3.526 3.473 3.579 7,033,058 3.6055 -3.30%
2002-05-28 0 27.25 27.00 27.40 27.00 28.00 543,560 14,992,418 27.582 3.613 3.579 3.633 3.579 3.712 4,100,053 3.6566 0.00%
2002-05-27 0 27.25 27.25 27.40 26.25 27.50 424,286 11,453,183 26.994 3.613 3.613 3.633 3.480 3.646 3,200,373 3.5787 4.01%
2002-05-24 0 26.20 26.20 26.25 26.00 26.60 322,090 8,439,191 26.201 3.473 3.473 3.480 3.447 3.526 2,429,513 3.4736 0.77%
2002-05-23 0 26.00 25.85 26.00 26.00 27.65 913,000 24,545,112 26.884 3.447 3.427 3.447 3.447 3.666 6,886,725 3.5641 -5.28%
2002-05-22 0 27.45 27.35 27.45 27.30 28.50 803,000 22,202,600 27.650 3.639 3.626 3.639 3.619 3.778 6,056,999 3.6656 -4.19%
2002-05-21 0 28.65 28.15 28.80 26.40 28.70 2,862,876 76,990,380 26.893 3.798 3.732 3.818 3.500 3.805 21,594,567 3.5653 8.52%
2002-05-17 0 26.40 26.40 26.50 24.25 28.20 3,278,000 85,829,610 26.184 3.500 3.500 3.513 3.215 3.739 24,725,832 3.4713 10.00%
2002-05-16 0 24.00 23.85 23.95 23.80 24.20 689,600 16,594,620 24.064 3.182 3.162 3.175 3.155 3.208 5,201,627 3.1903 0.00%
2002-05-15 0 24.00 23.95 24.10 23.80 25.00 2,399,000 58,115,250 24.225 3.182 3.175 3.195 3.155 3.314 18,095,568 3.2116 -2.04%
2002-05-14 0 24.50 24.45 24.50 23.95 24.55 1,065,100 25,998,070 24.409 3.248 3.241 3.248 3.175 3.255 8,034,010 3.2360 2.08%
2002-05-13 0 24.00 23.95 24.00 23.80 24.30 442,000 10,603,750 23.990 3.182 3.175 3.182 3.155 3.222 3,333,990 3.1805 -2.04%
2002-05-10 0 24.50 24.45 24.50 24.35 25.40 1,404,600 34,952,610 24.884 3.248 3.241 3.248 3.228 3.367 10,594,845 3.2990 -0.20%
2002-05-09 0 24.55 24.50 24.55 23.90 25.40 1,439,000 35,054,550 24.360 3.255 3.248 3.255 3.169 3.367 10,854,323 3.2295 -1.01%
2002-05-08 0 24.80 24.80 24.90 23.30 24.95 1,886,000 46,294,550 24.546 3.288 3.288 3.301 3.089 3.308 14,226,028 3.2542 8.77%
2002-05-07 0 22.80 22.60 22.80 21.40 22.80 744,000 16,424,400 22.076 3.023 2.996 3.023 2.837 3.023 5,611,964 2.9267 7.29%
2002-05-06 0 21.25 21.15 21.40 20.90 21.25 896,400 18,968,270 21.160 2.817 2.804 2.837 2.771 2.817 6,761,512 2.8053 1.19%
2002-05-03 0 21.00 21.00 21.05 20.90 21.05 617,200 12,944,400 20.973 2.784 2.784 2.791 2.771 2.791 4,655,517 2.7804 0.00%
2002-05-02 0 21.00 20.95 21.20 21.00 21.40 184,000 3,905,993 21.228 2.784 2.777 2.811 2.784 2.837 1,387,905 2.8143 -0.94%
2002-04-30 0 21.20 21.15 21.25 21.15 21.40 120,000 2,551,350 21.261 2.811 2.804 2.817 2.804 2.837 905,156 2.8187 0.24%
2002-04-29 0 21.15 21.15 21.20 21.00 21.20 286,181 6,030,651 21.073 2.804 2.804 2.811 2.784 2.811 2,158,653 2.7937 0.71%
2002-04-26 0 21.00 20.90 21.15 21.00 21.25 241,000 5,090,698 21.123 2.784 2.771 2.804 2.784 2.817 1,817,854 2.8004 0.00%
2002-04-25 0 21.00 20.90 21.00 20.90 21.30 186,000 3,907,750 21.009 2.784 2.771 2.784 2.771 2.824 1,402,991 2.7853 0.00%
2002-04-24 0 21.00 21.00 21.30 20.80 21.30 141,238 2,964,639 20.990 2.784 2.784 2.824 2.758 2.824 1,065,353 2.7828 0.00%
2002-04-23 0 21.00 21.00 21.05 20.90 21.35 209,000 4,395,450 21.031 2.784 2.784 2.791 2.771 2.830 1,576,479 2.7881 0.48%
2002-04-22 0 20.90 19.10 20.80 20.80 21.40 253,800 5,398,740 21.272 2.771 2.532 2.758 2.758 2.837 1,914,404 2.8201 -0.24%
2002-04-19 0 20.95 20.95 21.10 20.70 21.05 337,000 7,025,170 20.846 2.777 2.777 2.797 2.744 2.791 2,541,978 2.7637 1.45%
2002-04-18 0 20.65 20.65 20.75 20.65 20.85 149,000 3,090,350 20.741 2.738 2.738 2.751 2.738 2.764 1,123,901 2.7497 -0.96%
2002-04-17 0 20.85 20.75 20.85 20.50 20.85 268,000 5,505,700 20.544 2.764 2.751 2.764 2.718 2.764 2,021,514 2.7236 3.22%
2002-04-16 0 20.20 20.20 20.25 20.10 20.50 678,600 13,707,800 20.200 2.678 2.678 2.685 2.665 2.718 5,118,655 2.6780 0.25%
2002-04-15 0 20.15 20.15 20.20 20.10 20.25 704,000 14,200,690 20.171 2.671 2.671 2.678 2.665 2.685 5,310,246 2.6742 0.75%
2002-04-12 0 20.00 20.00 20.05 19.70 20.20 417,000 8,328,122 19.972 2.651 2.651 2.658 2.612 2.678 3,145,415 2.6477 1.52%
2002-04-11 0 19.70 19.70 19.80 19.60 20.00 604,000 11,960,300 19.802 2.612 2.612 2.625 2.598 2.651 4,555,950 2.6252 3.14%
2002-04-10 0 19.10 19.00 19.10 18.95 20.40 534,000 10,429,100 19.530 2.532 2.519 2.532 2.512 2.705 4,027,942 2.5892 -7.28%
2002-04-09 0 20.60 20.40 20.60 20.50 21.00 351,000 7,237,350 20.619 2.731 2.705 2.731 2.718 2.784 2,647,580 2.7336 -1.90%
2002-04-08 0 21.00 20.60 21.00 20.70 21.00 239,000 5,002,765 20.932 2.784 2.731 2.784 2.744 2.784 1,802,768 2.7750 1.45%
2002-04-04 0 20.70 20.70 20.80 20.55 20.80 271,200 5,603,201 20.661 2.744 2.744 2.758 2.724 2.758 2,045,652 2.7391 -0.48%
2002-04-03 0 20.80 20.70 20.90 20.70 20.80 85,000 1,765,150 20.766 2.758 2.744 2.771 2.744 2.758 641,152 2.7531 0.48%
2002-04-02 0 20.70 20.40 20.70 20.70 21.70 240,500 5,091,400 21.170 2.744 2.705 2.744 2.744 2.877 1,814,083 2.8066 -2.59%
2002-03-28 0 21.25 21.10 21.30 20.20 22.00 542,000 11,279,524 20.811 2.817 2.797 2.824 2.678 2.917 4,088,286 2.7590 4.68%
2002-03-27 0 20.30 20.05 20.10 19.80 20.50 347,000 6,981,360 20.119 2.691 2.658 2.665 2.625 2.718 2,617,408 2.6673 1.50%
2002-03-26 0 20.00 19.90 20.00 20.00 20.15 204,000 4,109,544 20.145 2.651 2.638 2.651 2.651 2.671 1,538,764 2.6707 -1.96%
2002-03-25 0 20.40 20.30 20.40 20.20 20.80 397,000 8,120,300 20.454 2.705 2.691 2.705 2.678 2.758 2,994,556 2.7117 -2.63%
2002-03-22 0 20.95 20.80 20.95 20.85 21.10 372,000 7,787,350 20.934 2.777 2.758 2.777 2.764 2.797 2,805,982 2.7753 -0.24%
2002-03-21 0 21.00 21.00 21.10 20.30 21.00 169,200 3,500,200 20.687 2.784 2.784 2.797 2.691 2.784 1,276,269 2.7425 1.45%
2002-03-20 0 20.70 20.30 20.70 20.30 21.60 144,000 3,039,400 21.107 2.744 2.691 2.744 2.691 2.864 1,086,187 2.7982 -1.43%
2002-03-19 0 21.00 - 21.05 21.00 21.80 285,920 6,104,654 21.351 2.784 - 2.791 2.784 2.890 2,156,684 2.8306 -1.41%
2002-03-18 0 21.30 21.50 21.60 20.10 21.60 311,665 6,409,224 20.564 2.824 2.850 2.864 2.665 2.864 2,350,877 2.7263 6.50%
2002-03-15 0 20.00 19.95 20.10 19.75 20.00 383,000 7,642,600 19.955 2.651 2.645 2.665 2.618 2.651 2,888,955 2.6455 1.27%
2002-03-14 0 19.75 19.75 19.80 19.65 19.80 169,000 3,334,000 19.728 2.618 2.618 2.625 2.605 2.625 1,274,761 2.6154 0.00%
2002-03-13 0 19.75 19.65 19.85 19.50 19.75 83,000 1,632,600 19.670 2.618 2.605 2.632 2.585 2.618 626,066 2.6077 0.25%
2002-03-12 0 19.70 19.60 19.95 19.70 19.95 104,000 2,071,500 19.918 2.612 2.598 2.645 2.612 2.645 784,468 2.6406 -1.50%
2002-03-11 0 20.00 19.90 20.00 19.55 20.00 922,800 18,431,800 19.974 2.651 2.638 2.651 2.592 2.651 6,960,646 2.6480 0.00%
2002-03-08 0 20.00 20.00 20.10 19.70 20.05 317,000 6,329,100 19.966 2.651 2.651 2.665 2.612 2.658 2,391,119 2.6469 1.52%
2002-03-07 0 19.70 19.50 19.70 19.45 19.75 396,700 7,747,540 19.530 2.612 2.585 2.612 2.579 2.618 2,992,293 2.5892 1.03%
2002-03-06 0 19.50 19.45 19.65 19.40 19.75 113,000 2,207,250 19.533 2.585 2.579 2.605 2.572 2.618 852,355 2.5896 -1.27%
2002-03-05 0 19.75 19.75 19.90 19.65 20.00 170,000 3,373,744 19.846 2.618 2.618 2.638 2.605 2.651 1,282,304 2.6310 -0.75%
2002-03-04 0 19.90 19.80 19.85 19.85 20.30 2,834,000 56,687,950 20.003 2.638 2.625 2.632 2.632 2.691 21,376,756 2.6518 1.27%
2002-03-01 0 19.65 19.50 19.70 18.60 19.80 1,560,000 30,070,872 19.276 2.605 2.585 2.612 2.466 2.625 11,767,022 2.5555 2.88%
2002-02-28 0 19.10 19.05 19.10 19.10 19.80 498,900 9,619,390 19.281 2.532 2.526 2.532 2.532 2.625 3,763,184 2.5562 -4.26%
2002-02-27 0 19.95 19.95 20.00 19.50 20.10 257,000 5,135,520 19.983 2.645 2.645 2.651 2.585 2.665 1,938,541 2.6492 -1.48%
2002-02-26 0 20.25 20.10 20.25 20.00 20.80 875,000 17,866,100 20.418 2.685 2.665 2.685 2.651 2.758 6,600,092 2.7069 -0.74%
2002-02-25 0 20.40 20.35 20.40 20.30 20.40 1,011,000 20,581,180 20.357 2.705 2.698 2.705 2.691 2.705 7,625,935 2.6988 0.25%
2002-02-22 0 20.35 20.35 20.75 20.20 20.40 123,000 2,513,700 20.437 2.698 2.698 2.751 2.678 2.705 927,784 2.7094 -1.69%
2002-02-21 0 20.70 20.65 20.80 20.00 21.45 1,561,000 32,012,100 20.507 2.744 2.738 2.758 2.651 2.844 11,774,565 2.7188 3.50%
2002-02-20 0 20.00 19.60 20.00 19.40 20.00 236,000 4,616,800 19.563 2.651 2.598 2.651 2.572 2.651 1,780,139 2.5935 2.83%
2002-02-19 0 19.45 19.30 19.45 19.30 19.45 211,000 4,090,700 19.387 2.579 2.559 2.579 2.559 2.579 1,591,565 2.5702 0.00%
2002-02-18 0 19.45 19.20 19.45 18.70 19.45 636,000 12,227,915 19.226 2.579 2.545 2.579 2.479 2.579 4,797,324 2.5489 5.14%
2002-02-15 0 18.50 18.45 18.50 18.45 20.50 1,008,000 19,578,506 19.423 2.453 2.446 2.453 2.446 2.718 7,603,306 2.5750 -7.50%
2002-02-11 0 20.00 19.80 20.40 19.15 20.40 438,340 8,477,987 19.341 2.651 2.625 2.705 2.539 2.705 3,306,382 2.5641 4.71%
2002-02-08 0 19.10 19.10 19.15 18.60 19.20 460,075 8,772,534 19.068 2.532 2.532 2.539 2.466 2.545 3,470,329 2.5279 2.14%
2002-02-07 0 19.30 19.25 19.30 18.90 19.70 1,301,800 25,345,090 19.469 2.479 2.473 2.479 2.428 2.531 10,134,491 2.5009 -2.03%
2002-02-06 0 19.70 19.70 19.75 19.00 19.70 617,000 11,978,950 19.415 2.531 2.531 2.537 2.441 2.531 4,803,334 2.4939 2.87%
2002-02-05 0 19.15 19.20 19.30 18.50 19.30 366,200 6,897,354 18.835 2.460 2.466 2.479 2.376 2.479 2,850,861 2.4194 1.32%
2002-02-04 0 18.90 18.80 19.20 18.20 19.00 447,000 8,282,738 18.530 2.428 2.415 2.466 2.338 2.441 3,479,887 2.3802 5.00%
2002-02-01 0 18.00 18.00 18.60 17.80 18.15 1,339,000 24,084,300 17.987 2.312 2.312 2.389 2.286 2.331 10,424,092 2.3104 0.00%
2002-01-31 0 18.00 18.00 18.20 18.00 18.30 265,200 4,812,620 18.147 2.312 2.312 2.338 2.312 2.351 2,064,577 2.3310 0.00%
2002-01-30 0 18.00 18.00 18.30 17.95 18.30 657,800 11,866,070 18.039 2.312 2.312 2.351 2.306 2.351 5,120,962 2.3172 -2.70%
2002-01-29 0 18.50 18.40 18.50 18.45 18.65 214,000 3,977,400 18.586 2.376 2.364 2.376 2.370 2.396 1,665,986 2.3874 -1.60%
2002-01-28 0 18.80 18.80 18.95 18.60 19.10 267,000 5,015,750 18.786 2.415 2.415 2.434 2.389 2.453 2,078,590 2.4131 -1.57%
2002-01-25 0 19.10 19.05 19.10 18.55 19.50 961,000 18,218,100 18.957 2.453 2.447 2.453 2.383 2.505 7,481,369 2.4351 2.96%
2002-01-24 0 18.55 18.50 18.55 17.60 18.60 856,000 15,742,000 18.390 2.383 2.376 2.383 2.261 2.389 6,663,945 2.3623 6.30%
2002-01-23 0 17.45 17.45 17.50 16.70 17.50 757,000 13,067,100 17.262 2.241 2.241 2.248 2.145 2.248 5,893,232 2.2173 4.49%
2002-01-22 0 16.70 16.55 16.70 16.40 16.70 1,160,400 19,143,940 16.498 2.145 2.126 2.145 2.107 2.145 9,033,694 2.1192 1.83%
2002-01-21 0 16.40 16.35 16.50 16.30 16.65 672,000 11,004,400 16.376 2.107 2.100 2.119 2.094 2.139 5,231,509 2.1035 -1.50%
2002-01-18 0 16.65 16.60 16.70 16.45 17.10 596,000 9,921,600 16.647 2.139 2.132 2.145 2.113 2.197 4,639,850 2.1383 -4.86%
2002-01-17 0 17.50 17.15 17.50 17.40 17.75 501,000 8,824,350 17.613 2.248 2.203 2.248 2.235 2.280 3,900,276 2.2625 -1.41%
2002-01-16 0 17.75 17.60 17.75 17.55 17.75 528,200 9,319,920 17.645 2.280 2.261 2.280 2.254 2.280 4,112,028 2.2665 1.14%
2002-01-15 0 17.55 17.50 17.55 17.50 17.60 1,022,000 17,903,844 17.518 2.254 2.248 2.254 2.248 2.261 7,956,253 2.2503 0.29%
2002-01-14 0 17.50 17.45 17.50 17.40 18.00 1,395,200 24,401,136 17.489 2.248 2.241 2.248 2.235 2.312 10,861,608 2.2465 -0.57%
2002-01-11 0 17.60 17.50 17.75 16.70 17.60 2,757,400 47,242,250 17.133 2.261 2.248 2.280 2.145 2.261 21,466,312 2.2008 5.39%
2002-01-10 0 16.70 16.70 16.80 15.70 16.70 1,276,745 20,757,326 16.258 2.145 2.145 2.158 2.017 2.145 9,939,438 2.0884 6.37%
2002-01-09 0 15.70 15.70 15.75 15.40 15.70 288,000 4,500,050 15.625 2.017 2.017 2.023 1.978 2.017 2,242,075 2.0071 0.00%
2002-01-08 0 15.70 15.50 15.70 15.60 15.80 155,300 2,430,710 15.652 2.017 1.991 2.017 2.004 2.030 1,209,008 2.0105 0.64%
2002-01-07 0 15.60 15.55 15.60 15.10 15.65 399,400 6,075,464 15.211 2.004 1.997 2.004 1.940 2.010 3,109,322 1.9540 5.41%
2002-01-04 0 14.80 14.70 14.80 14.80 14.95 1,049,400 15,554,095 14.822 1.901 1.888 1.901 1.901 1.920 8,169,561 1.9039 0.00%
2002-01-03 0 14.80 14.75 14.80 14.65 14.80 915,800 13,482,880 14.723 1.901 1.895 1.901 1.882 1.901 7,129,487 1.8911 0.34%
2002-01-02 0 14.75 14.70 14.75 14.50 14.75 673,400 9,911,600 14.719 1.895 1.888 1.895 1.863 1.895 5,242,408 1.8907 0.68%
2001-12-31 0 14.65 14.60 14.75 14.65 14.75 62,000 911,300 14.698 1.882 1.875 1.895 1.882 1.895 482,669 1.8880 0.34%
2001-12-28 0 14.60 14.60 14.65 14.60 14.60 6,000 87,800 14.633 1.875 1.875 1.882 1.875 1.875 46,710 1.8797 -0.68%
2001-12-27 0 14.70 14.70 14.75 14.60 14.70 99,000 1,448,566 14.632 1.888 1.888 1.895 1.875 1.888 770,713 1.8795 0.00%
2001-12-24 0 14.70 14.70 14.75 14.60 14.70 20,400 298,780 14.646 1.888 1.888 1.895 1.875 1.888 158,814 1.8813 1.73%
2001-12-21 0 14.45 14.45 14.55 14.45 14.70 236,000 3,428,670 14.528 1.856 1.856 1.869 1.856 1.888 1,837,256 1.8662 -1.70%
2001-12-20 0 14.70 14.70 14.75 14.70 14.75 42,000 618,450 14.725 1.888 1.888 1.895 1.888 1.895 326,969 1.8915 0.00%
2001-12-19 0 14.70 14.65 14.70 14.65 14.70 116,000 1,702,552 14.677 1.888 1.882 1.888 1.882 1.888 903,058 1.8853 0.00%
2001-12-18 0 14.70 14.65 14.75 14.60 14.70 162,000 2,365,400 14.601 1.888 1.882 1.895 1.875 1.888 1,261,167 1.8756 1.03%
2001-12-17 0 14.55 14.55 14.60 14.55 14.60 54,000 788,350 14.599 1.869 1.869 1.875 1.869 1.875 420,389 1.8753 -0.34%
2001-12-14 0 14.60 14.60 14.75 14.60 14.80 218,000 3,207,550 14.714 1.875 1.875 1.895 1.875 1.901 1,697,126 1.8900 -1.02%
2001-12-13 0 14.75 14.70 14.80 14.70 14.80 88,000 1,298,200 14.752 1.895 1.888 1.901 1.888 1.901 685,079 1.8950 -0.34%
2001-12-12 0 14.80 14.80 14.90 14.70 15.00 39,800 588,930 14.797 1.901 1.901 1.914 1.888 1.927 309,842 1.9007 -2.63%
2001-12-11 0 15.20 14.65 15.00 14.70 15.20 98,000 1,467,250 14.972 1.952 1.882 1.927 1.888 1.952 762,928 1.9232 4.11%
2001-12-10 0 14.60 14.55 14.70 14.60 15.00 317,000 4,677,550 14.756 1.875 1.869 1.888 1.875 1.927 2,467,840 1.8954 -2.99%
2001-12-07 0 15.05 14.95 15.20 14.90 15.20 135,000 2,020,750 14.969 1.933 1.920 1.952 1.914 1.952 1,050,973 1.9227 1.01%
2001-12-06 0 14.90 14.85 14.95 14.90 15.10 60,000 897,950 14.966 1.914 1.908 1.920 1.914 1.940 467,099 1.9224 1.02%
2001-12-05 0 14.75 14.75 14.85 14.65 14.90 410,500 6,053,572 14.747 1.895 1.895 1.908 1.882 1.914 3,195,736 1.8943 0.68%
2001-12-04 0 14.65 14.65 14.70 14.60 15.10 595,000 8,787,300 14.769 1.882 1.882 1.888 1.875 1.940 4,632,065 1.8971 -2.98%
2001-12-03 0 15.10 15.10 15.30 15.10 15.15 99,000 1,510,200 15.255 1.940 1.940 1.965 1.940 1.946 770,713 1.9595 -0.66%
2001-11-30 0 15.20 15.20 15.30 15.20 15.45 450,000 6,880,300 15.290 1.952 1.952 1.965 1.952 1.985 3,503,242 1.9640 -1.94%
2001-11-29 0 15.50 15.50 15.60 15.50 15.60 556,900 8,638,325 15.511 1.991 1.991 2.004 1.991 2.004 4,335,457 1.9925 -1.27%
2001-11-28 0 15.70 15.65 15.80 15.70 15.70 11,000 172,700 15.700 2.017 2.010 2.030 2.017 2.017 85,635 2.0167 -0.63%
2001-11-27 0 15.80 15.75 15.80 15.75 15.80 436,000 6,881,500 15.783 2.030 2.023 2.030 2.023 2.030 3,394,253 2.0274 0.00%
2001-11-26 0 15.80 15.25 15.80 15.50 15.85 703,200 11,032,920 15.690 2.030 1.959 2.030 1.991 2.036 5,474,400 2.0154 0.32%
2001-11-23 0 15.75 15.75 15.80 15.70 15.80 486,000 7,654,250 15.749 2.023 2.023 2.030 2.017 2.030 3,783,502 2.0231 0.32%
2001-11-22 0 15.70 15.70 15.80 15.70 15.80 290,000 4,558,200 15.718 2.017 2.017 2.030 2.017 2.030 2,257,645 2.0190 0.96%
2001-11-21 0 15.55 15.55 15.60 15.50 15.70 95,000 1,481,550 15.595 1.997 1.997 2.004 1.991 2.017 739,573 2.0032 -2.20%
2001-11-20 0 15.90 15.75 15.90 15.50 16.00 184,000 2,910,450 15.818 2.042 2.023 2.042 1.991 2.055 1,432,437 2.0318 1.92%
2001-11-19 0 15.60 15.50 15.70 15.10 15.70 115,000 1,769,650 15.388 2.004 1.991 2.017 1.940 2.017 895,273 1.9767 3.31%
2001-11-16 0 15.10 - 14.90 15.00 15.80 951,000 14,820,100 15.584 1.940 - 1.914 1.927 2.030 7,403,519 2.0018 -1.31%
2001-11-15 0 15.30 15.25 15.45 15.00 15.65 100,000 1,547,250 15.473 1.965 1.959 1.985 1.927 2.010 778,498 1.9875 -2.24%
2001-11-14 0 15.65 15.60 15.70 15.55 15.70 117,000 1,829,071 15.633 2.010 2.004 2.017 1.997 2.017 910,843 2.0081 0.64%
2001-11-13 0 15.55 - 15.55 15.55 15.60 134,000 2,089,130 15.591 1.997 - 1.997 1.997 2.004 1,043,188 2.0026 0.65%
2001-11-12 0 15.45 15.40 15.50 15.45 15.80 32,000 499,750 15.617 1.985 1.978 1.991 1.985 2.030 249,119 2.0061 -2.22%
2001-11-09 0 15.80 15.80 15.90 15.70 15.90 219,000 3,453,600 15.770 2.030 2.030 2.042 2.017 2.042 1,704,911 2.0257 0.64%
2001-11-08 0 15.70 15.55 15.70 15.70 15.70 16,000 251,200 15.700 2.017 1.997 2.017 2.017 2.017 124,560 2.0167 0.64%
2001-11-07 0 15.60 15.40 15.65 15.60 15.80 171,000 2,685,300 15.704 2.004 1.978 2.010 2.004 2.030 1,331,232 2.0172 -1.27%
2001-11-06 0 15.80 15.75 15.90 15.70 15.90 395,300 6,234,400 15.771 2.030 2.023 2.042 2.017 2.042 3,077,404 2.0259 -0.63%
2001-11-05 0 15.90 15.85 16.00 15.60 16.00 337,000 5,333,297 15.826 2.042 2.036 2.055 2.004 2.055 2,623,539 2.0329 2.58%
2001-11-02 0 15.50 15.50 15.55 15.40 15.60 92,000 1,425,150 15.491 1.991 1.991 1.997 1.978 2.004 716,218 1.9898 -0.64%
2001-11-01 0 15.60 15.60 15.90 15.60 15.60 52,000 811,200 15.600 2.004 2.004 2.042 2.004 2.004 404,819 2.0039 0.00%
2001-10-31 0 15.60 - 15.80 15.60 15.95 90,500 1,429,950 15.801 2.004 - 2.030 2.004 2.049 704,541 2.0296 -2.50%
2001-10-30 0 16.00 15.95 16.00 15.90 16.00 110,900 1,765,890 15.923 2.055 2.049 2.055 2.042 2.055 863,355 2.0454 0.63%
2001-10-29 0 15.90 15.80 16.00 15.70 16.00 95,000 1,508,550 15.879 2.042 2.030 2.055 2.017 2.055 739,573 2.0398 -0.63%
2001-10-26 0 16.00 16.00 16.05 16.00 16.30 298,300 4,779,130 16.021 2.055 2.055 2.062 2.055 2.094 2,322,260 2.0580 -0.62%
2001-10-24 0 16.10 16.05 16.15 15.60 16.40 464,000 7,378,450 15.902 2.068 2.062 2.075 2.004 2.107 3,612,232 2.0426 2.22%
2001-10-23 0 15.75 15.70 15.80 15.70 15.90 207,000 3,257,600 15.737 2.023 2.017 2.030 2.017 2.042 1,611,491 2.0215 0.32%
2001-10-22 0 15.70 15.50 15.90 14.85 16.00 117,000 1,791,950 15.316 2.017 1.991 2.042 1.908 2.055 910,843 1.9674 4.67%
2001-10-19 0 15.00 15.00 15.50 14.30 15.10 221,000 3,242,250 14.671 1.927 1.927 1.991 1.837 1.940 1,720,481 1.8845 2.74%
2001-10-18 0 14.60 14.60 15.15 14.60 15.80 434,000 6,517,000 15.016 1.875 1.875 1.946 1.875 2.030 3,378,683 1.9289 -8.18%
2001-10-17 0 15.90 15.95 16.20 14.35 16.10 391,000 6,017,800 15.391 2.042 2.049 2.081 1.843 2.068 3,043,928 1.9770 8.90%
2001-10-16 0 14.60 14.60 15.00 14.20 14.60 281,000 4,035,722 14.362 1.875 1.875 1.927 1.824 1.875 2,187,580 1.8448 1.39%
2001-10-15 0 14.40 14.30 14.45 14.00 14.50 153,000 2,165,350 14.153 1.850 1.837 1.856 1.798 1.863 1,191,102 1.8179 0.00%
2001-10-12 0 14.40 14.00 14.50 14.00 14.50 257,000 3,705,850 14.420 1.850 1.798 1.863 1.798 1.863 2,000,741 1.8522 -0.69%
2001-10-11 0 14.50 14.00 14.60 14.00 14.50 104,000 1,481,700 14.247 1.863 1.798 1.875 1.798 1.863 809,638 1.8301 2.84%
2001-10-10 0 14.10 14.10 14.40 14.00 14.25 255,700 3,588,750 14.035 1.811 1.811 1.850 1.798 1.830 1,990,620 1.8028 -0.35%
2001-10-09 0 14.15 14.15 14.25 13.95 14.25 368,000 5,155,450 14.009 1.818 1.818 1.830 1.792 1.830 2,864,874 1.7995 1.43%
2001-10-08 0 13.95 13.80 13.95 - - 10,000 141,000 14.100 1.792 1.773 1.792 - - 77,850 1.8112 -1.41%
2001-10-05 0 14.15 14.15 14.20 14.00 14.15 583,800 8,236,613 14.109 1.818 1.818 1.824 1.798 1.818 4,544,873 1.8123 1.07%
2001-10-04 0 14.00 13.90 14.05 14.00 14.10 254,000 3,568,550 14.049 1.798 1.785 1.805 1.798 1.811 1,977,386 1.8047 1.45%
2001-10-03 0 13.80 13.75 13.80 13.10 14.00 311,000 4,277,050 13.753 1.773 1.766 1.773 1.683 1.798 2,421,130 1.7666 5.34%
2001-09-28 0 13.10 13.15 13.30 12.70 13.15 290,000 3,782,148 13.042 1.683 1.689 1.708 1.631 1.689 2,257,645 1.6753 0.38%
2001-09-27 0 13.05 13.00 - 12.90 13.45 597,000 7,888,650 13.214 1.676 1.670 - 1.657 1.728 4,647,635 1.6973 -1.14%
2001-09-26 0 13.20 13.00 13.35 13.00 13.60 495,000 6,749,900 13.636 1.696 1.670 1.715 1.670 1.747 3,853,567 1.7516 -4.35%
2001-09-25 0 13.80 13.60 13.80 13.50 13.90 126,600 1,744,247 13.778 1.773 1.747 1.773 1.734 1.785 985,579 1.7698 -1.43%
2001-09-24 0 14.00 13.90 14.00 14.00 14.10 8,000 112,400 14.050 1.798 1.785 1.798 1.798 1.811 62,280 1.8048 0.00%
2001-09-21 0 14.00 13.60 14.00 13.75 14.05 458,200 6,391,950 13.950 1.798 1.747 1.798 1.766 1.805 3,567,079 1.7919 0.00%
2001-09-20 0 14.00 13.90 14.00 14.00 14.20 60,000 843,000 14.050 1.798 1.785 1.798 1.798 1.824 467,099 1.8048 -3.11%
2001-09-19 0 14.45 14.30 14.45 14.25 14.50 79,000 1,132,950 14.341 1.856 1.837 1.856 1.830 1.863 615,014 1.8422 0.00%
2001-09-18 0 14.45 14.20 14.75 14.25 14.75 701,200 10,095,250 14.397 1.856 1.824 1.895 1.830 1.895 5,458,830 1.8493 -0.69%
2001-09-17 0 14.55 14.20 14.55 14.55 14.85 307,000 4,499,010 14.655 1.869 1.824 1.869 1.869 1.908 2,389,990 1.8824 -3.64%
2001-09-14 0 15.10 15.00 15.10 15.00 15.10 126,000 1,901,400 15.090 1.940 1.927 1.940 1.927 1.940 980,908 1.9384 0.00%
2001-09-13 0 15.10 15.10 15.20 14.50 15.10 416,000 6,186,700 14.872 1.940 1.940 1.952 1.863 1.940 3,238,553 1.9103 3.78%
2001-09-12 0 14.55 14.50 14.60 14.20 14.55 104,000 1,495,300 14.378 1.869 1.863 1.875 1.824 1.869 809,638 1.8469 -2.68%
2001-09-11 0 14.95 14.90 15.00 14.90 14.95 81,000 1,209,000 14.926 1.920 1.914 1.927 1.914 1.920 630,584 1.9173 0.00%
2001-09-10 0 14.95 14.85 15.00 14.85 14.95 81,000 1,207,600 14.909 1.920 1.908 1.927 1.908 1.920 630,584 1.9151 -0.33%
2001-09-07 0 15.00 15.00 15.10 15.00 15.20 997,000 15,028,950 15.074 1.927 1.927 1.940 1.927 1.952 7,761,628 1.9363 -0.33%
2001-09-06 0 15.05 15.05 15.10 15.05 15.20 512,000 7,761,950 15.160 1.933 1.933 1.940 1.933 1.952 3,985,911 1.9473 -1.31%
2001-09-05 0 15.25 15.20 15.25 15.10 15.25 310,400 4,703,694 15.154 1.959 1.952 1.959 1.940 1.959 2,416,459 1.9465 0.33%
2001-09-04 0 15.20 15.20 15.50 14.95 15.20 172,700 2,605,505 15.087 1.952 1.952 1.991 1.920 1.952 1,344,467 1.9379 1.67%
2001-09-03 0 14.95 14.95 15.00 14.95 15.00 144,000 2,156,250 14.974 1.920 1.920 1.927 1.920 1.927 1,121,038 1.9234 -0.33%
2001-08-31 0 15.00 14.95 15.00 14.80 15.00 292,000 4,360,700 14.934 1.927 1.920 1.927 1.901 1.927 2,273,215 1.9183 -0.99%
2001-08-30 0 15.15 15.00 15.15 15.10 15.20 333,000 5,044,800 15.150 1.946 1.927 1.946 1.940 1.952 2,592,399 1.9460 -0.33%
2001-08-29 0 15.20 15.20 15.25 15.00 15.20 297,000 4,507,700 15.177 1.952 1.952 1.959 1.927 1.952 2,312,140 1.9496 0.66%
2001-08-28 0 15.10 15.05 15.15 15.00 15.10 768,000 11,551,400 15.041 1.940 1.933 1.946 1.927 1.940 5,978,867 1.9320 0.67%
2001-08-27 0 15.00 14.95 15.00 14.90 15.00 370,300 5,549,410 14.986 1.927 1.920 1.927 1.914 1.927 2,882,779 1.9250 1.01%
2001-08-24 0 14.85 14.80 14.85 14.70 14.85 674,000 9,962,000 14.780 1.908 1.901 1.908 1.888 1.908 5,247,079 1.8986 1.02%
2001-08-23 0 14.70 14.50 14.70 14.70 14.70 120,000 1,764,000 14.700 1.888 1.863 1.888 1.888 1.888 934,198 1.8883 0.00%
2001-08-22 0 14.70 14.70 14.75 14.70 14.75 356,000 5,236,750 14.710 1.888 1.888 1.895 1.888 1.895 2,771,454 1.8895 -0.34%
2001-08-21 0 14.75 14.70 14.75 14.70 14.80 260,000 3,833,900 14.746 1.895 1.888 1.895 1.888 1.901 2,024,096 1.8941 -0.34%
2001-08-20 0 14.80 14.75 14.80 14.75 14.80 320,000 4,738,050 14.806 1.901 1.895 1.901 1.895 1.901 2,491,195 1.9019 -1.33%
2001-08-17 0 15.00 14.95 15.00 14.95 15.00 186,000 2,787,400 14.986 1.927 1.920 1.927 1.920 1.927 1,448,007 1.9250 0.67%
2001-08-16 0 14.90 14.80 14.90 14.90 14.90 69,000 1,028,100 14.900 1.914 1.901 1.914 1.914 1.914 537,164 1.9139 0.00%
2001-08-15 0 14.90 14.85 14.90 14.85 14.90 386,000 5,726,056 14.834 1.914 1.908 1.914 1.908 1.914 3,005,003 1.9055 1.36%
2001-08-14 0 14.70 14.80 14.85 14.70 14.90 212,000 3,137,100 14.798 1.888 1.901 1.908 1.888 1.914 1,650,416 1.9008 -1.34%
2001-08-13 0 14.90 14.75 14.95 14.85 14.90 68,000 1,012,900 14.896 1.914 1.895 1.920 1.908 1.914 529,379 1.9134 0.34%
2001-08-10 0 14.85 14.75 14.90 14.80 14.90 95,000 1,411,750 14.861 1.908 1.895 1.914 1.901 1.914 739,573 1.9089 -0.67%
2001-08-09 0 14.95 14.75 14.95 14.90 15.00 166,000 2,482,200 14.953 1.920 1.895 1.920 1.914 1.927 1,292,307 1.9208 -0.33%
2001-08-08 0 15.00 14.90 15.00 14.75 15.00 90,500 1,352,100 14.940 1.927 1.914 1.927 1.895 1.927 704,541 1.9191 -0.66%
2001-08-07 0 15.10 15.10 15.20 15.00 15.10 85,000 1,281,850 15.081 1.940 1.940 1.952 1.927 1.940 661,724 1.9371 0.00%
2001-08-06 0 15.10 15.05 15.10 15.05 15.10 55,000 830,250 15.095 1.940 1.933 1.940 1.933 1.940 428,174 1.9390 0.67%
2001-08-03 0 15.00 15.00 15.10 15.00 15.00 73,000 1,095,000 15.000 1.927 1.927 1.940 1.927 1.927 568,304 1.9268 0.00%
2001-08-02 0 15.00 15.00 15.05 15.00 15.30 51,000 772,150 15.140 1.927 1.927 1.933 1.927 1.965 397,034 1.9448 0.00%
2001-08-01 0 15.00 14.90 15.00 14.90 15.20 69,000 1,036,500 15.022 1.927 1.914 1.927 1.914 1.952 537,164 1.9296 -1.32%
2001-07-31 0 15.20 14.90 15.15 15.00 15.30 296,000 4,502,800 15.212 1.952 1.914 1.946 1.927 1.965 2,304,355 1.9540 1.33%
2001-07-30 0 15.00 14.75 15.00 14.95 15.00 150,500 2,251,750 14.962 1.927 1.895 1.927 1.920 1.927 1,171,640 1.9219 -0.33%
2001-07-27 0 15.05 15.00 15.05 14.80 15.30 383,000 5,780,212 15.092 1.933 1.927 1.933 1.901 1.965 2,981,648 1.9386 -1.31%
2001-07-26 0 15.25 15.25 15.30 15.25 15.35 1,516,000 23,201,350 15.304 1.959 1.959 1.965 1.959 1.972 11,802,034 1.9659 0.00%
2001-07-24 0 15.25 15.25 15.30 15.15 15.25 418,134 6,355,597 15.200 1.959 1.959 1.965 1.946 1.959 3,255,166 1.9525 0.00%
2001-07-23 0 15.25 15.15 15.25 15.00 15.30 124,360 1,893,828 15.229 1.959 1.946 1.959 1.927 1.965 968,140 1.9561 0.33%
2001-07-20 0 15.20 14.85 15.30 14.80 15.20 44,000 660,600 15.014 1.952 1.908 1.965 1.901 1.952 342,539 1.9285 2.70%
2001-07-19 0 14.80 14.80 14.90 14.80 14.90 142,000 2,104,950 14.824 1.901 1.901 1.914 1.901 1.914 1,105,468 1.9041 -1.66%
2001-07-18 0 15.05 15.00 15.05 15.00 15.05 85,000 1,276,000 15.012 1.933 1.927 1.933 1.927 1.933 661,724 1.9283 0.33%
2001-07-17 0 15.00 15.00 15.10 15.00 15.20 72,000 1,087,500 15.104 1.927 1.927 1.940 1.927 1.952 560,519 1.9402 -2.60%
2001-07-16 0 15.40 - 15.40 15.35 15.45 567,000 8,725,400 15.389 1.978 - 1.978 1.972 1.985 4,414,085 1.9767 0.33%
2001-07-13 0 15.35 15.30 15.35 15.20 15.40 102,800 1,577,620 15.346 1.972 1.965 1.972 1.952 1.978 800,296 1.9713 1.99%
2001-07-12 0 15.05 15.05 15.10 14.85 15.15 257,400 3,888,320 15.106 1.933 1.933 1.940 1.908 1.946 2,003,855 1.9404 0.00%
2001-07-11 0 15.05 14.95 15.00 14.80 15.30 73,000 1,098,400 15.047 1.933 1.920 1.927 1.901 1.965 568,304 1.9328 -1.95%
2001-07-10 0 15.35 15.30 15.40 15.00 15.50 311,000 4,755,650 15.291 1.972 1.965 1.978 1.927 1.991 2,421,130 1.9642 2.68%
2001-07-09 0 14.95 14.70 15.00 14.70 15.00 189,000 2,813,050 14.884 1.920 1.888 1.927 1.888 1.927 1,471,362 1.9119 0.34%
2001-07-05 0 14.90 14.80 14.95 14.85 14.95 119,000 1,772,650 14.896 1.914 1.901 1.920 1.908 1.920 926,413 1.9135 0.68%
2001-07-04 0 14.80 14.80 14.95 14.80 15.40 159,900 2,414,450 15.100 1.901 1.901 1.920 1.901 1.978 1,244,819 1.9396 -1.33%
2001-07-03 0 15.00 15.00 15.10 15.00 15.50 239,000 3,652,600 15.283 1.927 1.927 1.940 1.927 1.991 1,860,611 1.9631 -0.66%
2001-06-29 0 15.50 15.30 15.50 15.30 15.50 343,500 5,285,079 15.386 1.940 1.915 1.940 1.915 1.940 2,744,980 1.9254 1.31%
2001-06-28 0 15.30 15.25 15.30 15.25 15.45 758,800 11,637,240 15.336 1.915 1.908 1.915 1.908 1.933 6,063,728 1.9192 -0.33%
2001-06-27 0 15.35 15.30 15.35 14.95 15.35 577,100 8,779,791 15.214 1.921 1.915 1.921 1.871 1.921 4,611,726 1.9038 3.02%
2001-06-26 0 14.90 14.90 14.95 14.70 14.95 402,966 6,001,052 14.892 1.865 1.865 1.871 1.840 1.871 3,220,185 1.8636 1.71%
2001-06-22 0 14.65 14.65 14.70 14.65 14.80 689,000 10,116,150 14.682 1.833 1.833 1.840 1.833 1.852 5,505,942 1.8373 0.69%
2001-06-21 0 14.55 14.50 14.55 14.40 14.75 549,000 7,988,552 14.551 1.821 1.814 1.821 1.802 1.846 4,387,173 1.8209 1.75%
2001-06-20 0 14.30 14.20 14.30 14.15 14.35 684,000 9,748,050 14.252 1.789 1.777 1.789 1.771 1.796 5,465,986 1.7834 1.06%
2001-06-19 0 14.15 14.10 14.20 13.90 14.15 522,000 7,314,950 14.013 1.771 1.764 1.777 1.739 1.771 4,171,410 1.7536 3.28%
2001-06-18 0 13.70 13.60 13.80 13.40 13.70 9,000 122,100 13.567 1.714 1.702 1.727 1.677 1.714 71,921 1.6977 1.11%
2001-06-15 0 13.55 13.20 13.55 12.90 14.00 1,188,086 16,158,935 13.601 1.696 1.652 1.696 1.614 1.752 9,494,242 1.7020 -3.21%
2001-06-14 0 14.00 14.00 14.05 14.00 14.40 196,000 2,763,840 14.101 1.752 1.752 1.758 1.752 1.802 1,566,277 1.7646 -2.10%
2001-06-13 0 14.30 14.20 14.30 14.15 14.30 249,700 3,549,665 14.216 1.789 1.777 1.789 1.771 1.789 1,995,405 1.7789 0.00%
2001-06-12 0 14.30 14.30 14.35 14.30 14.35 291,000 4,162,450 14.304 1.789 1.789 1.796 1.789 1.796 2,325,441 1.7900 0.00%
2001-06-11 0 14.30 14.25 14.35 14.05 14.30 148,000 2,099,600 14.186 1.789 1.783 1.796 1.758 1.789 1,182,699 1.7753 2.14%
2001-06-08 0 14.00 14.00 14.10 14.00 14.10 826,000 11,229,050 13.594 1.752 1.752 1.764 1.752 1.764 6,600,738 1.7012 0.00%
2001-06-07 0 14.00 13.95 14.05 13.15 14.00 516,120 7,100,060 13.757 1.752 1.746 1.758 1.646 1.752 4,124,422 1.7215 6.06%
2001-06-06 0 13.20 13.20 13.25 13.10 13.35 1,336,700 17,577,622 13.150 1.652 1.652 1.658 1.639 1.671 10,681,847 1.6456 0.76%
2001-06-05 0 13.10 13.05 13.10 13.10 13.20 356,000 4,672,000 13.124 1.639 1.633 1.639 1.639 1.652 2,844,870 1.6423 -0.38%
2001-06-04 0 13.15 13.10 13.15 13.10 13.30 191,000 2,512,192 13.153 1.646 1.639 1.646 1.639 1.664 1,526,321 1.6459 0.00%
2001-06-01 0 13.15 13.10 13.15 12.95 13.75 615,000 8,075,100 13.130 1.646 1.639 1.646 1.621 1.721 4,914,593 1.6431 -5.05%
2001-05-31 0 13.85 13.75 13.85 13.90 13.90 3,000 41,700 13.900 1.733 1.721 1.733 1.739 1.739 23,974 1.7394 0.36%
2001-05-30 0 13.80 13.75 13.90 13.80 13.80 212,000 2,922,950 13.788 1.727 1.721 1.739 1.727 1.727 1,694,136 1.7253 0.00%
2001-05-29 0 13.80 13.80 13.90 13.80 14.00 80,000 1,110,800 13.885 1.727 1.727 1.739 1.727 1.752 639,297 1.7375 -1.08%
2001-05-28 0 13.95 13.85 13.95 13.80 14.00 65,800 913,880 13.889 1.746 1.733 1.746 1.727 1.752 525,821 1.7380 0.72%
2001-05-25 0 13.85 13.85 14.00 13.85 14.00 290,400 4,044,930 13.929 1.733 1.733 1.752 1.733 1.752 2,320,647 1.7430 -0.72%
2001-05-24 0 13.95 13.95 14.05 13.95 14.10 53,000 742,500 14.009 1.746 1.746 1.758 1.746 1.764 423,534 1.7531 -1.06%
2001-05-23 0 14.10 14.05 14.10 14.00 14.10 299,000 4,197,200 14.037 1.764 1.758 1.764 1.752 1.764 2,389,371 1.7566 0.71%
2001-05-22 0 14.00 13.90 14.00 13.90 14.30 127,000 1,777,250 13.994 1.752 1.739 1.752 1.739 1.789 1,014,883 1.7512 -1.41%
2001-05-21 0 14.20 13.90 14.20 14.10 14.20 21,000 297,700 14.176 1.777 1.739 1.777 1.764 1.777 167,815 1.7740 2.16%
2001-05-18 0 13.90 13.85 13.95 13.80 14.00 107,000 1,488,950 13.915 1.739 1.733 1.746 1.727 1.752 855,059 1.7413 -3.47%
2001-05-17 0 14.40 14.20 14.40 14.30 14.50 228,000 3,289,800 14.429 1.802 1.777 1.802 1.789 1.814 1,821,995 1.8056 -0.35%
2001-05-16 0 14.45 14.45 14.50 14.45 14.50 181,000 2,618,000 14.464 1.808 1.808 1.814 1.808 1.814 1,446,409 1.8100 0.00%
2001-05-15 0 14.45 14.45 14.50 14.15 14.45 105,000 1,507,100 14.353 1.808 1.808 1.814 1.771 1.808 839,077 1.7961 2.12%
2001-05-14 0 14.15 14.00 14.20 13.95 14.15 62,000 871,450 14.056 1.771 1.752 1.777 1.746 1.771 495,455 1.7589 -2.41%
2001-05-11 0 14.50 14.45 14.50 14.30 14.50 241,000 3,491,000 14.485 1.814 1.808 1.814 1.789 1.814 1,925,881 1.8127 0.00%
2001-05-10 0 14.50 14.20 14.50 14.50 14.75 265,173 3,855,157 14.538 1.814 1.777 1.814 1.814 1.846 2,119,053 1.8193 -1.36%
2001-05-09 0 14.70 14.65 14.75 14.45 14.75 634,000 9,264,100 14.612 1.840 1.833 1.846 1.808 1.846 5,066,426 1.8285 1.73%
2001-05-08 0 14.45 14.40 14.45 14.40 14.45 509,400 7,366,906 14.462 1.808 1.802 1.808 1.802 1.808 4,070,721 1.8097 -0.34%
2001-05-07 0 14.50 14.45 14.50 14.30 14.55 560,000 8,097,110 14.459 1.814 1.808 1.814 1.789 1.821 4,475,076 1.8094 0.35%
2001-05-04 0 14.45 14.40 14.45 14.35 14.45 356,000 5,140,181 14.439 1.808 1.802 1.808 1.796 1.808 2,844,870 1.8068 -0.34%
2001-05-03 0 14.50 14.50 14.55 14.40 14.50 203,000 2,944,850 14.507 1.814 1.814 1.821 1.802 1.814 1,622,215 1.8153 -0.68%
2001-05-02 0 14.60 14.55 14.60 14.15 14.65 82,000 1,191,000 14.524 1.827 1.821 1.827 1.771 1.833 655,279 1.8175 2.46%
2001-04-27 0 14.25 14.25 14.30 14.15 14.25 206,000 2,924,200 14.195 1.783 1.783 1.789 1.771 1.783 1,646,189 1.7763 0.71%
2001-04-26 0 14.15 14.10 14.15 14.05 14.15 95,000 1,337,200 14.076 1.771 1.764 1.771 1.758 1.771 759,165 1.7614 0.00%
2001-04-25 0 14.15 14.10 14.15 14.00 14.15 389,000 5,482,950 14.095 1.771 1.764 1.771 1.752 1.771 3,108,580 1.7638 -0.35%
2001-04-24 0 14.20 14.10 14.20 14.00 14.20 319,000 4,500,000 14.107 1.777 1.764 1.777 1.752 1.777 2,549,195 1.7653 -0.35%
2001-04-23 0 14.25 14.25 14.35 14.25 14.50 279,000 3,993,700 14.314 1.783 1.783 1.796 1.783 1.814 2,229,547 1.7913 -1.04%
2001-04-20 0 14.40 14.35 14.45 14.20 14.55 1,147,000 16,507,900 14.392 1.802 1.796 1.808 1.777 1.821 9,165,915 1.8010 -0.69%
2001-04-19 0 14.50 14.40 14.55 14.05 14.50 229,000 3,253,000 14.205 1.814 1.802 1.821 1.758 1.814 1,829,987 1.7776 3.20%
2001-04-18 0 14.05 13.80 14.05 14.05 14.05 56,000 786,800 14.050 1.758 1.727 1.758 1.758 1.758 447,508 1.7582 0.00%
2001-04-17 0 14.05 14.10 14.20 13.95 14.20 51,000 714,700 14.014 1.758 1.764 1.777 1.746 1.777 407,552 1.7536 -2.43%
2001-04-12 0 14.40 14.10 14.50 14.00 14.40 82,000 1,163,300 14.187 1.802 1.764 1.814 1.752 1.802 655,279 1.7753 2.49%
2001-04-11 0 14.05 13.80 14.20 13.80 14.10 55,000 766,450 13.935 1.758 1.727 1.777 1.727 1.764 439,516 1.7438 2.18%
2001-04-10 0 13.75 13.60 13.80 13.60 13.80 176,000 2,402,300 13.649 1.721 1.702 1.727 1.702 1.727 1,406,453 1.7081 0.73%
2001-04-09 0 13.65 13.65 13.75 13.50 13.90 141,000 1,933,450 13.712 1.708 1.708 1.721 1.689 1.739 1,126,760 1.7159 3.02%
2001-04-06 0 13.25 13.05 13.25 13.10 13.65 47,327 633,050 13.376 1.658 1.633 1.658 1.639 1.708 378,200 1.6739 -2.21%
2001-04-04 0 13.55 13.40 13.65 13.40 13.65 20,000 270,400 13.520 1.696 1.677 1.708 1.677 1.708 159,824 1.6919 -1.81%
2001-04-03 0 13.80 13.75 13.80 13.40 13.80 24,800 340,410 13.726 1.727 1.721 1.727 1.677 1.727 198,182 1.7177 -0.36%
2001-04-02 0 13.85 13.85 14.00 13.30 13.85 96,000 1,309,500 13.641 1.733 1.733 1.752 1.664 1.733 767,156 1.7070 1.84%
2001-03-30 0 13.60 13.50 - 13.00 13.60 90,000 1,181,850 13.132 1.702 1.689 - 1.627 1.702 719,209 1.6433 5.02%
2001-03-29 0 12.95 12.80 13.10 12.40 13.00 69,000 879,000 12.739 1.621 1.602 1.639 1.552 1.627 551,393 1.5941 1.97%
2001-03-28 0 12.70 12.50 12.70 12.30 12.80 373,000 4,687,150 12.566 1.589 1.564 1.589 1.539 1.602 2,980,720 1.5725 -2.31%
2001-03-27 0 13.00 12.90 13.00 12.95 13.50 107,000 1,415,650 13.230 1.627 1.614 1.627 1.621 1.689 855,059 1.6556 -5.80%
2001-03-26 0 13.80 13.70 13.80 13.20 13.80 29,000 391,300 13.493 1.727 1.714 1.727 1.652 1.727 231,745 1.6885 2.22%
2001-03-23 0 13.50 13.20 14.00 13.05 13.60 129,000 1,700,550 13.183 1.689 1.652 1.752 1.633 1.702 1,030,866 1.6496 0.00%
2001-03-22 0 13.50 13.00 13.50 13.50 13.50 33,000 445,500 13.500 1.689 1.627 1.689 1.689 1.689 263,710 1.6894 -2.88%
2001-03-21 0 13.90 13.80 13.95 13.40 13.95 68,000 927,800 13.644 1.739 1.727 1.746 1.677 1.746 543,402 1.7074 -0.71%
2001-03-20 0 14.00 - 14.00 14.00 14.35 45,000 638,950 14.199 1.752 - 1.752 1.752 1.796 359,604 1.7768 -3.45%
2001-03-19 0 14.50 14.30 14.50 14.50 14.60 19,000 276,500 14.553 1.814 1.789 1.814 1.814 1.827 151,833 1.8211 -1.02%
2001-03-16 0 14.65 14.60 14.65 14.60 14.70 121,000 1,773,100 14.654 1.833 1.827 1.833 1.827 1.840 966,936 1.8337 0.00%
2001-03-15 0 14.65 14.65 14.70 14.10 14.65 116,000 1,672,550 14.419 1.833 1.833 1.840 1.764 1.833 926,980 1.8043 0.34%
2001-03-14 0 14.60 14.60 - 14.00 14.55 53,200 754,370 14.180 1.827 1.827 - 1.752 1.821 425,132 1.7744 4.29%
2001-03-13 0 14.00 14.00 14.10 13.60 14.00 139,000 1,911,550 13.752 1.752 1.752 1.764 1.702 1.752 1,110,778 1.7209 -2.78%
2001-03-12 0 14.40 14.10 14.15 14.15 14.60 22,000 315,850 14.357 1.802 1.764 1.771 1.771 1.827 175,807 1.7966 -2.37%
2001-03-09 0 14.75 14.55 14.75 14.70 14.85 71,000 1,048,300 14.765 1.846 1.821 1.846 1.840 1.858 567,376 1.8476 -0.67%
2001-03-08 0 14.85 14.85 14.95 14.50 15.25 343,400 5,083,060 14.802 1.858 1.858 1.871 1.814 1.908 2,744,181 1.8523 -1.33%
2001-03-07 0 15.05 15.00 15.10 14.90 15.10 147,000 2,204,500 14.997 1.883 1.877 1.890 1.865 1.890 1,174,708 1.8766 -0.33%
2001-03-06 0 15.10 15.10 15.20 14.50 15.10 110,000 1,639,500 14.905 1.890 1.890 1.902 1.814 1.890 879,033 1.8651 5.59%
2001-03-05 0 14.30 14.30 14.55 13.90 14.30 163,200 2,295,030 14.063 1.789 1.789 1.821 1.739 1.789 1,304,165 1.7598 1.42%
2001-03-02 0 14.10 14.10 14.35 14.10 14.60 88,000 1,251,000 14.216 1.764 1.764 1.796 1.764 1.827 703,226 1.7789 -3.09%
2001-03-01 0 14.55 14.45 14.60 14.30 14.60 156,000 2,251,300 14.431 1.821 1.808 1.827 1.789 1.827 1,246,628 1.8059 -1.02%
2001-02-28 0 14.70 14.65 14.70 14.30 15.50 920,000 13,499,850 14.674 1.840 1.833 1.840 1.789 1.940 7,351,911 1.8362 -5.16%
2001-02-27 0 15.50 15.40 15.50 15.25 15.65 382,000 5,905,750 15.460 1.940 1.927 1.940 1.908 1.958 3,052,641 1.9346 -1.27%
2001-02-26 0 15.70 15.75 16.00 15.00 15.80 259,000 3,968,050 15.321 1.965 1.971 2.002 1.877 1.977 2,069,723 1.9172 3.29%
2001-02-23 0 15.20 15.20 15.25 14.60 15.20 411,800 6,210,190 15.081 1.902 1.902 1.908 1.827 1.902 3,290,779 1.8871 -0.65%
2001-02-22 0 15.30 15.30 15.40 14.35 15.50 146,000 2,150,150 14.727 1.915 1.915 1.927 1.796 1.940 1,166,716 1.8429 3.73%
2001-02-21 0 14.75 14.75 14.85 14.30 14.90 254,000 3,705,400 14.588 1.846 1.846 1.858 1.789 1.865 2,029,767 1.8255 -1.34%
2001-02-20 0 14.95 14.95 15.00 14.80 15.00 436,000 6,526,650 14.969 1.871 1.871 1.877 1.852 1.877 3,484,167 1.8732 -0.33%
2001-02-19 0 15.00 15.20 - 14.50 15.30 329,200 4,908,680 14.911 1.877 1.902 - 1.814 1.915 2,630,706 1.8659 0.00%
2001-02-16 0 15.00 14.95 15.00 14.30 15.00 351,200 5,173,400 14.731 1.877 1.871 1.877 1.789 1.877 2,806,512 1.8434 3.81%
2001-02-15 0 15.00 14.95 15.00 14.90 15.00 203,000 3,040,600 14.978 1.808 1.802 1.808 1.796 1.808 1,683,960 1.8056 0.33%
2001-02-14 0 14.95 14.95 15.00 14.80 15.05 625,000 9,302,150 14.883 1.802 1.802 1.808 1.784 1.814 5,184,607 1.7942 1.01%
2001-02-13 0 14.80 14.80 14.85 14.45 14.85 282,000 4,155,000 14.734 1.784 1.784 1.790 1.742 1.790 2,339,295 1.7762 2.42%
2001-02-12 0 14.45 14.45 14.50 14.25 14.45 139,000 1,992,000 14.331 1.742 1.742 1.748 1.718 1.742 1,153,057 1.7276 0.70%
2001-02-09 0 14.35 14.30 14.35 14.20 14.35 455,000 6,500,950 14.288 1.730 1.724 1.730 1.712 1.730 3,774,394 1.7224 0.35%
2001-02-08 0 14.30 14.20 14.30 14.00 14.30 225,600 3,188,760 14.135 1.724 1.712 1.724 1.688 1.724 1,871,436 1.7039 2.14%
2001-02-07 0 14.00 14.00 14.20 13.95 14.40 622,000 8,763,250 14.089 1.688 1.688 1.712 1.682 1.736 5,159,721 1.6984 -0.36%
2001-02-06 0 14.05 14.00 14.10 13.85 14.10 522,000 7,303,900 13.992 1.694 1.688 1.700 1.670 1.700 4,330,184 1.6867 1.44%
2001-02-05 0 13.85 13.80 13.85 13.70 13.85 100,360 1,383,466 13.785 1.670 1.664 1.670 1.652 1.670 832,523 1.6618 1.09%
2001-02-02 0 13.70 13.65 13.70 13.60 13.70 670,000 9,143,300 13.647 1.652 1.645 1.652 1.639 1.652 5,557,899 1.6451 -0.36%
2001-02-01 0 13.75 13.65 13.75 13.60 13.80 74,000 1,011,800 13.673 1.658 1.645 1.658 1.639 1.664 613,857 1.6483 -0.36%
2001-01-31 0 13.80 13.75 13.80 13.70 13.85 89,000 1,227,850 13.796 1.664 1.658 1.664 1.652 1.670 738,288 1.6631 -0.36%
2001-01-30 0 13.85 13.85 13.90 13.75 13.90 446,000 6,172,100 13.839 1.670 1.670 1.676 1.658 1.676 3,699,736 1.6683 0.36%
2001-01-29 0 13.80 13.80 13.85 13.45 13.85 701,000 9,592,850 13.685 1.664 1.664 1.670 1.621 1.670 5,815,055 1.6497 -0.36%
2001-01-23 0 13.85 13.80 13.85 13.70 13.85 588,000 8,087,132 13.754 1.670 1.664 1.670 1.652 1.670 4,877,678 1.6580 0.36%
2001-01-22 0 13.80 13.65 13.85 13.50 13.90 644,000 8,874,600 13.780 1.664 1.645 1.670 1.627 1.676 5,342,219 1.6612 -1.08%
2001-01-19 0 13.95 13.90 13.95 13.80 14.00 1,507,000 20,927,920 13.887 1.682 1.676 1.682 1.664 1.688 12,501,125 1.6741 0.00%
2001-01-18 0 13.95 13.85 13.95 13.90 13.95 667,000 9,292,150 13.931 1.682 1.670 1.682 1.676 1.682 5,533,013 1.6794 -0.36%
2001-01-17 0 14.00 13.95 14.00 13.70 14.05 1,172,820 16,298,252 13.897 1.688 1.682 1.688 1.652 1.694 9,728,977 1.6752 0.00%
2001-01-16 0 14.00 13.90 14.00 13.80 14.40 674,460 9,434,634 13.988 1.688 1.676 1.688 1.664 1.736 5,594,896 1.6863 -3.45%
2001-01-15 0 14.50 14.45 14.50 14.00 14.50 136,000 1,929,750 14.189 1.748 1.742 1.748 1.688 1.748 1,128,170 1.7105 2.11%
2001-01-12 0 14.20 14.15 14.20 14.15 14.40 140,000 1,987,300 14.195 1.712 1.706 1.712 1.706 1.736 1,161,352 1.7112 0.00%
2001-01-11 0 14.20 13.90 14.20 13.70 14.50 146,000 2,047,000 14.021 1.712 1.676 1.712 1.652 1.748 1,211,124 1.6902 -3.73%
2001-01-10 0 14.75 14.70 14.80 14.70 14.80 59,000 870,450 14.753 1.778 1.772 1.784 1.772 1.784 489,427 1.7785 0.00%
2001-01-09 0 14.75 14.50 14.75 14.55 14.75 174,160 2,554,868 14.670 1.778 1.748 1.778 1.754 1.778 1,444,722 1.7684 -0.34%
2001-01-08 0 14.80 14.35 14.80 14.35 14.90 229,000 3,346,812 14.615 1.784 1.730 1.784 1.730 1.796 1,899,640 1.7618 0.00%
2001-01-05 0 14.80 14.80 - 13.90 14.85 195,000 2,764,715 14.178 1.784 1.784 - 1.676 1.790 1,617,597 1.7091 6.47%
2001-01-04 0 13.90 13.70 14.00 13.50 14.00 208,000 2,851,600 13.710 1.676 1.652 1.688 1.627 1.688 1,725,437 1.6527 1.46%
2001-01-03 0 13.70 13.60 13.70 13.45 13.80 69,400 943,550 13.596 1.652 1.639 1.652 1.621 1.664 575,699 1.6390 0.74%
2001-01-02 0 13.60 13.55 13.60 13.30 13.60 78,000 1,048,000 13.436 1.639 1.633 1.639 1.603 1.639 647,039 1.6197 0.74%
2000-12-29 0 13.50 13.50 13.60 12.90 13.60 179,400 2,376,930 13.249 1.627 1.627 1.639 1.555 1.639 1,488,190 1.5972 4.65%
2000-12-28 0 12.90 12.70 12.90 12.40 12.90 234,000 2,963,500 12.665 1.555 1.531 1.555 1.495 1.555 1,941,117 1.5267 0.00%
2000-12-27 0 12.90 12.75 12.90 12.60 13.25 403,064 5,364,171 13.308 1.555 1.537 1.555 1.519 1.597 3,343,566 1.6043 -4.44%
2000-12-22 0 13.50 13.50 13.70 13.20 13.50 218,000 2,907,990 13.339 1.627 1.627 1.652 1.591 1.627 1,808,391 1.6081 0.37%
2000-12-21 0 13.45 13.40 13.45 13.00 13.60 263,000 3,502,600 13.318 1.621 1.615 1.621 1.567 1.639 2,181,683 1.6055 -2.89%
2000-12-20 0 13.85 13.85 14.00 13.85 14.30 254,000 3,574,400 14.072 1.670 1.670 1.688 1.670 1.724 2,107,024 1.6964 -4.81%
2000-12-19 0 14.55 14.45 14.55 14.50 14.55 127,000 1,842,300 14.506 1.754 1.742 1.754 1.748 1.754 1,053,512 1.7487 0.00%
2000-12-18 0 14.55 14.55 14.80 14.55 15.05 47,000 695,950 14.807 1.754 1.754 1.784 1.754 1.814 389,882 1.7850 -3.32%
2000-12-15 0 15.05 15.05 15.10 14.65 15.05 377,400 5,636,490 14.935 1.814 1.814 1.820 1.766 1.814 3,130,673 1.8004 2.38%
2000-12-14 0 14.70 14.70 14.75 14.35 14.75 193,000 2,824,200 14.633 1.772 1.772 1.778 1.730 1.778 1,601,007 1.7640 3.89%
2000-12-13 0 14.15 14.15 15.05 14.10 15.05 702,000 10,472,250 14.918 1.706 1.706 1.814 1.700 1.814 5,823,351 1.7983 -4.71%
2000-12-12 0 14.85 14.80 14.90 14.50 14.85 645,000 9,476,950 14.693 1.790 1.784 1.796 1.748 1.790 5,350,514 1.7712 1.71%
2000-12-11 0 14.60 14.50 14.60 14.05 14.60 124,000 1,780,750 14.361 1.760 1.748 1.760 1.694 1.760 1,028,626 1.7312 1.74%
2000-12-08 0 14.35 14.30 14.40 14.00 14.50 158,000 2,249,150 14.235 1.730 1.724 1.736 1.688 1.748 1,310,669 1.7160 2.50%
2000-12-07 0 14.00 13.95 14.00 14.00 14.85 647,521 9,540,765 14.734 1.688 1.682 1.688 1.688 1.790 5,371,427 1.7762 -5.72%
2000-12-06 0 14.85 14.85 14.95 14.75 14.95 124,000 1,851,900 14.935 1.790 1.790 1.802 1.778 1.802 1,028,626 1.8004 0.00%
2000-12-05 0 14.85 14.80 14.85 14.80 15.00 603,000 8,980,300 14.893 1.790 1.784 1.790 1.784 1.808 5,002,109 1.7953 -1.00%
2000-12-04 0 15.00 15.00 15.05 14.85 15.00 318,000 4,758,350 14.963 1.808 1.808 1.814 1.790 1.808 2,637,928 1.8038 0.00%
2000-12-01 0 15.00 14.95 15.10 14.90 15.05 313,100 4,694,970 14.995 1.808 1.802 1.820 1.796 1.814 2,597,281 1.8076 0.00%
2000-11-30 0 15.00 14.90 15.05 14.75 15.05 334,000 5,003,550 14.981 1.808 1.796 1.814 1.778 1.814 2,770,654 1.8059 -0.33%
2000-11-29 0 15.05 15.00 15.05 14.85 15.05 202,000 3,029,100 14.996 1.814 1.808 1.814 1.790 1.814 1,675,665 1.8077 -0.33%
2000-11-28 0 15.10 15.10 15.20 14.90 15.10 352,000 5,313,150 15.094 1.820 1.820 1.832 1.796 1.820 2,919,971 1.8196 -0.66%
2000-11-27 0 15.20 15.00 15.20 15.20 15.40 668,000 10,193,800 15.260 1.832 1.808 1.832 1.832 1.856 5,541,308 1.8396 -0.65%
2000-11-24 0 15.30 15.30 15.35 15.15 15.45 1,115,000 17,069,150 15.309 1.844 1.844 1.850 1.826 1.862 9,249,339 1.8454 0.99%
2000-11-23 0 15.15 15.10 15.20 14.55 15.15 156,000 2,331,100 14.943 1.826 1.820 1.832 1.754 1.826 1,294,078 1.8014 1.68%
2000-11-22 0 14.90 14.60 14.90 14.60 14.90 264,000 3,902,100 14.781 1.796 1.760 1.796 1.760 1.796 2,189,978 1.7818 -0.33%
2000-11-21 0 14.95 14.80 14.95 14.75 15.00 512,000 7,613,750 14.871 1.802 1.784 1.802 1.778 1.808 4,247,230 1.7926 1.36%
2000-11-20 0 14.75 14.70 14.75 14.50 14.75 204,000 2,996,150 14.687 1.778 1.772 1.778 1.748 1.778 1,692,256 1.7705 -0.67%
2000-11-17 0 14.85 14.60 14.85 14.60 14.85 149,546 2,195,654 14.682 1.790 1.760 1.790 1.760 1.790 1,240,540 1.7699 1.02%
2000-11-16 0 14.70 14.70 14.75 14.65 14.75 216,040 3,175,572 14.699 1.772 1.772 1.778 1.766 1.778 1,792,132 1.7720 -1.01%
2000-11-15 0 14.85 14.85 14.90 14.45 14.90 359,000 5,311,600 14.796 1.790 1.790 1.796 1.742 1.796 2,978,038 1.7836 1.02%
2000-11-14 0 14.70 14.50 14.80 14.60 14.70 138,000 2,018,550 14.627 1.772 1.748 1.784 1.760 1.772 1,144,761 1.7633 0.68%
2000-11-13 0 14.60 14.55 14.65 14.45 14.65 396,000 5,762,000 14.551 1.760 1.754 1.766 1.742 1.766 3,284,967 1.7541 -0.68%
2000-11-10 0 14.70 14.65 14.80 14.60 14.70 210,000 3,077,250 14.654 1.772 1.766 1.784 1.760 1.772 1,742,028 1.7665 0.34%
2000-11-09 0 14.65 14.60 14.70 14.40 14.65 360,000 5,242,165 14.562 1.766 1.760 1.772 1.736 1.766 2,986,334 1.7554 0.34%
2000-11-08 0 14.60 14.50 14.60 14.40 14.60 453,000 6,555,980 14.472 1.760 1.748 1.760 1.736 1.760 3,757,803 1.7446 0.69%
2000-11-07 0 14.50 14.40 14.50 14.35 14.70 432,000 6,248,150 14.463 1.748 1.736 1.748 1.730 1.772 3,583,600 1.7435 -1.36%
2000-11-06 0 14.70 14.50 14.75 14.30 14.95 116,000 1,720,858 14.835 1.772 1.748 1.778 1.724 1.802 962,263 1.7883 -2.00%
2000-11-03 0 15.00 14.95 15.10 14.85 15.00 397,000 5,920,200 14.912 1.808 1.802 1.820 1.790 1.808 3,293,262 1.7977 1.35%
2000-11-02 0 14.80 14.60 14.80 14.60 14.80 226,500 3,336,250 14.730 1.784 1.760 1.784 1.760 1.784 1,878,902 1.7756 1.37%
2000-11-01 0 14.60 14.50 14.60 14.45 14.60 487,000 7,059,430 14.496 1.760 1.748 1.760 1.742 1.760 4,039,846 1.7475 1.04%
2000-10-31 0 14.45 14.45 14.50 14.40 14.50 127,000 1,836,700 14.462 1.742 1.742 1.748 1.736 1.748 1,053,512 1.7434 -0.69%
2000-10-30 0 14.55 14.50 14.60 14.50 14.70 234,000 3,402,200 14.539 1.754 1.748 1.760 1.748 1.772 1,941,117 1.7527 -0.34%
2000-10-27 0 14.60 14.60 14.70 14.50 14.70 463,000 6,750,750 14.580 1.760 1.760 1.772 1.748 1.772 3,840,757 1.7577 0.69%
2000-10-26 0 14.50 14.50 14.55 14.40 14.55 385,000 5,580,750 14.495 1.748 1.748 1.754 1.736 1.754 3,193,718 1.7474 0.00%
2000-10-25 0 14.50 - 14.50 14.30 14.60 940,769 13,641,358 14.500 1.748 - 1.748 1.724 1.760 7,804,028 1.7480 -0.68%
2000-10-24 0 14.60 14.55 14.65 14.60 14.75 262,400 3,850,360 14.674 1.760 1.754 1.766 1.760 1.778 2,176,705 1.7689 -0.68%
2000-10-23 0 14.70 14.65 14.70 14.40 14.70 475,000 6,908,450 14.544 1.772 1.766 1.772 1.736 1.772 3,940,301 1.7533 2.08%
2000-10-20 0 14.40 14.35 14.40 14.30 14.40 359,000 5,159,150 14.371 1.736 1.730 1.736 1.724 1.736 2,978,038 1.7324 2.49%
2000-10-19 0 14.05 14.00 14.05 14.00 14.30 426,000 5,986,100 14.052 1.694 1.688 1.694 1.688 1.724 3,533,828 1.6939 -3.77%
2000-10-18 0 14.60 14.50 14.60 14.50 14.70 89,000 1,293,400 14.533 1.760 1.748 1.760 1.748 1.772 738,288 1.7519 0.00%
2000-10-17 0 14.60 14.50 14.70 14.60 14.70 264,000 3,855,400 14.604 1.760 1.748 1.772 1.760 1.772 2,189,978 1.7605 -1.68%
2000-10-16 0 14.85 14.35 14.90 14.35 15.10 267,000 3,951,328 14.799 1.790 1.730 1.796 1.730 1.820 2,214,864 1.7840 0.68%
2000-10-13 0 14.75 14.70 14.75 14.70 15.30 659,000 9,738,950 14.778 1.778 1.772 1.778 1.772 1.844 5,466,650 1.7815 -3.59%
2000-10-12 0 15.30 15.25 15.30 15.10 15.40 294,000 4,490,241 15.273 1.844 1.838 1.844 1.820 1.856 2,438,839 1.8411 1.66%
2000-10-11 0 15.05 14.90 15.05 15.00 15.05 118,079 1,772,708 15.013 1.814 1.796 1.814 1.808 1.814 979,509 1.8098 0.33%
2000-10-10 0 15.00 15.00 15.05 15.00 15.10 1,060,400 15,926,910 15.020 1.808 1.808 1.814 1.808 1.820 8,796,412 1.8106 0.67%
2000-10-09 0 14.90 14.70 15.15 14.90 15.80 191,200 2,906,220 15.200 1.796 1.772 1.826 1.796 1.905 1,586,075 1.8323 -5.99%
2000-10-05 0 15.85 - 15.85 15.60 15.90 625,600 9,910,910 15.842 1.911 - 1.911 1.881 1.917 5,189,584 1.9098 1.60%
2000-10-04 0 15.60 15.50 15.60 15.45 15.80 193,000 3,012,000 15.606 1.881 1.869 1.881 1.862 1.905 1,601,007 1.8813 -0.64%
2000-10-03 0 15.70 15.65 15.75 15.00 15.70 339,996 5,220,439 15.354 1.893 1.887 1.899 1.808 1.893 2,820,393 1.8510 2.61%
2000-09-29 0 15.30 15.05 - 15.15 15.30 210,000 3,193,350 15.206 1.844 1.814 - 1.826 1.844 1,742,028 1.8331 0.66%
2000-09-28 0 15.20 15.00 15.30 15.00 15.20 82,300 1,237,940 15.042 1.832 1.808 1.844 1.808 1.832 682,709 1.8133 1.33%
2000-09-27 0 15.00 14.90 - 14.90 15.00 277,080 4,137,676 14.933 1.808 1.796 - 1.796 1.808 2,298,481 1.8002 0.00%
2000-09-26 0 15.00 15.00 15.05 14.90 15.20 70,000 1,050,900 15.013 1.808 1.808 1.814 1.796 1.832 580,676 1.8098 1.35%
2000-09-25 0 14.80 14.70 14.90 14.70 14.90 86,000 1,266,000 14.721 1.784 1.772 1.796 1.772 1.796 713,402 1.7746 2.78%
2000-09-22 0 14.40 14.40 14.45 14.40 15.00 233,064 3,398,075 14.580 1.736 1.736 1.742 1.736 1.808 1,933,352 1.7576 -5.26%
2000-09-21 0 15.20 15.20 15.25 15.00 15.35 206,000 3,143,176 15.258 1.832 1.832 1.838 1.808 1.850 1,708,846 1.8394 -0.65%
2000-09-20 0 15.30 15.30 15.35 15.25 15.35 315,000 4,747,700 15.072 1.844 1.844 1.850 1.838 1.850 2,613,042 1.8169 2.34%
2000-09-19 0 14.95 14.85 15.50 14.15 15.50 348,232 5,185,325 14.890 1.802 1.790 1.869 1.706 1.869 2,888,714 1.7950 5.65%
2000-09-18 0 14.15 14.15 15.05 13.60 15.00 582,000 8,231,763 14.144 1.706 1.706 1.814 1.639 1.808 4,827,906 1.7050 -6.29%
2000-09-15 0 15.10 14.90 15.50 15.10 15.80 329,705 5,107,907 15.492 1.820 1.796 1.869 1.820 1.905 2,735,025 1.8676 -4.43%
2000-09-14 0 15.80 15.70 15.90 15.60 16.00 311,200 4,953,851 15.919 1.905 1.893 1.917 1.881 1.929 2,581,520 1.9190 -2.47%
2000-09-12 0 16.20 16.15 16.40 16.15 16.45 325,000 5,309,060 16.336 1.953 1.947 1.977 1.947 1.983 2,695,996 1.9692 -1.22%
2000-09-11 0 16.40 16.35 16.45 16.40 16.75 79,000 1,301,400 16.473 1.977 1.971 1.983 1.977 2.019 655,334 1.9859 -2.38%
2000-09-08 0 16.80 16.75 16.80 16.80 17.05 507,000 8,764,932 17.288 2.025 2.019 2.025 2.025 2.055 4,205,753 2.0840 -1.75%
2000-09-07 0 17.10 17.05 17.10 17.10 17.15 70,000 1,199,500 17.136 2.061 2.055 2.061 2.061 2.067 580,676 2.0657 -0.29%
2000-09-06 0 17.15 17.15 17.30 17.15 17.35 182,000 3,247,250 17.842 2.067 2.067 2.086 2.067 2.092 1,509,758 2.1508 -5.25%
2000-09-05 0 18.10 - 18.10 - - 352,000 6,353,472 18.050 2.182 - 2.182 - - 2,919,971 2.1759 -0.55%
2000-09-04 0 18.20 18.00 18.05 17.75 18.40 346,000 6,255,590 18.080 2.194 2.170 2.176 2.140 2.218 2,870,198 2.1795 -1.36%
2000-09-01 0 18.45 18.40 18.45 18.00 18.45 1,673,000 30,392,210 18.166 2.224 2.218 2.224 2.170 2.224 13,878,156 2.1899 2.50%
2000-08-31 0 18.00 17.95 - 17.50 18.05 801,000 14,200,144 17.728 2.170 2.164 - 2.110 2.176 6,644,592 2.1371 3.15%
2000-08-30 0 17.45 17.40 17.45 17.30 17.45 411,000 7,141,050 17.375 2.104 2.098 2.104 2.086 2.104 3,409,398 2.0945 0.58%
2000-08-29 0 17.35 17.30 17.35 17.20 17.50 332,000 5,749,750 17.319 2.092 2.086 2.092 2.073 2.110 2,754,063 2.0877 2.06%
2000-08-28 0 17.00 17.00 17.10 16.80 17.20 364,000 6,204,180 17.044 2.049 2.049 2.061 2.025 2.073 3,019,515 2.0547 -1.16%
2000-08-25 0 17.20 17.20 17.30 16.90 17.60 520,000 8,956,950 17.225 2.073 2.073 2.086 2.037 2.122 4,313,593 2.0764 2.38%
2000-08-24 0 16.80 16.80 16.85 16.50 16.85 458,000 7,648,050 16.699 2.025 2.025 2.031 1.989 2.031 3,799,280 2.0130 0.60%
2000-08-23 0 16.70 16.70 16.80 16.10 16.80 361,000 5,945,400 16.469 2.013 2.013 2.025 1.941 2.025 2,994,629 1.9854 4.38%
2000-08-22 0 16.00 16.00 16.25 16.00 16.25 301,000 4,877,100 16.203 1.929 1.929 1.959 1.929 1.959 2,496,907 1.9533 -1.23%
2000-08-21 0 16.20 16.10 16.20 16.00 16.30 359,000 5,810,000 16.184 1.953 1.941 1.953 1.929 1.965 2,978,038 1.9509 0.31%
2000-08-18 0 16.15 16.10 16.20 16.00 16.15 406,000 6,523,300 16.067 1.947 1.941 1.953 1.929 1.947 3,367,921 1.9369 0.94%
2000-08-17 0 16.00 15.95 16.00 15.95 16.20 969,000 15,515,600 16.012 1.929 1.923 1.929 1.923 1.953 8,038,215 1.9302 -0.93%
2000-08-16 0 16.15 16.10 16.20 16.05 16.30 153,000 2,478,484 16.199 1.947 1.941 1.953 1.935 1.965 1,269,192 1.9528 -1.22%
2000-08-15 0 16.35 16.25 16.35 16.20 16.40 102,000 1,664,250 16.316 1.971 1.959 1.971 1.953 1.977 846,128 1.9669 0.31%
2000-08-14 0 16.30 16.30 16.40 16.25 16.40 111,000 1,811,100 16.316 1.965 1.965 1.977 1.959 1.977 920,786 1.9669 0.00%
2000-08-11 0 16.30 16.30 16.50 16.00 16.30 84,000 1,356,000 16.143 1.965 1.965 1.989 1.929 1.965 696,811 1.9460 1.56%
2000-08-10 0 16.05 16.00 16.05 15.90 16.30 272,000 4,369,500 16.064 1.935 1.929 1.935 1.917 1.965 2,256,341 1.9365 0.94%
2000-08-09 0 15.90 15.80 16.00 15.80 16.30 424,335 6,865,410 16.179 1.917 1.905 1.929 1.905 1.965 3,520,016 1.9504 -1.24%
2000-08-08 0 16.10 16.15 16.50 16.00 16.80 277,000 4,575,500 16.518 1.941 1.947 1.989 1.929 2.025 2,297,818 1.9912 -3.88%
2000-08-07 0 16.75 16.60 16.80 16.75 17.05 175,000 2,968,100 16.961 2.019 2.001 2.025 2.019 2.055 1,451,690 2.0446 -2.90%
2000-08-04 0 17.25 17.25 17.30 17.25 17.40 117,350 2,009,730 17.126 2.079 2.079 2.086 2.079 2.098 973,462 2.0645 -0.86%
2000-08-03 0 17.40 17.30 17.40 16.40 17.50 360,935 6,085,706 16.861 2.098 2.086 2.098 1.977 2.110 2,994,090 2.0326 6.10%
2000-08-02 0 16.40 16.20 16.40 16.00 16.50 290,616 4,686,573 16.126 1.977 1.953 1.977 1.929 1.989 2,410,768 1.9440 2.50%
2000-08-01 0 16.00 - 16.20 16.00 16.40 85,000 1,388,800 16.339 1.929 - 1.953 1.929 1.977 705,107 1.9696 -3.03%
2000-07-31 0 16.50 16.50 16.55 16.35 16.50 274,000 4,508,250 16.453 1.989 1.989 1.995 1.971 1.989 2,272,932 1.9835 0.92%
2000-07-28 0 16.35 16.30 16.40 16.20 16.40 472,400 7,713,910 16.329 1.971 1.965 1.977 1.953 1.977 3,918,733 1.9685 -0.30%
2000-07-27 0 16.40 16.40 16.45 16.30 16.45 407,000 6,659,650 16.363 1.977 1.977 1.983 1.965 1.983 3,376,216 1.9725 -0.30%
2000-07-26 0 16.45 16.40 16.50 16.40 16.50 407,000 6,692,490 16.443 1.983 1.977 1.989 1.977 1.989 3,376,216 1.9822 -0.30%
2000-07-25 0 16.50 16.45 16.55 16.25 16.55 540,000 8,859,300 16.406 1.989 1.983 1.995 1.959 1.995 4,479,500 1.9777 1.54%
2000-07-24 0 16.25 16.20 16.25 16.10 16.25 503,000 8,134,750 16.172 1.959 1.953 1.959 1.941 1.959 4,172,572 1.9496 0.31%
2000-07-21 0 16.20 16.20 16.25 16.15 16.30 256,000 4,146,150 16.196 1.953 1.953 1.959 1.947 1.965 2,123,615 1.9524 0.93%
2000-07-20 0 16.05 16.00 16.10 15.95 16.05 192,000 3,074,150 16.011 1.935 1.929 1.941 1.923 1.935 1,592,711 1.9301 0.31%
2000-07-19 0 16.00 16.00 16.10 15.95 16.05 115,000 1,840,065 16.001 1.929 1.929 1.941 1.923 1.935 953,968 1.9289 0.00%
2000-07-18 0 16.00 16.00 16.15 16.00 16.15 182,500 2,920,975 16.005 1.929 1.929 1.947 1.929 1.947 1,513,905 1.9294 -0.31%
2000-07-17 0 16.05 16.05 16.10 16.00 16.30 117,800 1,893,040 16.070 1.935 1.935 1.941 1.929 1.965 977,195 1.9372 -0.31%
2000-07-14 0 16.10 16.05 16.10 15.70 16.20 223,000 3,576,750 16.039 1.941 1.935 1.941 1.893 1.953 1,849,868 1.9335 3.87%
2000-07-13 0 15.50 15.40 15.50 15.40 16.00 134,820 2,105,428 15.617 1.869 1.856 1.869 1.856 1.929 1,118,382 1.8826 -1.90%
2000-07-12 0 15.80 15.60 15.80 15.40 15.90 315,000 4,926,200 15.639 1.905 1.881 1.905 1.856 1.917 2,613,042 1.8852 3.95%
2000-07-11 0 15.20 15.20 15.55 15.00 16.30 651,140 10,081,175 15.482 1.832 1.832 1.875 1.808 1.965 5,401,448 1.8664 -6.75%
2000-07-10 0 16.30 15.80 16.50 15.80 17.10 165,360 2,726,843 16.490 1.965 1.905 1.989 1.905 2.061 1,371,723 1.9879 -4.68%
2000-07-07 0 17.10 - 17.35 17.10 18.00 380,100 6,677,060 17.567 2.061 - 2.092 2.061 2.170 3,153,071 2.1176 -2.84%
2000-07-06 0 17.60 - 17.60 17.50 18.00 147,040 2,608,492 17.740 2.122 - 2.122 2.110 2.170 1,219,751 2.1385 -3.03%
2000-07-05 0 18.55 18.55 18.60 18.45 18.95 888,000 16,580,399 18.672 2.188 2.188 2.194 2.176 2.235 7,528,632 2.2023 0.54%
2000-07-04 0 18.45 18.45 18.50 18.40 19.20 949,000 17,756,400 18.711 2.176 2.176 2.182 2.170 2.265 8,045,802 2.2069 1.37%
2000-07-03 0 18.20 18.30 18.40 17.40 18.40 373,000 6,688,200 17.931 2.147 2.158 2.170 2.052 2.170 3,162,365 2.1149 5.20%
2000-06-30 0 17.30 17.30 17.60 16.70 17.70 935,600 16,112,410 17.221 2.041 2.041 2.076 1.970 2.088 7,932,194 2.0313 3.59%
2000-06-29 0 16.70 16.80 16.90 16.30 16.80 833,000 13,863,880 16.643 1.970 1.982 1.993 1.923 1.982 7,062,332 1.9631 0.60%
2000-06-28 0 16.60 16.45 16.70 16.00 16.60 1,787,900 29,335,950 16.408 1.958 1.940 1.970 1.887 1.958 15,158,155 1.9353 1.22%
2000-06-27 0 16.40 16.35 16.45 15.80 16.40 895,400 14,540,250 16.239 1.934 1.928 1.940 1.864 1.934 7,591,371 1.9154 3.14%
2000-06-26 0 15.90 15.80 16.00 15.50 15.90 230,000 3,601,642 15.659 1.875 1.864 1.887 1.828 1.875 1,949,984 1.8470 2.58%
2000-06-23 0 15.50 15.50 15.70 15.30 15.70 531,000 8,243,600 15.525 1.828 1.828 1.852 1.805 1.852 4,501,919 1.8311 -0.64%
2000-06-22 0 15.60 15.50 15.60 15.20 15.60 698,000 10,754,250 15.407 1.840 1.828 1.840 1.793 1.840 5,917,776 1.8173 2.63%
2000-06-21 0 15.20 14.95 15.20 14.60 15.20 224,200 3,356,550 14.971 1.793 1.763 1.793 1.722 1.793 1,900,810 1.7659 2.36%
2000-06-20 0 14.85 14.80 14.90 14.85 15.05 305,000 4,568,000 14.977 1.752 1.746 1.757 1.752 1.775 2,585,848 1.7665 -0.34%
2000-06-19 0 14.90 14.80 14.90 14.90 15.25 266,000 4,013,300 15.088 1.757 1.746 1.757 1.757 1.799 2,255,198 1.7796 -1.97%
2000-06-16 0 15.20 15.10 15.30 15.00 15.40 194,000 2,930,050 15.103 1.793 1.781 1.805 1.769 1.816 1,644,769 1.7814 1.33%
2000-06-15 0 15.00 14.90 15.00 14.90 15.10 536,000 8,063,598 15.044 1.769 1.757 1.769 1.757 1.781 4,544,310 1.7744 -0.66%
2000-06-14 0 15.10 15.05 15.10 15.10 15.40 340,400 5,203,318 15.286 1.781 1.775 1.781 1.781 1.816 2,885,976 1.8030 -1.95%
2000-06-13 0 15.40 15.40 15.45 15.40 15.50 303,440 4,692,694 15.465 1.816 1.816 1.822 1.816 1.828 2,572,622 1.8241 -0.96%
2000-06-12 0 15.55 15.55 15.65 15.30 15.70 260,000 4,041,550 15.544 1.834 1.834 1.846 1.805 1.852 2,204,329 1.8335 1.97%
2000-06-09 0 15.25 15.20 15.70 15.25 15.60 365,000 5,581,964 15.293 1.799 1.793 1.852 1.799 1.840 3,094,539 1.8038 -2.24%
2000-06-08 0 15.60 15.30 15.60 13.50 15.80 331,000 5,080,294 15.348 1.840 1.805 1.840 1.592 1.864 2,806,281 1.8103 0.00%
2000-06-07 0 15.60 15.60 15.85 15.50 16.10 392,000 6,240,900 15.921 1.840 1.840 1.870 1.828 1.899 3,323,450 1.8778 1.30%
2000-06-05 0 15.40 15.30 15.40 15.30 15.50 202,000 3,103,671 15.365 1.816 1.805 1.816 1.805 1.828 1,712,594 1.8123 1.65%
2000-06-02 0 15.15 15.15 15.25 15.10 15.40 71,000 1,086,050 15.296 1.787 1.787 1.799 1.781 1.816 601,951 1.8042 -2.26%
2000-06-01 0 15.50 15.40 15.50 15.50 15.50 330,000 5,124,480 15.529 1.828 1.816 1.828 1.828 1.828 2,797,802 1.8316 0.98%
2000-05-31 0 15.35 15.35 15.45 15.35 16.10 1,256,000 19,655,670 15.649 1.811 1.811 1.822 1.811 1.899 10,648,606 1.8458 1.32%
2000-05-30 0 15.15 15.15 15.40 14.90 15.70 378,000 5,845,850 15.465 1.787 1.787 1.816 1.757 1.852 3,204,756 1.8241 -3.19%
2000-05-29 0 15.65 15.70 - 15.00 15.70 494,000 7,513,850 15.210 1.846 1.852 - 1.769 1.852 4,188,226 1.7940 5.74%
2000-05-26 0 14.80 14.80 14.90 14.60 15.15 230,000 3,421,600 14.877 1.746 1.746 1.757 1.722 1.787 1,949,984 1.7547 -4.82%
2000-05-25 0 15.55 15.50 15.55 15.40 15.85 735,100 11,478,152 15.614 1.834 1.828 1.834 1.816 1.870 6,232,317 1.8417 -0.32%
2000-05-24 0 15.60 15.50 15.60 15.40 15.70 374,000 5,821,800 15.566 1.840 1.828 1.840 1.816 1.852 3,170,843 1.8360 -0.32%
2000-05-23 0 15.65 15.65 15.70 15.60 15.80 166,000 2,611,735 15.733 1.846 1.846 1.852 1.840 1.864 1,407,379 1.8557 -0.95%
2000-05-22 0 15.80 15.60 15.90 15.65 15.95 296,000 4,657,700 15.735 1.864 1.840 1.875 1.846 1.881 2,509,544 1.8560 -1.86%
2000-05-19 0 16.10 15.95 16.10 15.70 16.10 182,000 2,892,900 15.895 1.899 1.881 1.899 1.852 1.899 1,543,030 1.8748 1.58%
2000-05-18 0 15.85 15.55 15.85 15.50 16.20 175,000 2,746,350 15.693 1.870 1.834 1.870 1.828 1.911 1,483,683 1.8510 -0.94%
2000-05-17 0 16.00 15.80 16.00 15.80 16.20 181,000 2,894,700 15.993 1.887 1.864 1.887 1.864 1.911 1,534,552 1.8863 -0.62%
2000-05-16 0 16.10 16.00 16.10 15.80 16.10 256,000 4,082,350 15.947 1.899 1.887 1.899 1.864 1.899 2,170,416 1.8809 1.58%
2000-05-15 0 15.85 15.80 15.85 15.60 15.85 172,060 2,722,150 15.821 1.870 1.864 1.870 1.840 1.870 1,458,757 1.8661 0.32%
2000-05-12 0 15.80 16.00 - 15.40 16.00 247,000 3,862,356 15.637 1.864 1.887 - 1.816 1.887 2,094,113 1.8444 0.64%
2000-05-10 0 15.70 15.70 15.80 15.70 16.00 171,100 2,704,100 15.804 1.852 1.852 1.864 1.852 1.887 1,450,618 1.8641 -1.88%
2000-05-09 0 16.00 15.90 16.00 15.90 16.10 158,000 2,524,400 15.977 1.887 1.875 1.887 1.875 1.899 1,339,554 1.8845 0.00%
2000-05-08 0 16.00 - 16.00 15.90 16.35 154,400 2,469,670 15.995 1.887 - 1.887 1.875 1.928 1,309,032 1.8866 -2.14%
2000-05-05 0 16.35 16.35 16.50 15.20 16.45 219,000 3,500,098 15.982 1.928 1.928 1.946 1.793 1.940 1,856,723 1.8851 6.86%
2000-05-04 0 15.30 15.30 - 14.80 15.45 181,000 2,747,350 15.179 1.805 1.805 - 1.746 1.822 1,534,552 1.7903 -3.77%
2000-05-03 0 15.90 15.70 15.90 15.90 16.60 169,000 2,726,300 16.132 1.875 1.852 1.875 1.875 1.958 1,432,814 1.9028 -5.36%
2000-05-02 0 16.80 - 16.80 16.80 16.90 137,000 2,304,600 16.822 1.982 - 1.982 1.982 1.993 1,161,512 1.9841 -1.18%
2000-04-28 0 17.00 16.50 17.00 16.90 17.00 523,400 8,879,150 16.964 2.005 1.946 2.005 1.993 2.005 4,437,484 2.0009 0.00%
2000-04-27 0 17.00 - 17.00 17.00 17.40 442,200 7,607,412 17.204 2.005 - 2.005 2.005 2.052 3,749,055 2.0292 -2.02%
2000-04-26 0 17.35 - 17.35 17.25 18.00 979,000 17,267,050 17.637 2.046 - 2.046 2.035 2.123 8,300,147 2.0803 -2.80%
2000-04-25 0 17.85 17.80 17.90 17.70 18.00 847,000 15,146,800 17.883 2.105 2.100 2.111 2.088 2.123 7,181,026 2.1093 0.85%
2000-04-20 0 17.70 17.70 17.80 17.20 17.80 1,174,000 20,690,800 17.624 2.088 2.088 2.100 2.029 2.100 9,953,394 2.0788 3.81%
2000-04-19 0 17.05 17.00 17.10 16.00 17.10 671,000 11,312,300 16.859 2.011 2.005 2.017 1.887 2.017 5,688,865 1.9885 8.60%
2000-04-18 0 15.70 15.65 15.70 14.80 15.75 617,300 9,603,055 15.557 1.852 1.846 1.852 1.746 1.858 5,233,586 1.8349 10.56%
2000-04-17 0 14.20 13.90 14.30 14.00 14.20 51,000 715,300 14.025 1.675 1.640 1.687 1.651 1.675 432,388 1.6543 -3.40%
2000-04-14 0 14.70 14.50 14.80 13.60 14.90 360,000 5,229,700 14.527 1.734 1.710 1.746 1.604 1.757 3,052,148 1.7134 -0.68%
2000-04-13 0 14.80 14.75 - 14.60 14.90 787,000 11,638,600 14.789 1.746 1.740 - 1.722 1.757 6,672,335 1.7443 0.00%
2000-04-12 0 14.80 14.70 14.80 14.60 14.80 288,000 4,227,271 14.678 1.746 1.734 1.746 1.722 1.746 2,441,719 1.7313 2.78%
2000-04-11 0 14.40 14.30 14.50 14.00 14.60 473,200 6,788,872 14.347 1.698 1.687 1.710 1.651 1.722 4,011,879 1.6922 -1.37%
2000-04-10 0 14.60 14.40 14.60 14.60 15.30 460,484 6,862,829 14.904 1.722 1.698 1.722 1.722 1.805 3,904,071 1.7579 -4.58%
2000-04-07 0 15.30 15.20 15.30 15.15 15.80 364,000 5,656,300 15.539 1.805 1.793 1.805 1.787 1.864 3,086,061 1.8329 -1.92%
2000-04-06 0 15.60 15.30 15.60 15.50 15.80 382,000 6,010,800 15.735 1.840 1.805 1.840 1.828 1.864 3,238,668 1.8559 -1.58%
2000-04-05 0 15.85 - 15.90 15.80 16.70 235,000 3,748,900 15.953 1.870 - 1.875 1.864 1.970 1,992,375 1.8816 -6.49%
2000-04-03 0 16.95 16.90 17.10 16.90 17.70 885,000 15,385,450 17.385 1.999 1.993 2.017 1.993 2.088 7,503,198 2.0505 -2.87%
2000-03-31 0 17.45 - 17.50 17.35 18.40 1,868,000 33,436,900 17.900 2.058 - 2.064 2.046 2.170 15,837,258 2.1113 0.58%
2000-03-30 0 17.35 17.35 17.40 15.95 17.50 1,418,000 24,401,900 17.209 2.046 2.046 2.052 1.881 2.064 12,022,073 2.0298 7.76%
2000-03-29 0 16.10 16.00 16.15 15.25 16.15 490,400 7,807,550 15.921 1.899 1.887 1.905 1.799 1.905 4,157,704 1.8779 5.57%
2000-03-28 0 15.25 15.10 15.50 15.00 15.75 237,530 3,638,937 15.320 1.799 1.781 1.828 1.769 1.858 2,013,824 1.8070 -2.87%
2000-03-27 0 15.70 15.60 15.70 15.50 15.95 52,269 819,674 15.682 1.852 1.840 1.852 1.828 1.881 443,146 1.8497 -0.63%
2000-03-24 0 15.80 15.20 15.90 15.00 16.00 204,131 3,160,963 15.485 1.864 1.793 1.875 1.769 1.887 1,730,661 1.8264 -1.25%
2000-03-23 0 16.00 15.80 - 14.30 16.20 200,000 3,013,200 15.066 1.887 1.864 - 1.687 1.911 1,695,638 1.7770 9.59%
2000-03-22 0 14.60 14.40 - 13.70 14.60 166,000 2,344,850 14.126 1.722 1.698 - 1.616 1.722 1,407,379 1.6661 8.15%
2000-03-21 0 13.50 13.50 13.80 13.50 13.90 149,000 2,037,004 13.671 1.592 1.592 1.628 1.592 1.640 1,263,250 1.6125 -3.23%
2000-03-20 0 13.95 13.80 13.95 13.75 13.95 323,500 4,497,350 13.902 1.645 1.628 1.645 1.622 1.645 2,742,694 1.6398 0.72%
2000-03-17 0 13.85 - 14.00 13.80 14.00 616,000 8,585,140 13.937 1.634 - 1.651 1.628 1.651 5,222,565 1.6439 -0.72%
2000-03-16 0 13.95 13.60 14.00 13.40 14.00 246,800 3,365,350 13.636 1.645 1.604 1.651 1.581 1.651 2,092,417 1.6084 0.00%
2000-03-15 0 13.95 13.60 14.00 13.10 14.20 1,026,445 14,068,642 13.706 1.645 1.604 1.651 1.545 1.675 8,702,395 1.6166 6.49%
2000-03-14 0 13.10 13.10 13.30 12.50 14.00 1,035,000 13,569,100 13.110 1.545 1.545 1.569 1.474 1.651 8,774,926 1.5463 -6.43%
2000-03-13 0 14.00 14.00 - 13.95 14.10 1,344,040 18,836,281 14.015 1.651 1.651 - 1.645 1.663 11,395,026 1.6530 0.00%
2000-03-10 0 14.00 14.00 14.20 14.00 14.20 327,000 4,585,100 14.022 1.651 1.651 1.675 1.651 1.675 2,772,368 1.6539 -1.41%
2000-03-09 0 14.20 14.00 14.35 14.00 14.20 169,000 2,377,666 14.069 1.675 1.651 1.693 1.651 1.675 1,432,814 1.6594 0.71%
2000-03-08 0 14.10 14.00 14.25 14.00 14.10 209,000 2,928,350 14.011 1.663 1.651 1.681 1.651 1.663 1,771,942 1.6526 0.71%
2000-03-07 0 14.00 14.00 14.05 13.80 14.05 758,000 10,600,100 13.984 1.651 1.651 1.657 1.628 1.657 6,426,468 1.6494 1.45%
2000-03-06 0 13.80 13.75 13.85 13.70 14.85 369,000 5,327,600 14.438 1.628 1.622 1.634 1.616 1.752 3,128,452 1.7030 -4.17%
2000-03-03 0 14.95 14.95 15.10 14.70 15.05 325,000 4,842,532 14.900 1.698 1.698 1.716 1.670 1.710 2,860,653 1.6928 4.55%
2000-03-02 0 14.30 14.15 14.40 14.30 15.20 755,000 11,238,018 14.885 1.625 1.608 1.636 1.625 1.727 6,645,517 1.6911 -5.61%
2000-03-01 0 15.15 15.15 15.25 14.95 15.25 313,000 4,729,350 15.110 1.721 1.721 1.733 1.698 1.733 2,755,029 1.7166 1.34%
2000-02-29 0 14.95 14.80 15.00 14.60 15.00 989,000 14,632,791 14.796 1.698 1.681 1.704 1.659 1.704 8,705,187 1.6809 5.28%
2000-02-28 0 14.20 14.10 14.35 13.25 14.20 249,160 3,353,660 13.460 1.613 1.602 1.630 1.505 1.613 2,193,109 1.5292 7.17%
2000-02-25 0 13.25 13.20 13.25 12.30 14.00 823,000 10,837,050 13.168 1.505 1.500 1.505 1.397 1.591 7,244,054 1.4960 -5.02%
2000-02-24 0 13.95 13.90 14.00 13.85 14.90 977,000 14,010,392 14.340 1.585 1.579 1.591 1.574 1.693 8,599,563 1.6292 -5.10%
2000-02-23 0 14.70 14.50 14.80 14.40 14.80 403,000 5,892,610 14.622 1.670 1.647 1.681 1.636 1.681 3,547,210 1.6612 2.08%
2000-02-22 0 14.40 14.40 14.55 14.30 14.80 342,000 4,961,650 14.508 1.636 1.636 1.653 1.625 1.681 3,010,287 1.6482 -1.37%
2000-02-21 0 14.60 14.30 14.65 14.20 14.70 220,800 3,218,810 14.578 1.659 1.625 1.664 1.613 1.670 1,943,484 1.6562 2.82%
2000-02-18 0 14.20 14.20 14.70 14.10 14.75 434,400 6,187,810 14.244 1.613 1.613 1.670 1.602 1.676 3,823,593 1.6183 -3.07%
2000-02-17 0 14.65 14.60 14.65 14.45 14.75 198,000 2,908,400 14.689 1.664 1.659 1.664 1.642 1.676 1,742,798 1.6688 0.69%
2000-02-16 0 14.55 14.50 14.60 14.20 15.00 433,000 6,358,838 14.686 1.653 1.647 1.659 1.613 1.704 3,811,270 1.6684 -3.64%
2000-02-15 0 15.10 15.05 15.25 15.10 15.40 271,000 4,153,211 15.326 1.716 1.710 1.733 1.716 1.750 2,385,344 1.7411 -2.58%
2000-02-14 0 15.50 15.40 15.50 15.30 15.60 90,000 1,393,500 15.483 1.761 1.750 1.761 1.738 1.772 792,181 1.7591 -1.27%
2000-02-11 0 15.70 - 15.70 15.60 16.20 371,000 5,855,750 15.784 1.784 - 1.784 1.772 1.840 3,265,545 1.7932 -1.57%
2000-02-10 0 15.95 15.90 16.00 15.30 16.35 297,000 4,735,600 15.945 1.812 1.806 1.818 1.738 1.858 2,614,197 1.8115 2.90%
2000-02-09 0 15.50 15.50 - 15.30 15.50 1,592,000 24,518,550 15.401 1.761 1.761 - 1.738 1.761 14,012,799 1.7497 0.65%
2000-02-08 0 15.40 15.40 15.60 14.60 15.40 439,000 6,496,850 14.799 1.750 1.750 1.772 1.659 1.750 3,864,082 1.6813 5.84%
2000-02-03 0 14.55 14.55 14.60 14.25 14.70 981,000 14,251,604 14.528 1.653 1.653 1.659 1.619 1.670 8,634,771 1.6505 2.11%
2000-02-02 0 14.25 14.15 14.25 14.20 15.05 876,000 12,662,350 14.455 1.619 1.608 1.619 1.613 1.710 7,710,560 1.6422 -0.70%
2000-02-01 0 14.35 14.30 14.45 14.00 15.80 558,000 8,267,650 14.817 1.630 1.625 1.642 1.591 1.795 4,911,521 1.6833 -10.31%
2000-01-31 0 16.00 15.80 16.00 15.80 16.00 634,000 10,110,300 15.947 1.818 1.795 1.818 1.795 1.818 5,580,474 1.8117 0.00%
2000-01-28 0 16.00 15.90 16.00 15.70 16.30 1,245,000 19,941,350 16.017 1.818 1.806 1.818 1.784 1.852 10,958,501 1.8197 0.00%
2000-01-27 0 16.00 16.00 16.10 15.65 16.30 638,400 10,166,720 15.925 1.818 1.818 1.829 1.778 1.852 5,619,203 1.8093 0.00%
2000-01-26 0 16.00 15.95 16.00 15.90 16.50 449,000 7,231,307 16.105 1.818 1.812 1.818 1.806 1.875 3,952,102 1.8297 -2.44%
2000-01-25 0 16.40 16.20 16.50 16.40 17.10 551,000 9,276,813 16.836 1.863 1.840 1.875 1.863 1.943 4,849,907 1.9128 -2.96%
2000-01-24 0 16.90 16.80 16.95 16.75 17.60 460,000 7,897,802 17.169 1.920 1.909 1.926 1.903 2.000 4,048,924 1.9506 -2.59%
2000-01-21 0 17.35 17.25 17.35 17.30 17.60 183,000 3,194,650 17.457 1.971 1.960 1.971 1.965 2.000 1,610,768 1.9833 -1.14%
2000-01-20 0 17.55 17.55 17.90 17.50 18.15 92,000 1,652,550 17.963 1.994 1.994 2.034 1.988 2.062 809,785 2.0407 -3.84%
2000-01-19 0 18.25 18.20 18.50 18.20 18.25 52,000 946,450 18.201 2.073 2.068 2.102 2.068 2.073 457,704 2.0678 1.39%
2000-01-18 0 18.00 17.80 18.40 17.80 19.00 105,254 1,920,973 18.251 2.045 2.022 2.090 2.022 2.159 926,447 2.0735 -5.01%
2000-01-17 0 18.95 18.80 18.95 18.90 19.20 59,600 1,128,170 18.929 2.153 2.136 2.153 2.147 2.181 524,600 2.1505 -0.26%
2000-01-14 0 19.00 18.65 19.00 18.50 19.10 81,800 1,541,900 18.850 2.159 2.119 2.159 2.102 2.170 720,004 2.1415 2.70%
2000-01-13 0 18.50 18.50 18.80 18.50 19.60 106,600 2,026,400 19.009 2.102 2.102 2.136 2.102 2.227 938,294 2.1597 -4.15%
2000-01-12 0 19.30 19.00 19.35 18.00 19.55 396,000 7,556,910 19.083 2.193 2.159 2.198 2.045 2.221 3,485,596 2.1680 7.22%
2000-01-11 0 18.00 17.90 18.00 17.20 18.20 387,500 6,919,590 17.857 2.045 2.034 2.045 1.954 2.068 3,410,779 2.0287 5.26%
2000-01-10 0 17.10 17.00 17.10 16.70 17.40 192,700 3,285,170 17.048 1.943 1.931 1.943 1.897 1.977 1,696,147 1.9368 2.40%
2000-01-07 0 16.70 16.70 16.90 16.60 16.90 165,000 2,766,700 16.768 1.897 1.897 1.920 1.886 1.920 1,452,332 1.9050 0.60%
2000-01-06 0 16.60 16.60 - 16.10 16.70 215,000 3,550,000 16.512 1.886 1.886 - 1.829 1.897 1,892,432 1.8759 -1.19%
2000-01-05 0 16.80 16.70 17.00 16.80 17.50 117,000 1,983,900 16.956 1.909 1.897 1.931 1.909 1.988 1,029,835 1.9264 -6.15%
2000-01-04 0 17.90 17.80 17.90 17.90 18.00 156,200 2,802,652 17.943 2.034 2.022 2.034 2.034 2.045 1,374,874 2.0385 -0.28%
2000-01-03 0 17.95 17.30 17.95 17.50 19.00 76,000 1,376,000 18.105 2.039 1.965 2.039 1.988 2.159 668,953 2.0569 -3.49%
1999-12-30 0 18.60 18.60 18.85 18.50 18.50 9,500 175,550 18.479 2.113 2.113 2.142 2.102 2.102 83,619 2.0994 0.00%
1999-12-29 0 18.60 18.60 18.90 - - 0 0 - 2.113 2.113 2.147 - - 0 - 0.00%
1999-12-28 0 18.60 18.60 18.85 18.20 19.00 40,200 744,420 18.518 2.113 2.113 2.142 2.068 2.159 353,841 2.1038 -2.11%
1999-12-24 0 19.00 19.00 - 19.00 19.20 43,000 821,575 19.106 2.159 2.159 - 2.159 2.181 378,486 2.1707 0.00%
1999-12-23 0 19.00 19.00 19.35 19.00 19.40 125,800 2,412,950 19.181 2.159 2.159 2.198 2.159 2.204 1,107,293 2.1791 -2.31%
1999-12-22 0 19.45 19.40 19.50 19.45 19.45 113,000 2,197,850 19.450 2.210 2.204 2.215 2.210 2.210 994,627 2.2097 0.26%
1999-12-21 0 19.40 19.40 19.45 19.00 19.45 222,000 4,303,250 19.384 2.204 2.204 2.210 2.159 2.210 1,954,046 2.2022 2.11%
1999-12-20 0 19.00 19.00 - 18.80 19.10 632,000 11,979,790 18.955 2.159 2.159 - 2.136 2.170 5,562,870 2.1535 0.53%
1999-12-17 0 18.90 18.80 18.90 18.55 19.65 290,000 5,454,450 18.808 2.147 2.136 2.147 2.107 2.232 2,552,583 2.1368 -3.08%
1999-12-16 0 19.50 - 19.50 19.20 20.05 295,000 5,808,720 19.691 2.215 - 2.215 2.181 2.278 2,596,593 2.2371 -2.50%
1999-12-15 0 20.00 19.80 20.10 19.50 20.30 252,000 5,026,450 19.946 2.272 2.249 2.284 2.215 2.306 2,218,106 2.2661 3.36%
1999-12-14 0 19.35 19.35 19.40 18.15 19.40 179,000 3,385,500 18.913 2.198 2.198 2.204 2.062 2.204 1,575,560 2.1488 6.61%
1999-12-13 0 18.15 18.10 18.25 18.10 19.00 142,000 2,601,250 18.319 2.062 2.056 2.073 2.056 2.159 1,249,885 2.0812 -4.47%
1999-12-10 0 19.00 18.80 19.00 18.60 19.20 48,000 908,000 18.917 2.159 2.136 2.159 2.113 2.181 422,496 2.1491 2.15%
1999-12-09 0 18.60 18.50 - 18.50 18.60 143,000 2,649,324 18.527 2.113 2.102 - 2.102 2.113 1,258,687 2.1048 0.27%
1999-12-08 0 18.55 18.40 18.70 18.40 18.80 396,800 7,353,050 18.531 2.107 2.090 2.125 2.090 2.136 3,492,637 2.1053 -1.33%
1999-12-07 0 18.80 18.80 19.00 18.60 19.00 46,000 859,400 18.683 2.136 2.136 2.159 2.113 2.159 404,892 2.1225 1.08%
1999-12-06 0 18.60 18.60 - 18.50 18.70 27,000 505,900 18.737 2.113 2.113 - 2.102 2.125 237,654 2.1287 -1.06%
1999-12-03 0 18.80 18.50 18.85 18.20 19.30 316,000 5,888,750 18.635 2.136 2.102 2.142 2.068 2.193 2,781,435 2.1172 -3.59%
1999-12-02 0 19.50 - 19.65 19.50 20.10 357,800 7,040,250 19.676 2.215 - 2.232 2.215 2.284 3,149,359 2.2355 -2.99%
1999-12-01 0 20.10 19.80 20.00 19.50 20.10 159,000 3,149,000 19.805 2.284 2.249 2.272 2.215 2.284 1,399,519 2.2501 3.08%
1999-11-30 0 19.50 19.50 19.90 19.25 19.50 182,000 3,523,004 19.357 2.215 2.215 2.261 2.187 2.215 1,601,966 2.1992 0.00%
1999-11-29 0 19.50 19.35 - 19.25 19.70 484,000 9,386,050 19.393 2.215 2.198 - 2.187 2.238 4,260,172 2.2032 1.30%
1999-11-26 0 19.25 19.25 19.40 19.25 19.25 16,000 307,000 19.188 2.187 2.187 2.204 2.187 2.187 140,832 2.1799 0.26%
1999-11-25 0 19.20 19.15 19.30 19.05 19.20 398,000 7,625,950 19.161 2.181 2.176 2.193 2.164 2.181 3,503,200 2.1769 0.26%
1999-11-24 0 19.15 19.15 - 18.70 19.25 931,000 17,826,037 19.147 2.176 2.176 - 2.125 2.187 8,194,670 2.1753 2.41%
1999-11-23 0 18.70 18.65 18.80 18.60 20.50 627,000 12,414,668 19.800 2.125 2.119 2.136 2.113 2.329 5,518,860 2.2495 -7.88%
1999-11-22 0 20.30 20.00 20.30 19.40 20.30 153,200 3,085,800 20.142 2.306 2.272 2.306 2.204 2.306 1,348,468 2.2884 4.37%
1999-11-19 0 19.45 19.45 19.50 19.35 19.50 489,000 9,511,764 19.451 2.210 2.210 2.215 2.198 2.215 4,304,182 2.2099 -0.26%
1999-11-18 0 19.50 - 19.50 19.95 20.05 38,000 756,680 19.913 2.215 - 2.215 2.267 2.278 334,476 2.2623 -2.50%
1999-11-17 0 20.00 19.60 20.00 19.90 20.60 628,899 12,609,698 20.050 2.272 2.227 2.272 2.261 2.340 5,535,575 2.2779 1.52%
1999-11-16 0 19.70 19.70 - 18.40 19.70 1,252,800 24,120,270 19.253 2.238 2.238 - 2.090 2.238 11,027,157 2.1874 6.78%
1999-11-15 0 18.45 18.50 18.55 18.35 18.45 78,000 1,435,500 18.404 2.096 2.102 2.107 2.085 2.096 686,557 2.0909 0.27%
1999-11-12 0 18.40 18.40 18.50 18.30 19.00 102,000 1,889,150 18.521 2.090 2.090 2.102 2.079 2.159 897,805 2.1042 -3.16%
1999-11-11 0 19.00 19.00 19.40 19.00 19.00 10,000 190,000 19.000 2.159 2.159 2.204 2.159 2.159 88,020 2.1586 -3.06%
1999-11-10 0 19.60 19.40 19.90 19.60 20.00 75,000 1,494,256 19.923 2.227 2.204 2.261 2.227 2.272 660,151 2.2635 -2.00%
1999-11-09 0 20.00 - 20.25 19.95 20.30 862,000 17,249,900 20.011 2.272 - 2.301 2.267 2.306 7,587,332 2.2735 -1.48%
1999-11-08 0 20.30 20.25 20.30 19.50 20.50 626,000 12,663,950 20.230 2.306 2.301 2.306 2.215 2.329 5,510,058 2.2983 4.10%
1999-11-05 0 19.50 19.45 19.50 19.20 19.70 127,000 2,477,300 19.506 2.215 2.210 2.215 2.181 2.238 1,117,855 2.2161 1.83%
1999-11-04 0 19.15 19.00 19.15 19.00 19.30 113,000 2,169,650 19.200 2.176 2.159 2.176 2.159 2.193 994,627 2.1814 -0.26%
1999-11-03 0 19.20 19.15 - 19.20 19.40 350,000 6,723,300 19.209 2.181 2.176 - 2.181 2.204 3,080,703 2.1824 -1.03%
1999-11-02 0 19.40 19.20 19.50 19.40 19.50 193,000 3,766,595 19.516 2.204 2.181 2.215 2.204 2.215 1,698,788 2.2172 -0.77%
1999-11-01 0 19.55 - 19.55 19.50 19.70 530,000 10,378,647 19.582 2.221 - 2.221 2.215 2.238 4,665,065 2.2248 -0.76%
1999-10-29 0 19.70 19.70 19.80 19.40 19.85 235,000 4,616,850 19.646 2.238 2.238 2.249 2.204 2.255 2,068,472 2.2320 -0.76%
1999-10-28 0 19.85 - 19.85 19.90 19.90 80,000 1,593,786 19.922 2.255 - 2.255 2.261 2.261 704,161 2.2634 -0.25%
1999-10-27 0 19.90 - 19.90 19.95 20.00 42,000 838,900 19.974 2.261 - 2.261 2.267 2.272 369,684 2.2692 -0.25%
1999-10-26 0 19.95 - 20.00 19.95 20.00 196,600 3,927,270 19.976 2.267 - 2.272 2.267 2.272 1,730,475 2.2695 -1.72%
1999-10-25 0 20.30 20.00 20.30 20.00 20.60 243,000 4,944,250 20.347 2.306 2.272 2.306 2.272 2.340 2,138,888 2.3116 1.50%
1999-10-22 0 20.00 19.95 20.05 19.75 20.05 482,200 9,627,690 19.966 2.272 2.267 2.278 2.244 2.278 4,244,329 2.2684 1.01%
1999-10-21 0 19.80 19.75 19.80 19.80 19.90 266,000 5,271,500 19.818 2.249 2.244 2.249 2.249 2.261 2,341,334 2.2515 -0.50%
1999-10-20 0 19.90 19.90 19.95 19.90 19.95 542,000 10,796,160 19.919 2.261 2.261 2.267 2.261 2.267 4,770,689 2.2630 0.00%
1999-10-19 0 19.90 19.90 19.95 19.90 20.10 192,000 3,832,500 19.961 2.261 2.261 2.267 2.261 2.284 1,689,986 2.2678 -1.00%
1999-10-15 0 20.10 20.05 20.30 20.00 20.10 97,000 1,942,650 20.027 2.284 2.278 2.306 2.272 2.284 853,795 2.2753 0.50%
1999-10-14 0 20.00 20.00 - 19.95 20.00 223,000 4,458,450 19.993 2.272 2.272 - 2.267 2.272 1,962,848 2.2714 0.00%
1999-10-13 0 20.00 19.90 20.20 20.00 20.50 251,000 5,059,750 20.158 2.272 2.261 2.295 2.272 2.329 2,209,304 2.2902 -1.96%
1999-10-12 0 20.40 - 20.40 20.40 20.70 478,000 9,805,650 20.514 2.318 - 2.318 2.318 2.352 4,207,360 2.3306 -1.21%
1999-10-11 0 20.65 20.55 20.65 20.50 20.70 176,000 3,611,900 20.522 2.346 2.335 2.346 2.329 2.352 1,549,154 2.3315 0.73%
1999-10-08 0 20.50 20.00 - 20.00 20.50 83,100 1,676,940 20.180 2.329 2.272 - 2.272 2.329 731,447 2.2926 3.27%
1999-10-07 0 19.85 19.80 20.00 19.60 20.05 106,000 2,093,850 19.753 2.255 2.249 2.272 2.227 2.278 933,013 2.2442 1.79%
1999-10-06 0 19.50 19.50 19.60 19.50 19.55 1,313,000 25,603,850 19.500 2.215 2.215 2.227 2.215 2.221 11,557,038 2.2154 0.00%
1999-10-05 0 19.50 19.50 19.55 19.50 19.55 270,600 5,276,960 19.501 2.215 2.215 2.221 2.215 2.221 2,381,824 2.2155 0.00%
1999-10-04 0 19.50 19.50 19.90 19.50 19.55 815,100 15,909,247 19.518 2.215 2.215 2.261 2.215 2.221 7,174,518 2.2175 0.00%
1999-09-30 0 19.50 19.50 19.90 19.50 19.80 900,800 17,599,560 19.538 2.215 2.215 2.261 2.215 2.249 7,928,850 2.2197 -5.80%
1999-09-29 0 20.70 20.70 - 20.25 20.80 284,000 5,814,600 20.474 2.352 2.352 - 2.301 2.363 2,499,771 2.3261 0.24%
1999-09-28 0 20.65 - 20.65 20.65 20.70 60,100 1,242,280 20.670 2.346 - 2.346 2.346 2.352 529,001 2.3484 0.00%
1999-09-27 0 20.65 - 20.65 20.40 21.00 34,000 704,950 20.734 2.346 - 2.346 2.318 2.386 299,268 2.3556 -1.43%
1999-09-24 0 20.95 - 20.95 20.60 20.95 25,900 534,340 20.631 2.380 - 2.380 2.340 2.380 227,972 2.3439 -0.71%
1999-09-23 0 21.10 - 21.10 - - 400 8,320 20.800 2.397 - 2.397 - - 3,521 2.3631 -1.40%
1999-09-22 0 21.40 - 21.40 21.45 21.70 82,600 1,791,080 21.684 2.431 - 2.431 2.437 2.465 727,046 2.4635 -1.38%
1999-09-21 0 21.70 - 21.80 - - 699 14,889 21.300 2.465 - 2.477 - - 6,153 2.4200 0.00%
1999-09-20 0 21.70 - 21.70 21.50 21.70 58,469 1,248,549 21.354 2.465 - 2.465 2.443 2.465 514,645 2.4260 0.00%
1999-09-17 0 21.70 21.00 21.70 21.70 21.70 1,000 21,700 21.700 2.465 2.386 2.465 2.465 2.465 8,802 2.4653 -0.91%
1999-09-15 0 21.90 - 21.90 21.90 22.00 11,000 241,400 21.945 2.488 - 2.488 2.488 2.499 96,822 2.4932 -0.90%
1999-09-14 0 22.10 22.10 - 22.00 22.10 79,200 1,745,820 22.043 2.511 2.511 - 2.499 2.511 697,119 2.5043 0.00%
1999-09-13 0 22.10 22.00 22.50 22.00 22.20 44,000 970,500 22.057 2.511 2.499 2.556 2.499 2.522 387,288 2.5059 0.45%
1999-09-10 0 22.00 22.00 22.30 22.00 22.30 16,000 352,300 22.019 2.499 2.499 2.534 2.499 2.534 140,832 2.5016 -0.45%
1999-09-09 0 22.10 22.10 22.40 22.10 22.30 27,000 601,450 22.276 2.511 2.511 2.545 2.511 2.534 237,654 2.5308 -0.90%
1999-09-08 0 22.30 22.10 22.40 22.30 22.30 17,800 396,620 22.282 2.534 2.511 2.545 2.534 2.534 156,676 2.5315 -0.45%
1999-09-07 0 22.40 22.20 22.40 21.90 22.40 39,000 868,000 22.256 2.545 2.522 2.545 2.488 2.545 343,278 2.5286 1.82%
1999-09-06 0 22.00 21.90 22.00 21.70 22.00 78,000 1,686,336 21.620 2.499 2.488 2.499 2.465 2.499 686,557 2.4562 3.29%
1999-09-03 0 21.30 21.30 - 21.20 21.50 417,800 8,899,620 21.301 2.420 2.420 - 2.409 2.443 3,677,479 2.4200 1.43%
1999-09-02 0 21.00 21.00 21.20 21.00 21.00 374,550 7,865,295 20.999 2.386 2.386 2.409 2.386 2.386 3,296,793 2.3857 0.00%
1999-09-01 0 21.00 21.00 21.90 21.00 22.70 399,800 8,926,860 22.328 2.386 2.386 2.488 2.386 2.579 3,519,043 2.5367 -6.25%
1999-08-31 0 22.40 - 22.40 22.40 22.50 321,000 7,192,240 22.406 2.545 - 2.545 2.545 2.556 2,825,445 2.5455 -0.44%
1999-08-30 0 22.50 - 22.50 22.40 22.70 364,000 8,191,398 22.504 2.556 - 2.556 2.545 2.579 3,203,931 2.5567 0.00%
1999-08-27 0 22.50 - 22.55 22.50 22.70 1,005,000 22,739,700 22.627 2.556 - 2.562 2.556 2.579 8,846,019 2.5706 -3.02%
1999-08-26 0 23.20 - 23.20 23.40 23.70 320,200 7,525,560 23.503 2.636 - 2.636 2.658 2.693 2,818,403 2.6702 -1.28%
1999-08-25 0 23.50 - 23.50 23.50 25.00 431,000 10,178,588 23.616 2.670 - 2.670 2.670 2.840 3,793,666 2.6830 -2.89%
1999-08-24 0 24.20 23.00 24.30 21.50 24.20 465,700 10,473,320 22.489 2.749 2.613 2.761 2.443 2.749 4,099,096 2.5550 13.62%
1999-08-23 0 21.30 21.00 21.35 20.80 21.30 403,000 8,459,300 20.991 2.420 2.386 2.426 2.363 2.420 3,547,210 2.3848 2.90%
1999-08-20 0 20.70 20.70 21.00 20.50 20.80 349,000 7,255,100 20.788 2.352 2.352 2.386 2.329 2.363 3,071,901 2.3618 0.98%
1999-08-19 0 20.50 20.20 20.80 20.00 20.50 353,000 7,190,100 20.369 2.329 2.295 2.363 2.272 2.329 3,107,109 2.3141 2.50%
1999-08-18 0 20.00 20.00 - 19.50 20.00 549,000 10,850,100 19.763 2.272 2.272 - 2.215 2.272 4,832,303 2.2453 2.56%
1999-08-17 0 19.50 19.50 19.60 19.50 19.60 397,000 7,733,476 19.480 2.215 2.215 2.227 2.215 2.227 3,494,398 2.2131 0.00%
1999-08-16 0 19.50 19.15 19.50 18.70 19.50 671,000 12,910,400 19.241 2.215 2.176 2.215 2.125 2.215 5,906,148 2.1859 5.41%
1999-08-13 0 18.50 18.30 18.50 18.20 18.50 549,000 9,957,549 18.138 2.102 2.079 2.102 2.068 2.102 4,832,303 2.0606 2.78%
1999-08-12 0 18.00 18.00 - 17.30 18.00 416,800 7,425,070 17.814 2.045 2.045 - 1.965 2.045 3,668,677 2.0239 5.88%
1999-08-11 0 17.00 - 17.50 17.00 18.10 295,000 5,283,400 17.910 1.931 - 1.988 1.931 2.056 2,596,593 2.0347 -7.61%
1999-08-10 0 18.40 18.20 18.60 18.40 18.60 216,000 3,996,200 18.501 2.090 2.068 2.113 2.090 2.113 1,901,234 2.1019 -2.39%
1999-08-09 0 18.85 - 18.85 - - 325,000 6,126,250 18.850 2.142 - 2.142 - - 2,860,653 2.1416 0.00%
1999-08-06 0 18.85 18.85 18.90 18.85 19.00 125,000 2,358,250 18.866 2.142 2.142 2.147 2.142 2.159 1,100,251 2.1434 -0.79%
1999-08-05 0 19.00 - 19.00 18.80 19.20 278,000 5,277,280 18.983 2.159 - 2.159 2.136 2.181 2,446,959 2.1567 -2.56%
1999-08-04 0 19.50 - 19.50 19.50 19.65 216,000 4,232,400 19.594 2.215 - 2.215 2.215 2.232 1,901,234 2.2261 -1.02%
1999-08-03 0 19.70 - 19.70 19.70 19.80 217,000 4,284,831 19.746 2.238 - 2.238 2.238 2.249 1,910,036 2.2433 0.00%
1999-08-02 0 19.70 - 19.70 19.50 19.70 200,000 3,922,850 19.614 2.238 - 2.238 2.215 2.238 1,760,402 2.2284 1.03%
1999-07-30 0 19.50 - 19.50 19.20 19.70 159,000 3,096,200 19.473 2.215 - 2.215 2.181 2.238 1,399,519 2.2123 -1.27%
1999-07-29 0 19.75 19.75 19.90 19.75 20.20 470,000 9,361,370 19.918 2.244 2.244 2.261 2.244 2.295 4,136,944 2.2629 -1.74%
1999-07-28 0 20.10 19.85 20.10 19.30 20.20 260,000 5,155,300 19.828 2.284 2.255 2.284 2.193 2.295 2,288,522 2.2527 4.42%
1999-07-27 0 19.25 19.25 19.30 19.25 19.30 116,000 2,235,415 19.271 2.187 2.187 2.193 2.187 2.193 1,021,033 2.1894 -1.28%
1999-07-26 0 19.50 19.45 19.60 18.70 19.50 89,000 1,723,956 19.370 2.215 2.210 2.227 2.125 2.215 783,379 2.2007 4.28%
1999-07-23 0 18.70 18.70 19.20 18.70 19.30 115,000 2,204,030 19.165 2.125 2.125 2.181 2.125 2.193 1,012,231 2.1774 -3.11%
1999-07-22 0 19.30 - 19.30 19.30 19.40 43,000 829,490 19.290 2.193 - 2.193 2.193 2.204 378,486 2.1916 -1.03%
1999-07-21 0 19.50 19.30 19.50 19.00 19.50 42,600 819,270 19.232 2.215 2.193 2.215 2.159 2.215 374,966 2.1849 2.09%
1999-07-20 0 19.10 19.00 19.10 18.50 19.10 40,000 754,850 18.871 2.170 2.159 2.170 2.102 2.170 352,080 2.1440 3.24%
1999-07-19 0 18.50 18.50 - 18.00 18.40 23,000 418,400 18.191 2.102 2.102 - 2.045 2.090 202,446 2.0667 2.78%
1999-07-16 0 18.00 18.00 - 17.80 18.00 119,600 2,143,410 17.921 2.045 2.045 - 2.022 2.045 1,052,720 2.0361 0.00%
1999-07-15 0 18.00 17.95 18.00 17.95 18.05 258,000 4,644,100 18.000 2.045 2.039 2.045 2.039 2.051 2,270,918 2.0450 0.00%
1999-07-14 0 18.00 17.85 18.00 17.85 18.40 94,000 1,691,400 17.994 2.045 2.028 2.045 2.028 2.090 827,389 2.0443 0.00%
1999-07-13 0 18.00 18.00 18.40 18.00 19.25 247,800 4,651,247 18.770 2.045 2.045 2.090 2.045 2.187 2,181,138 2.1325 -6.49%
1999-07-12 0 19.50 - 19.50 19.50 19.70 231,000 4,536,316 19.638 2.187 - 2.187 2.187 2.209 2,059,670 2.2024 -1.02%
1999-07-09 0 19.70 - 19.70 19.70 20.70 76,000 1,524,200 20.055 2.209 - 2.209 2.209 2.322 677,640 2.2493 -1.99%
1999-07-08 0 20.10 19.90 20.00 19.65 20.10 315,000 6,252,550 19.849 2.254 2.232 2.243 2.204 2.254 2,808,641 2.2262 2.81%
1999-07-07 0 19.55 19.50 19.70 19.10 19.55 101,000 1,949,150 19.299 2.193 2.187 2.209 2.142 2.193 900,548 2.1644 2.36%
1999-07-06 0 19.10 19.00 - 19.10 19.10 508,800 9,628,950 18.925 2.142 2.131 - 2.142 2.142 4,536,624 2.1225 1.60%
1999-07-05 0 18.80 18.80 19.20 18.40 19.20 49,800 915,096 18.375 2.108 2.108 2.153 2.064 2.153 444,033 2.0609 2.17%
1999-07-02 0 18.40 18.40 - 17.80 18.60 235,440 4,256,482 18.079 2.064 2.064 - 1.996 2.086 2,099,259 2.0276 2.79%
1999-06-30 0 17.90 - 17.90 17.45 18.10 377,895 6,748,419 17.858 2.008 - 2.008 1.957 2.030 3,369,433 2.0028 -0.56%
1999-06-29 0 18.00 17.75 18.00 17.75 18.70 232,000 4,277,120 18.436 2.019 1.991 2.019 1.991 2.097 2,068,586 2.0677 -4.00%
1999-06-28 0 18.75 18.60 18.75 18.75 19.10 61,000 1,154,955 18.934 2.103 2.086 2.103 2.103 2.142 543,896 2.1235 -2.85%
1999-06-25 0 19.30 19.10 19.30 19.30 19.40 55,400 1,070,400 19.321 2.165 2.142 2.165 2.165 2.176 493,964 2.1670 -0.52%
1999-06-24 0 19.40 19.40 19.50 19.40 19.55 155,700 3,044,065 19.551 2.176 2.176 2.187 2.176 2.193 1,388,271 2.1927 -0.51%
1999-06-23 0 19.50 19.50 19.70 19.50 19.80 70,000 1,379,500 19.707 2.187 2.187 2.209 2.187 2.221 624,142 2.2102 -2.01%
1999-06-22 0 19.90 19.85 20.00 19.70 20.00 197,000 3,870,684 19.648 2.232 2.226 2.243 2.209 2.243 1,756,515 2.2036 1.53%
1999-06-21 0 19.60 19.60 19.70 18.90 19.60 208,800 4,041,435 19.356 2.198 2.198 2.209 2.120 2.198 1,861,728 2.1708 4.26%
1999-06-17 0 18.80 18.75 18.80 18.65 19.00 268,200 5,015,311 18.700 2.108 2.103 2.108 2.092 2.131 2,391,357 2.0973 1.08%
1999-06-16 0 18.60 18.60 18.70 18.55 18.65 210,000 3,906,200 18.601 2.086 2.086 2.097 2.080 2.092 1,872,427 2.0862 0.00%
1999-06-15 0 18.60 18.50 18.60 18.50 18.70 78,000 1,448,500 18.571 2.086 2.075 2.086 2.075 2.097 695,473 2.0828 -0.53%
1999-06-14 0 18.70 18.70 18.80 18.70 19.00 45,907 861,920 18.775 2.097 2.097 2.108 2.097 2.131 409,322 2.1057 -1.58%
1999-06-11 0 19.00 19.00 19.05 18.95 19.10 43,000 818,600 19.037 2.131 2.131 2.137 2.125 2.142 383,402 2.1351 0.26%
1999-06-10 0 18.95 - 19.00 18.95 19.20 49,000 935,050 19.083 2.125 - 2.131 2.125 2.153 436,900 2.1402 -0.79%
1999-06-09 0 19.10 19.05 19.10 19.10 19.15 84,000 1,600,660 19.055 2.142 2.137 2.142 2.142 2.148 748,971 2.1371 0.53%
1999-06-08 0 19.00 18.75 19.10 18.20 19.00 179,000 3,350,200 18.716 2.131 2.103 2.142 2.041 2.131 1,596,021 2.0991 5.56%
1999-06-07 0 18.00 18.00 - 17.70 18.00 63,800 1,137,420 17.828 2.019 2.019 - 1.985 2.019 568,861 1.9995 1.69%
1999-06-04 0 17.70 17.70 17.80 17.60 17.70 430,000 7,509,000 17.463 1.985 1.985 1.996 1.974 1.985 3,834,018 1.9585 0.57%
1999-06-03 0 17.60 17.45 17.60 17.35 17.60 285,000 4,975,021 17.456 1.974 1.957 1.974 1.946 1.974 2,541,151 1.9578 1.44%
1999-06-02 0 17.35 17.30 - 17.10 17.35 405,000 6,987,000 17.252 1.946 1.940 - 1.918 1.946 3,611,110 1.9349 1.46%
1999-06-01 0 17.10 17.00 17.10 17.10 17.20 299,000 5,137,060 17.181 1.918 1.907 1.918 1.918 1.929 2,665,980 1.9269 0.00%
1999-05-31 0 17.10 - 17.10 17.25 17.35 551,000 9,537,350 17.309 1.918 - 1.918 1.935 1.946 4,912,893 1.9413 -1.72%
1999-05-28 0 17.40 17.30 17.40 17.40 17.40 394,800 6,872,908 17.409 1.951 1.940 1.951 1.951 1.951 3,520,164 1.9524 0.00%
1999-05-27 0 17.40 17.30 17.40 17.30 17.60 362,000 6,300,150 17.404 1.951 1.940 1.951 1.940 1.974 3,227,708 1.9519 -0.57%
1999-05-26 0 17.50 17.30 17.50 17.50 17.80 403,000 7,038,800 17.466 1.963 1.940 1.963 1.963 1.996 3,593,277 1.9589 -1.69%
1999-05-25 0 17.80 - 17.80 - - 230,000 4,095,500 17.807 1.996 - 1.996 - - 2,050,754 1.9971 -0.56%
1999-05-24 0 17.90 17.80 18.00 17.70 17.90 267,400 4,787,660 17.904 2.008 1.996 2.019 1.985 2.008 2,384,224 2.0081 0.00%
1999-05-21 0 17.90 17.90 18.00 17.90 18.00 240,562 4,306,835 17.903 2.008 2.008 2.019 2.008 2.019 2,144,928 2.0079 -0.56%
1999-05-20 0 18.00 18.00 18.10 18.00 18.10 224,000 4,032,200 18.001 2.019 2.019 2.030 2.019 2.030 1,997,256 2.0189 0.56%
1999-05-19 0 17.90 - 17.90 17.90 18.40 335,000 6,126,240 18.287 2.008 - 2.008 2.008 2.064 2,986,968 2.0510 -3.76%
1999-05-18 0 18.60 18.60 - 18.15 18.30 392,600 7,135,040 18.174 2.086 2.086 - 2.036 2.052 3,500,548 2.0383 1.92%
1999-05-17 0 18.25 18.25 - 17.25 18.25 715,200 12,722,900 17.789 2.047 2.047 - 1.935 2.047 6,376,953 1.9951 4.89%
1999-05-14 0 17.40 17.40 17.50 17.25 17.40 285,000 4,938,250 17.327 1.951 1.951 1.963 1.935 1.951 2,541,151 1.9433 0.87%
1999-05-13 0 17.25 17.25 17.45 17.25 17.25 424,000 7,388,040 17.425 1.935 1.935 1.957 1.935 1.935 3,780,520 1.9542 -0.58%
1999-05-12 0 17.35 17.30 17.35 17.30 17.65 1,093,000 19,148,790 17.519 1.946 1.940 1.946 1.940 1.980 9,745,539 1.9649 0.87%
1999-05-11 0 17.20 17.20 17.40 16.90 17.20 335,794 5,708,540 17.000 1.929 1.929 1.951 1.895 1.929 2,994,047 1.9066 1.78%
1999-05-10 0 16.90 - 16.90 16.90 17.30 207,000 3,580,200 17.296 1.895 - 1.895 1.895 1.940 1,845,678 1.9398 -2.31%
1999-05-07 0 17.30 17.00 17.30 17.00 17.30 354,000 6,088,500 17.199 1.940 1.907 1.940 1.907 1.940 3,156,378 1.9290 0.29%
1999-05-06 0 17.25 17.10 17.25 16.95 17.30 855,000 14,615,560 17.094 1.935 1.918 1.935 1.901 1.940 7,623,454 1.9172 2.37%
1999-05-05 0 16.85 16.80 16.85 16.75 16.85 385,000 6,462,000 16.784 1.890 1.884 1.890 1.879 1.890 3,432,784 1.8824 0.60%
1999-05-04 0 16.75 - 16.75 16.75 16.75 881,000 14,756,860 16.750 1.879 - 1.879 1.879 1.879 7,855,279 1.8786 0.00%
1999-05-03 0 16.75 16.70 16.75 16.75 16.80 1,155,000 19,812,932 17.154 1.879 1.873 1.879 1.879 1.884 10,298,351 1.9239 -2.05%
1999-04-30 0 17.10 16.75 17.15 17.10 17.60 996,000 17,234,300 17.304 1.918 1.879 1.923 1.918 1.974 8,880,656 1.9407 0.59%
1999-04-29 0 17.00 17.00 17.10 15.90 17.60 4,009,669 67,801,044 16.909 1.907 1.907 1.918 1.783 1.974 35,751,496 1.8965 6.25%
1999-04-28 0 16.00 15.00 16.00 14.50 16.20 3,700,400 54,517,670 14.733 1.794 1.682 1.794 1.626 1.817 32,993,954 1.6524 10.34%
1999-04-27 0 14.50 - 14.55 14.50 14.55 1,147,000 16,631,600 14.500 1.626 - 1.632 1.626 1.632 10,227,020 1.6262 0.00%
1999-04-26 0 14.50 - 14.55 14.45 14.50 1,367,120 19,777,006 14.466 1.626 - 1.632 1.621 1.626 12,189,681 1.6224 0.00%
1999-04-23 0 14.50 14.45 14.50 14.30 14.50 512,000 7,373,450 14.401 1.626 1.621 1.626 1.604 1.626 4,565,156 1.6152 0.69%
1999-04-22 0 14.40 14.35 14.45 14.40 14.50 413,800 5,972,500 14.433 1.615 1.609 1.621 1.615 1.626 3,689,574 1.6188 -0.69%
1999-04-21 0 14.50 14.00 14.50 13.95 14.50 910,440 12,835,045 14.098 1.626 1.570 1.626 1.565 1.626 8,117,775 1.5811 0.69%
1999-04-20 0 14.40 14.10 14.40 13.85 14.40 2,032,000 28,440,125 13.996 1.615 1.581 1.615 1.553 1.615 18,117,964 1.5697 3.97%
1999-04-19 0 13.85 13.60 13.85 13.40 13.85 334,000 4,545,950 13.611 1.553 1.525 1.553 1.503 1.553 2,978,051 1.5265 1.84%
1999-04-16 0 13.60 13.55 13.60 13.50 13.80 479,000 6,575,550 13.728 1.525 1.520 1.525 1.514 1.548 4,270,918 1.5396 1.49%
1999-04-15 0 13.40 13.20 13.40 13.20 13.50 459,000 6,193,400 13.493 1.503 1.480 1.503 1.480 1.514 4,092,591 1.5133 -0.74%
1999-04-14 0 13.50 13.45 13.50 13.50 13.50 333,000 4,495,500 13.500 1.514 1.508 1.514 1.514 1.514 2,969,135 1.5141 0.00%
1999-04-13 0 13.50 13.45 13.50 13.45 13.60 656,236 8,898,012 13.559 1.514 1.508 1.514 1.508 1.525 5,851,211 1.5207 0.00%
1999-04-12 0 13.50 13.50 13.55 13.50 13.95 477,000 6,605,950 13.849 1.514 1.514 1.520 1.514 1.565 4,253,085 1.5532 -3.23%
1999-04-09 0 13.95 13.95 14.00 13.95 13.95 446,000 6,241,484 13.994 1.565 1.565 1.570 1.565 1.565 3,976,679 1.5695 -1.06%
1999-04-08 0 14.10 13.90 14.30 13.85 14.10 718,000 10,184,500 14.185 1.581 1.559 1.604 1.553 1.581 6,401,918 1.5909 -1.40%
1999-04-07 0 14.30 - 14.40 14.10 14.30 516,800 7,365,786 14.253 1.604 - 1.615 1.581 1.604 4,607,955 1.5985 0.00%
1999-04-01 0 14.30 14.25 14.35 14.25 14.30 423,054 6,059,626 14.324 1.604 1.598 1.609 1.598 1.604 3,772,085 1.6064 -0.69%
1999-03-31 0 14.40 14.15 14.40 14.00 14.40 196,000 2,767,850 14.122 1.615 1.587 1.615 1.570 1.615 1,747,599 1.5838 1.41%
1999-03-30 0 14.20 14.00 14.20 13.90 14.35 381,000 5,403,800 14.183 1.593 1.570 1.593 1.559 1.609 3,397,118 1.5907 -1.39%
1999-03-29 0 14.40 14.30 14.40 14.30 14.40 184,000 2,642,600 14.362 1.615 1.604 1.615 1.604 1.615 1,640,603 1.6107 0.00%
1999-03-26 0 14.40 - 14.40 14.30 14.40 305,000 4,378,100 14.354 1.615 - 1.615 1.604 1.615 2,719,478 1.6099 0.00%
1999-03-25 0 14.40 14.30 14.40 14.30 14.40 525,000 7,472,980 14.234 1.615 1.604 1.615 1.604 1.615 4,681,068 1.5964 0.00%
1999-03-24 0 14.40 14.20 14.40 14.00 14.40 283,000 4,055,800 14.331 1.615 1.593 1.615 1.570 1.615 2,523,319 1.6073 0.00%
1999-03-23 0 14.40 14.35 14.40 14.30 14.40 380,000 5,466,000 14.384 1.615 1.609 1.615 1.604 1.615 3,388,202 1.6132 -0.69%
1999-03-22 0 14.50 14.50 - 14.10 14.50 549,400 7,758,797 14.122 1.626 1.626 - 1.581 1.626 4,898,627 1.5839 0.69%
1999-03-19 0 14.40 14.00 14.40 13.90 14.40 702,000 9,786,400 13.941 1.615 1.570 1.615 1.559 1.615 6,259,257 1.5635 3.60%
1999-03-18 0 13.90 13.80 13.90 13.85 13.95 857,000 11,901,910 13.888 1.559 1.548 1.559 1.553 1.565 7,641,287 1.5576 0.00%
1999-03-17 0 13.90 13.90 14.00 13.80 13.90 269,000 3,729,487 13.864 1.559 1.559 1.570 1.548 1.559 2,398,490 1.5549 0.72%
1999-03-16 0 13.80 13.50 13.80 13.70 13.80 375,200 5,156,080 13.742 1.548 1.514 1.548 1.537 1.548 3,345,404 1.5412 0.00%
1999-03-15 0 13.80 13.80 14.00 13.10 14.00 392,320 5,320,184 13.561 1.548 1.548 1.570 1.469 1.570 3,498,051 1.5209 6.56%
1999-03-12 0 12.95 12.60 12.95 12.15 13.05 760,000 9,684,200 12.742 1.452 1.413 1.452 1.363 1.464 6,776,404 1.4291 6.58%
1999-03-11 0 12.15 12.15 12.20 12.10 12.15 495,000 6,007,500 12.136 1.363 1.363 1.368 1.357 1.363 4,413,579 1.3611 0.83%
1999-03-10 0 12.05 11.90 12.10 11.75 12.05 192,400 2,289,610 11.900 1.351 1.335 1.357 1.318 1.351 1,715,500 1.3347 2.55%
1999-03-09 0 11.75 11.40 11.75 11.50 11.80 216,200 2,513,850 11.627 1.318 1.279 1.318 1.290 1.323 1,927,709 1.3041 1.73%
1999-03-08 0 11.55 11.40 11.55 11.50 11.80 434,000 5,044,600 11.624 1.295 1.279 1.295 1.290 1.323 3,869,683 1.3036 -1.28%
1999-03-05 0 11.70 11.30 11.70 11.60 11.70 27,000 315,200 11.674 1.312 1.267 1.312 1.301 1.312 240,741 1.3093 1.74%
1999-03-04 0 11.50 - 11.50 11.00 11.50 53,000 595,300 11.232 1.290 - 1.290 1.234 1.290 472,565 1.2597 3.60%
1999-03-03 0 11.10 - 11.10 11.10 11.10 30,000 333,000 11.100 1.245 - 1.245 1.245 1.245 267,490 1.2449 0.00%
1999-03-02 0 11.50 - 11.50 11.45 11.55 1,196,000 13,732,150 11.482 1.245 - 1.245 1.239 1.250 11,048,205 1.2429 -1.71%
1999-03-01 0 11.70 11.30 11.70 11.20 11.70 620,000 7,093,800 11.442 1.267 1.223 1.267 1.212 1.267 5,727,330 1.2386 5.41%
1999-02-26 0 11.10 11.05 11.10 11.05 11.10 96,000 1,065,400 11.098 1.202 1.196 1.202 1.196 1.202 886,812 1.2014 1.37%
1999-02-25 0 10.95 10.95 - 10.80 11.20 153,600 1,674,250 10.900 1.185 1.185 - 1.169 1.212 1,418,900 1.1800 1.39%
1999-02-24 0 10.80 10.70 11.10 9.900 11.30 678,000 7,523,250 11.096 1.169 1.158 1.202 1.072 1.223 6,263,113 1.2012 -4.85%
1999-02-23 0 11.35 11.30 11.35 11.30 11.35 461,500 5,207,125 11.283 1.229 1.223 1.229 1.223 1.229 4,263,166 1.2214 0.89%
1999-02-22 0 11.25 11.20 11.25 11.10 11.35 424,000 4,775,650 11.263 1.218 1.212 1.218 1.202 1.229 3,916,755 1.2193 -0.88%
1999-02-19 0 11.35 11.20 11.40 11.20 11.60 343,700 3,899,990 11.347 1.229 1.212 1.234 1.212 1.256 3,174,973 1.2284 -2.58%
1999-02-15 0 11.65 11.60 11.70 11.50 11.75 117,000 1,363,450 11.653 1.261 1.256 1.267 1.245 1.272 1,080,803 1.2615 -0.85%
1999-02-12 0 11.75 11.65 11.75 11.70 11.75 411,000 4,809,540 11.702 1.272 1.261 1.272 1.267 1.272 3,796,666 1.2668 0.43%
1999-02-11 0 11.70 11.40 11.70 11.55 11.70 191,000 2,219,350 11.620 1.267 1.234 1.267 1.250 1.267 1,764,387 1.2579 1.30%
1999-02-10 0 11.55 11.55 11.60 11.50 11.75 160,000 1,860,219 11.626 1.250 1.250 1.256 1.245 1.272 1,478,021 1.2586 -1.70%
1999-02-09 0 11.75 11.60 11.75 11.60 11.80 1,615,800 19,434,748 12.028 1.272 1.256 1.272 1.256 1.277 14,926,162 1.3021 -2.08%
1999-02-08 0 12.00 11.80 12.00 12.00 12.35 105,000 1,267,950 12.076 1.299 1.277 1.299 1.299 1.337 969,951 1.3072 -2.83%
1999-02-05 0 12.35 12.00 12.35 12.35 12.35 1,020,000 12,447,000 12.203 1.337 1.299 1.337 1.337 1.337 9,422,382 1.3210 0.00%
1999-02-04 0 12.35 12.30 12.35 12.25 12.45 299,000 3,681,200 12.312 1.337 1.332 1.337 1.326 1.348 2,762,051 1.3328 -0.80%
1999-02-03 0 12.45 12.50 12.70 12.20 12.50 189,000 2,327,340 12.314 1.348 1.353 1.375 1.321 1.353 1,745,912 1.3330 -0.40%
1999-02-02 0 12.50 12.20 12.50 12.50 12.55 62,600 783,000 12.508 1.353 1.321 1.353 1.353 1.359 578,276 1.3540 -0.79%
1999-02-01 0 12.60 12.60 12.65 12.50 12.75 305,600 3,861,410 12.636 1.364 1.364 1.369 1.353 1.380 2,823,020 1.3678 0.40%
1999-01-29 0 12.55 12.55 12.60 12.20 12.60 270,200 3,355,880 12.420 1.359 1.359 1.364 1.321 1.364 2,496,008 1.3445 2.87%
1999-01-28 0 12.20 - 12.25 12.00 12.20 286,000 3,454,200 12.078 1.321 - 1.326 1.299 1.321 2,641,962 1.3074 -0.41%
1999-01-27 0 12.25 12.00 12.25 12.20 12.55 324,000 3,979,350 12.282 1.326 1.299 1.326 1.321 1.359 2,992,992 1.3296 -3.54%
1999-01-26 0 12.70 12.50 12.70 12.60 12.80 31,406 397,903 12.670 1.375 1.353 1.375 1.364 1.386 290,117 1.3715 -2.31%
1999-01-25 0 13.00 - 13.00 13.00 13.00 5,000 65,000 13.000 1.407 - 1.407 1.407 1.407 46,188 1.4073 0.00%
1999-01-22 0 13.00 - 13.10 13.00 13.30 54,000 709,900 13.146 1.407 - 1.418 1.407 1.440 498,832 1.4231 -3.35%
1999-01-21 0 13.45 13.10 13.45 13.15 13.45 145,000 1,930,150 13.311 1.456 1.418 1.456 1.424 1.456 1,339,456 1.4410 -1.82%
1999-01-20 0 13.70 - 13.70 13.70 13.80 15,000 206,250 13.750 1.483 - 1.483 1.483 1.494 138,564 1.4885 -2.14%
1999-01-19 0 14.00 - 14.00 14.00 14.00 10,000 140,000 14.000 1.516 - 1.516 1.516 1.516 92,376 1.5155 0.00%
1999-01-18 0 14.00 - 14.00 14.00 14.00 10,400 145,440 13.985 1.516 - 1.516 1.516 1.516 96,071 1.5139 -0.71%
1999-01-15 0 14.10 13.80 14.20 14.00 14.10 12,000 168,500 14.042 1.526 1.494 1.537 1.516 1.526 110,852 1.5201 0.71%
1999-01-14 0 14.00 13.50 14.00 13.30 14.00 10,000 137,000 13.700 1.516 1.461 1.516 1.440 1.516 92,376 1.4831 5.26%
1999-01-13 0 13.30 13.10 13.85 13.30 13.90 26,000 355,100 13.658 1.440 1.418 1.499 1.440 1.505 240,178 1.4785 -4.32%
1999-01-12 0 13.90 - 13.90 13.90 13.90 31,000 430,200 13.877 1.505 - 1.505 1.505 1.505 286,367 1.5023 -0.71%
1999-01-11 0 14.00 13.80 14.00 13.95 14.00 1,443,800 20,212,460 13.999 1.516 1.494 1.516 1.510 1.516 13,337,290 1.5155 -1.41%
1999-01-08 0 14.20 14.00 14.20 13.70 14.25 231,000 3,254,950 14.091 1.537 1.516 1.537 1.483 1.543 2,133,892 1.5254 3.65%
1999-01-07 0 13.70 13.70 14.00 12.90 14.30 405,200 5,360,500 13.229 1.483 1.483 1.516 1.396 1.548 3,743,088 1.4321 -4.20%
1999-01-06 0 14.30 - 14.30 14.30 14.35 15,000 215,000 14.333 1.548 - 1.548 1.548 1.553 138,564 1.5516 -1.38%
1999-01-05 0 14.50 - 14.50 14.50 14.55 10,000 145,250 14.525 1.570 - 1.570 1.570 1.575 92,376 1.5724 0.00%
1999-01-04 0 14.50 - 14.50 14.65 14.65 10,200 149,430 14.650 1.570 - 1.570 1.586 1.586 94,224 1.5859 -1.36%
1998-12-31 0 14.70 - 14.75 14.70 14.70 10,000 147,000 14.700 1.591 - 1.597 1.591 1.591 92,376 1.5913 -0.34%
1998-12-30 0 14.75 - 14.80 14.70 14.75 20,000 294,500 14.725 1.597 - 1.602 1.591 1.597 184,753 1.5940 -0.34%
1998-12-29 0 14.80 - 14.80 - - 0 0 - 1.602 - 1.602 - - 0 - -0.34%
1998-12-28 0 14.85 - 14.85 - - 1,130,000 16,860,730 14.921 1.608 - 1.608 - - 10,438,522 1.6152 -0.34%
1998-12-24 0 14.90 - 14.90 14.90 15.00 206,600 3,085,200 14.933 1.613 - 1.613 1.613 1.624 1,908,494 1.6166 -0.33%
1998-12-23 0 14.95 - 14.95 14.95 15.05 176,200 2,641,500 14.991 1.618 - 1.618 1.618 1.629 1,627,670 1.6229 -0.33%
1998-12-22 0 15.00 - 15.00 14.95 15.00 205,000 3,070,750 14.979 1.624 - 1.624 1.618 1.624 1,893,714 1.6215 0.33%
1998-12-21 0 14.95 - 14.95 14.70 15.05 166,000 2,480,900 14.945 1.618 - 1.618 1.591 1.629 1,533,447 1.6179 3.10%
1998-12-18 0 14.50 14.45 14.50 14.50 14.50 271,800 3,940,700 14.499 1.570 1.564 1.570 1.570 1.570 2,510,788 1.5695 0.00%
1998-12-17 0 14.50 - 14.50 14.45 14.50 321,000 4,646,500 14.475 1.570 - 1.570 1.564 1.570 2,965,279 1.5670 0.35%
1998-12-16 0 14.45 14.40 14.50 14.45 14.45 225,000 3,251,250 14.450 1.564 1.559 1.570 1.564 1.564 2,078,467 1.5643 0.00%
1998-12-15 0 14.45 - 14.50 14.40 14.50 247,100 3,572,545 14.458 1.564 - 1.570 1.559 1.570 2,282,618 1.5651 0.00%
1998-12-14 0 14.45 14.40 14.50 14.45 14.50 224,000 3,237,800 14.454 1.564 1.559 1.570 1.564 1.570 2,069,229 1.5647 0.00%
1998-12-11 0 14.45 14.40 14.50 14.40 14.50 276,000 3,997,450 14.484 1.564 1.559 1.570 1.559 1.570 2,549,586 1.5679 -0.34%
1998-12-10 0 14.50 14.40 14.50 14.50 15.00 909,000 13,319,200 14.653 1.570 1.559 1.570 1.570 1.624 8,397,005 1.5862 -3.33%
1998-12-09 0 15.00 14.90 15.00 14.95 15.00 330,000 4,948,500 14.995 1.624 1.613 1.624 1.618 1.624 3,048,418 1.6233 0.33%
1998-12-08 0 14.95 14.70 14.95 14.90 15.00 238,000 3,557,000 14.945 1.618 1.591 1.618 1.613 1.624 2,198,556 1.6179 0.34%
1998-12-07 0 14.90 14.70 14.95 14.70 15.10 255,200 3,813,540 14.943 1.613 1.591 1.618 1.591 1.635 2,357,443 1.6177 0.00%
1998-12-04 0 14.90 14.75 14.90 14.95 15.00 160,000 2,393,000 14.956 1.613 1.597 1.613 1.618 1.624 1,478,021 1.6191 -0.67%
1998-12-03 0 15.00 - 15.00 15.00 15.00 258,000 3,870,000 15.000 1.624 - 1.624 1.624 1.624 2,383,308 1.6238 -0.33%
1998-12-02 0 15.05 15.00 15.05 15.00 15.05 224,000 3,363,500 15.016 1.629 1.624 1.629 1.624 1.629 2,069,229 1.6255 0.33%
1998-12-01 0 15.00 15.00 15.05 15.00 15.05 410,800 6,166,680 15.011 1.624 1.624 1.629 1.624 1.629 3,794,818 1.6250 -0.66%
1998-11-30 0 15.10 15.10 - 15.00 15.10 365,000 5,502,250 15.075 1.635 1.635 - 1.624 1.635 3,371,735 1.6319 0.33%
1998-11-27 0 15.05 15.00 15.05 14.85 15.05 426,800 6,402,150 15.000 1.629 1.624 1.629 1.608 1.629 3,942,620 1.6238 0.00%
1998-11-26 0 15.05 15.00 15.05 15.00 15.05 384,700 5,774,150 15.009 1.629 1.624 1.629 1.624 1.629 3,553,716 1.6248 0.33%
1998-11-25 0 15.00 15.00 15.10 15.00 15.10 400,040 6,023,234 15.057 1.624 1.624 1.635 1.624 1.635 3,695,421 1.6299 -0.66%
1998-11-24 0 15.10 15.10 - 14.90 15.10 340,000 5,128,000 15.082 1.635 1.635 - 1.613 1.635 3,140,794 1.6327 1.34%
1998-11-23 0 14.90 14.90 - 14.65 14.90 387,000 5,738,650 14.829 1.613 1.613 - 1.586 1.613 3,574,963 1.6052 2.05%
1998-11-20 0 14.60 14.60 14.70 14.50 14.60 248,000 3,619,100 14.593 1.580 1.580 1.591 1.570 1.580 2,290,932 1.5797 0.69%
1998-11-19 0 14.50 14.30 14.50 14.30 14.50 30,000 431,000 14.367 1.570 1.548 1.570 1.548 1.570 277,129 1.5552 2.11%
1998-11-18 0 14.20 14.20 - 14.00 14.20 21,000 296,000 14.095 1.537 1.537 - 1.516 1.537 193,990 1.5259 1.43%
1998-11-17 0 14.00 14.00 - 13.85 14.00 26,000 362,100 13.927 1.516 1.516 - 1.499 1.516 240,178 1.5076 1.45%
1998-11-16 0 13.80 13.80 - 13.75 13.80 34,600 477,010 13.786 1.494 1.494 - 1.488 1.494 319,622 1.4924 0.00%
1998-11-13 0 13.80 13.70 - 13.70 13.80 31,880 438,680 13.760 1.494 1.483 - 1.483 1.494 294,496 1.4896 0.73%
1998-11-12 0 13.70 13.70 13.80 13.70 13.70 28,000 383,600 13.700 1.483 1.483 1.494 1.483 1.483 258,654 1.4831 0.00%
1998-11-11 0 13.70 13.60 13.80 13.70 13.80 92,000 1,263,100 13.729 1.483 1.472 1.494 1.483 1.494 849,862 1.4862 -0.72%
1998-11-10 0 13.80 13.70 13.80 13.80 13.90 34,000 470,800 13.847 1.494 1.483 1.494 1.494 1.505 314,079 1.4990 -0.72%
1998-11-09 0 13.90 13.90 14.00 13.80 13.90 30,000 416,000 13.867 1.505 1.505 1.516 1.494 1.505 277,129 1.5011 0.00%
1998-11-06 0 13.90 13.75 13.90 13.80 14.00 54,000 747,950 13.851 1.505 1.488 1.505 1.494 1.516 498,832 1.4994 0.00%
1998-11-05 0 13.90 - 13.90 13.80 14.10 38,000 527,600 13.884 1.505 - 1.505 1.494 1.526 351,030 1.5030 -2.11%
1998-11-04 0 14.20 - 14.20 14.10 14.20 12,000 169,400 14.117 1.537 - 1.537 1.526 1.537 110,852 1.5282 0.71%
1998-11-03 0 14.10 14.10 - 13.90 14.10 260,000 3,630,000 13.962 1.526 1.526 - 1.505 1.526 2,401,784 1.5114 0.71%
1998-11-02 0 14.00 - 14.00 13.75 14.05 173,000 2,386,550 13.795 1.516 - 1.516 1.488 1.521 1,598,110 1.4934 1.45%
1998-10-30 0 13.80 13.60 13.90 13.75 13.80 1,410,000 19,453,500 13.797 1.494 1.472 1.505 1.488 1.494 13,025,058 1.4935 0.00%
1998-10-29 0 13.80 - 13.80 13.75 13.80 200,000 2,752,500 13.763 1.494 - 1.494 1.488 1.494 1,847,526 1.4898 0.00%
1998-10-27 0 13.80 - 13.80 13.60 13.80 372,200 5,119,790 13.755 1.494 - 1.494 1.472 1.494 3,438,246 1.4891 0.36%
1998-10-26 0 13.75 - 13.80 13.75 13.75 200,000 2,750,000 13.750 1.488 - 1.494 1.488 1.488 1,847,526 1.4885 -0.36%
1998-10-23 0 13.80 - 13.80 13.75 13.80 333,000 4,582,750 13.762 1.494 - 1.494 1.488 1.494 3,076,131 1.4898 0.00%
1998-10-22 0 13.80 13.75 13.80 13.75 13.80 220,000 3,026,000 13.755 1.494 1.488 1.494 1.488 1.494 2,032,279 1.4890 0.00%
1998-10-21 0 13.80 - 13.80 13.70 13.80 313,400 4,309,810 13.752 1.494 - 1.494 1.483 1.494 2,895,073 1.4887 0.00%
1998-10-20 0 13.80 13.50 13.80 13.75 13.80 292,000 4,017,100 13.757 1.494 1.461 1.494 1.488 1.494 2,697,388 1.4893 0.00%
1998-10-19 0 13.80 13.75 13.80 13.75 13.80 768,000 10,589,300 13.788 1.494 1.488 1.494 1.488 1.494 7,094,500 1.4926 0.00%
1998-10-16 0 13.80 13.70 13.80 13.75 13.80 361,000 4,964,300 13.752 1.494 1.483 1.494 1.488 1.494 3,334,784 1.4886 0.36%
1998-10-15 0 13.75 13.75 13.80 13.70 13.80 331,000 4,553,650 13.757 1.488 1.488 1.494 1.483 1.494 3,057,655 1.4893 0.00%
1998-10-14 0 13.75 - 13.75 13.75 13.75 240,000 3,300,000 13.750 1.488 - 1.488 1.488 1.488 2,217,031 1.4885 -0.36%
1998-10-13 0 13.80 13.00 13.80 13.50 13.80 761,000 10,279,500 13.508 1.494 1.407 1.494 1.461 1.494 7,029,836 1.4623 -1.43%
1998-10-12 0 14.00 14.00 - 12.80 14.00 100,000 1,338,000 13.380 1.516 1.516 - 1.386 1.516 923,763 1.4484 12.00%
1998-10-09 0 12.50 12.50 12.60 12.10 12.50 285,000 3,492,900 12.256 1.353 1.353 1.364 1.310 1.353 2,632,724 1.3267 4.17%
1998-10-08 0 12.00 11.60 12.00 11.90 12.45 413,200 4,949,280 11.978 1.299 1.256 1.299 1.288 1.348 3,816,989 1.2966 -4.00%
1998-10-07 0 12.50 - 12.50 12.45 13.25 190,000 2,406,500 12.666 1.353 - 1.353 1.348 1.434 1,755,150 1.3711 -6.02%
1998-10-05 0 13.30 13.20 - 13.20 13.45 58,000 771,550 13.303 1.440 1.429 - 1.429 1.456 535,783 1.4400 -2.92%
1998-09-30 0 13.70 13.60 13.80 13.70 13.70 10,936 149,262 13.649 1.483 1.472 1.494 1.483 1.483 101,023 1.4775 -0.36%
1998-09-29 0 13.75 13.50 13.80 13.60 13.75 14,000 190,850 13.632 1.488 1.461 1.494 1.472 1.488 129,327 1.4757 1.10%
1998-09-28 0 13.60 13.60 13.75 13.50 13.60 15,200 206,120 13.561 1.472 1.472 1.488 1.461 1.472 140,412 1.4680 0.00%
1998-09-25 0 13.60 13.50 13.80 13.60 13.60 20,000 272,000 13.600 1.472 1.461 1.494 1.472 1.472 184,753 1.4722 -1.81%
1998-09-24 0 13.85 - 13.85 13.75 13.85 154,000 2,124,950 13.798 1.499 - 1.499 1.488 1.499 1,422,595 1.4937 0.36%
1998-09-23 0 13.80 13.55 13.80 13.75 13.80 92,800 1,279,140 13.784 1.494 1.467 1.494 1.488 1.494 857,252 1.4921 -0.36%
1998-09-22 0 13.85 - 13.85 13.80 13.95 6,084,000 84,564,100 13.899 1.499 - 1.499 1.494 1.510 56,201,740 1.5047 -1.77%
1998-09-21 0 14.10 13.20 14.10 13.60 14.10 36,000 503,600 13.989 1.526 1.429 1.526 1.472 1.526 332,555 1.5143 0.71%
1998-09-18 0 14.00 - - 13.40 14.00 107,000 1,462,300 13.666 1.516 - - 1.451 1.516 988,426 1.4794 2.19%
1998-09-17 0 13.70 - - 13.65 13.75 55,000 753,300 13.696 1.483 - - 1.478 1.488 508,070 1.4827 0.74%
1998-09-16 0 13.60 - 13.75 13.55 13.65 45,000 611,650 13.592 1.472 - 1.488 1.467 1.478 415,693 1.4714 0.37%
1998-09-15 0 13.55 13.50 13.65 13.55 13.55 192,000 2,601,600 13.550 1.467 1.461 1.478 1.467 1.467 1,773,625 1.4668 0.00%
1998-09-14 0 13.55 - 13.55 13.50 13.55 200,600 2,717,750 13.548 1.467 - 1.467 1.461 1.467 1,853,069 1.4666 0.00%
1998-09-11 0 13.55 13.40 13.95 13.50 13.60 70,000 948,500 13.550 1.467 1.451 1.510 1.461 1.472 646,634 1.4668 -0.37%
1998-09-10 0 13.60 13.60 13.70 13.60 13.65 74,080 1,008,440 13.613 1.472 1.472 1.483 1.472 1.478 684,324 1.4736 -1.45%
1998-09-09 0 13.80 13.60 13.80 13.60 13.90 32,000 440,600 13.769 1.494 1.472 1.494 1.472 1.505 295,604 1.4905 -0.72%
1998-09-08 0 13.90 13.80 13.90 13.90 13.95 22,000 306,300 13.923 1.505 1.494 1.505 1.505 1.510 203,228 1.5072 -0.36%
1998-09-07 0 13.95 - 13.95 13.95 14.00 2,150,000 30,098,000 13.999 1.510 - 1.510 1.510 1.516 19,860,904 1.5154 -0.36%
1998-09-04 0 14.00 - 14.00 13.95 14.00 2,083,000 29,161,000 14.000 1.516 - 1.516 1.510 1.516 19,241,983 1.5155 0.00%
1998-09-03 0 14.00 13.95 14.00 13.90 14.00 427,000 5,962,100 13.963 1.516 1.510 1.516 1.505 1.516 3,944,468 1.5115 0.00%
1998-09-02 0 14.00 - 14.00 13.95 14.15 532,000 7,507,400 14.112 1.516 - 1.516 1.510 1.532 4,914,419 1.5276 0.36%
1998-09-01 0 13.95 - 14.00 13.70 14.15 572,000 8,061,550 14.094 1.510 - 1.516 1.483 1.532 5,283,924 1.5257 -0.36%
1998-08-31 0 14.00 - 14.00 13.90 14.10 407,000 5,698,300 14.001 1.516 - 1.516 1.505 1.526 3,759,715 1.5156 0.00%
1998-08-28 0 14.00 - 14.20 14.00 14.20 353,000 4,977,200 14.100 1.516 - 1.537 1.516 1.537 3,260,883 1.5263 -0.71%
1998-08-27 0 14.10 - 14.15 13.90 14.20 410,000 5,756,000 14.039 1.526 - 1.532 1.505 1.537 3,787,428 1.5198 0.00%
1998-08-26 0 14.10 14.00 14.40 14.00 14.35 365,200 5,188,170 14.206 1.526 1.516 1.559 1.516 1.553 3,373,582 1.5379 -2.76%
1998-08-25 0 14.50 14.30 14.50 14.30 14.50 38,800 557,780 14.376 1.570 1.548 1.570 1.548 1.570 358,420 1.5562 0.00%
1998-08-24 0 14.50 14.40 14.50 14.30 14.50 76,000 1,097,550 14.441 1.570 1.559 1.570 1.548 1.570 702,060 1.5633 0.00%
1998-08-21 0 14.50 14.30 14.50 14.40 14.50 190,000 2,749,150 14.469 1.570 1.548 1.570 1.559 1.570 1,755,150 1.5663 0.00%
1998-08-20 0 14.50 14.45 14.50 14.45 14.50 187,600 2,713,530 14.464 1.570 1.564 1.570 1.564 1.570 1,732,979 1.5658 0.69%
1998-08-19 0 14.40 14.35 14.45 14.35 14.40 1,528,000 21,986,850 14.389 1.559 1.553 1.564 1.553 1.559 14,115,098 1.5577 0.00%
1998-08-18 0 14.40 14.40 - 14.35 14.45 88,000 1,266,450 14.391 1.559 1.559 - 1.553 1.564 812,911 1.5579 -0.35%
1998-08-14 0 14.45 14.00 14.50 14.20 14.45 193,000 2,752,100 14.260 1.564 1.516 1.570 1.537 1.564 1,782,863 1.5436 1.76%
1998-08-13 0 14.20 14.00 14.25 14.15 14.40 208,000 2,961,350 14.237 1.537 1.516 1.543 1.532 1.559 1,921,427 1.5412 -0.70%
1998-08-12 0 14.30 14.00 14.50 14.05 14.30 194,000 2,737,700 14.112 1.548 1.516 1.570 1.521 1.548 1,792,100 1.5276 1.78%
1998-08-11 0 14.05 14.00 14.05 14.00 14.10 256,200 3,596,220 14.037 1.521 1.516 1.521 1.516 1.526 2,366,681 1.5195 -0.35%
1998-08-10 0 14.10 14.00 - 14.10 14.40 52,000 734,200 14.119 1.526 1.516 - 1.526 1.559 480,357 1.5284 -0.35%
1998-08-07 0 14.15 14.10 14.30 14.05 14.15 136,400 1,924,820 14.112 1.532 1.526 1.548 1.521 1.532 1,260,013 1.5276 0.35%
1998-08-06 0 14.10 14.00 - 13.95 14.10 77,200 1,082,440 14.021 1.526 1.516 - 1.510 1.526 713,145 1.5178 0.36%
1998-08-05 0 14.05 14.00 14.10 13.95 14.05 136,000 1,905,450 14.011 1.521 1.516 1.526 1.510 1.521 1,256,318 1.5167 0.36%
1998-08-04 0 14.00 13.95 14.00 13.90 14.05 177,000 2,476,850 13.994 1.516 1.510 1.516 1.505 1.521 1,635,060 1.5148 0.00%
1998-08-03 0 14.00 14.00 14.15 13.90 14.05 232,000 3,244,100 13.983 1.516 1.516 1.532 1.505 1.521 2,143,130 1.5137 -0.71%
1998-07-31 0 14.10 14.10 14.15 14.00 14.20 125,000 1,756,000 14.048 1.526 1.526 1.532 1.516 1.537 1,154,704 1.5207 0.00%
1998-07-30 0 14.10 14.00 14.10 14.00 14.10 103,000 1,446,100 14.040 1.526 1.516 1.526 1.516 1.526 951,476 1.5198 0.71%
1998-07-29 0 14.00 - 14.00 13.80 14.10 108,000 1,499,450 13.884 1.516 - 1.516 1.494 1.526 997,664 1.5030 -1.06%
1998-07-28 0 14.15 - 14.15 14.10 14.20 139,000 1,967,850 14.157 1.532 - 1.532 1.526 1.537 1,284,031 1.5326 -1.39%
1998-07-27 0 14.35 14.20 14.35 14.30 14.50 69,000 990,200 14.351 1.553 1.537 1.553 1.548 1.570 637,396 1.5535 -0.35%
1998-07-24 0 14.40 - 14.40 14.40 14.40 41,800 601,600 14.392 1.559 - 1.559 1.559 1.559 386,133 1.5580 0.00%
1998-07-23 0 14.40 14.40 - 14.40 14.40 18,000 259,200 14.400 1.559 1.559 - 1.559 1.559 166,277 1.5588 -0.35%
1998-07-22 0 14.45 14.45 - 14.25 14.45 79,000 1,134,045 14.355 1.564 1.564 - 1.543 1.564 729,773 1.5540 1.40%
1998-07-21 0 14.25 - 14.25 14.25 14.30 38,040 541,874 14.245 1.543 - 1.543 1.543 1.548 351,399 1.5420 0.00%
1998-07-20 0 14.25 14.20 14.25 14.10 14.25 16,000 226,650 14.166 1.543 1.537 1.543 1.526 1.543 147,802 1.5335 0.35%
1998-07-17 0 14.20 14.15 14.20 14.15 14.25 119,600 1,700,330 14.217 1.537 1.532 1.537 1.532 1.543 1,104,821 1.5390 -0.35%
1998-07-16 0 14.25 - 14.25 14.30 14.35 35,000 501,000 14.314 1.543 - 1.543 1.548 1.553 323,317 1.5496 -0.70%
1998-07-15 0 14.35 14.15 14.40 14.30 14.50 148,000 2,134,700 14.424 1.553 1.532 1.559 1.548 1.570 1,367,169 1.5614 -1.03%
1998-07-14 0 14.50 14.50 - 14.50 14.50 46,000 668,400 14.530 1.570 1.570 - 1.570 1.570 424,931 1.5730 0.00%
1998-07-13 0 14.50 14.50 - 14.30 14.50 16,800 240,000 14.286 1.570 1.570 - 1.548 1.570 155,192 1.5465 0.00%
1998-07-10 0 14.50 14.20 14.50 14.05 14.50 38,000 540,100 14.213 1.570 1.537 1.570 1.521 1.570 351,030 1.5386 3.57%
1998-07-09 0 14.00 14.00 - 13.60 14.00 55,400 765,870 13.824 1.516 1.516 - 1.472 1.516 511,765 1.4965 1.45%
1998-07-08 0 14.00 13.60 14.00 13.90 14.00 30,400 424,580 13.966 1.494 1.451 1.494 1.483 1.494 284,894 1.4903 1.45%
1998-07-07 0 13.80 13.65 13.80 13.75 13.80 58,000 798,350 13.765 1.473 1.457 1.473 1.467 1.473 543,547 1.4688 0.00%
1998-07-06 0 13.80 13.65 13.80 13.80 13.90 61,000 842,800 13.816 1.473 1.457 1.473 1.473 1.483 571,662 1.4743 0.00%
1998-07-03 0 13.80 13.75 13.80 13.50 13.95 351,200 4,847,740 13.803 1.473 1.467 1.473 1.441 1.489 3,291,274 1.4729 0.00%
1998-07-02 0 13.80 - 13.85 13.80 14.20 640,000 8,967,800 14.012 1.473 - 1.478 1.473 1.515 5,997,765 1.4952 -0.36%
1998-06-30 0 13.85 13.85 13.90 13.80 13.90 297,400 4,119,680 13.852 1.478 1.478 1.483 1.473 1.483 2,787,087 1.4781 0.00%
1998-06-29 0 13.85 13.65 13.85 13.85 13.90 340,000 4,713,000 13.862 1.478 1.457 1.478 1.478 1.483 3,186,313 1.4791 0.36%
1998-06-26 0 13.80 13.70 13.80 13.50 13.80 187,000 2,550,500 13.639 1.473 1.462 1.473 1.441 1.473 1,752,472 1.4554 -0.72%
1998-06-25 0 13.90 13.70 13.80 13.60 14.00 149,000 2,056,400 13.801 1.483 1.462 1.473 1.451 1.494 1,396,355 1.4727 2.21%
1998-06-24 0 13.60 13.50 13.55 13.50 13.60 50,000 679,000 13.580 1.451 1.441 1.446 1.441 1.451 468,575 1.4491 0.00%
1998-06-23 0 13.60 - 13.60 13.50 13.80 404,000 5,492,264 13.595 1.451 - 1.451 1.441 1.473 3,786,089 1.4506 0.00%
1998-06-22 0 13.60 - 13.60 13.50 13.65 171,400 2,327,700 13.581 1.451 - 1.451 1.441 1.457 1,606,277 1.4491 0.00%
1998-06-19 0 13.60 13.60 13.90 13.50 14.00 877,883 11,965,255 13.630 1.451 1.451 1.483 1.441 1.494 8,227,088 1.4544 0.37%
1998-06-18 0 13.55 - 13.50 13.25 13.65 957,000 12,838,608 13.415 1.446 - 1.441 1.414 1.457 8,968,534 1.4315 1.88%
1998-06-17 0 13.30 - 13.00 13.00 13.35 409,000 5,367,800 13.124 1.419 - 1.387 1.387 1.425 3,832,947 1.4004 1.92%
1998-06-16 0 13.05 13.00 13.15 12.90 13.30 161,000 2,110,200 13.107 1.393 1.387 1.403 1.377 1.419 1,508,813 1.3986 -1.88%
1998-06-15 0 13.30 13.20 13.30 13.20 13.50 79,000 1,058,100 13.394 1.419 1.409 1.419 1.409 1.441 740,349 1.4292 -1.48%
1998-06-12 0 13.50 13.45 13.50 13.10 13.50 260,000 3,471,000 13.350 1.441 1.435 1.441 1.398 1.441 2,436,592 1.4245 3.45%
1998-06-11 0 13.05 13.05 13.10 12.75 13.10 277,000 3,585,600 12.944 1.393 1.393 1.398 1.361 1.398 2,595,908 1.3813 -0.38%
1998-06-10 0 13.10 13.10 13.40 13.10 13.50 233,000 3,133,317 13.448 1.398 1.398 1.430 1.398 1.441 2,183,561 1.4350 -2.96%
1998-06-09 0 13.50 - 13.50 13.30 13.50 83,000 1,112,250 13.401 1.441 - 1.441 1.419 1.441 777,835 1.4299 0.00%
1998-06-08 0 13.50 13.10 13.50 13.30 13.50 104,000 1,392,300 13.388 1.441 1.398 1.441 1.419 1.441 974,637 1.4285 0.00%
1998-06-05 0 13.50 13.45 13.55 13.45 13.60 722,000 9,749,750 13.504 1.441 1.435 1.446 1.435 1.451 6,766,229 1.4409 0.00%
1998-06-04 0 13.50 13.40 13.50 13.40 13.50 232,000 3,115,300 13.428 1.441 1.430 1.441 1.430 1.441 2,174,190 1.4329 -0.37%
1998-06-03 0 13.55 13.45 13.55 13.40 13.75 314,000 4,251,600 13.540 1.446 1.435 1.446 1.430 1.467 2,942,654 1.4448 -1.45%
1998-06-02 0 13.75 13.70 13.75 13.70 13.80 96,200 1,321,840 13.741 1.467 1.462 1.467 1.462 1.473 901,539 1.4662 -1.08%
1998-06-01 0 13.90 13.80 13.90 13.80 14.00 463,000 6,444,150 13.918 1.483 1.473 1.483 1.473 1.494 4,339,008 1.4852 0.00%
1998-05-29 0 13.90 - 13.90 13.70 14.00 241,200 3,351,550 13.895 1.483 - 1.483 1.462 1.494 2,260,408 1.4827 -0.71%
1998-05-28 0 14.00 - 14.00 13.70 14.20 347,000 4,850,400 13.978 1.494 - 1.494 1.462 1.515 3,251,913 1.4916 -2.10%
1998-05-27 0 14.30 14.30 14.40 14.10 14.70 362,000 5,206,600 14.383 1.526 1.526 1.537 1.505 1.569 3,392,486 1.5347 -2.72%
1998-05-26 0 14.70 14.60 15.00 14.70 15.00 81,000 1,202,700 14.848 1.569 1.558 1.601 1.569 1.601 759,092 1.5844 -2.00%
1998-05-25 0 15.00 - 15.00 14.90 15.10 115,000 1,725,200 15.002 1.601 - 1.601 1.590 1.611 1,077,723 1.6008 -0.99%
1998-05-22 0 15.15 15.05 15.20 14.85 15.20 484,000 7,286,050 15.054 1.617 1.606 1.622 1.585 1.622 4,535,810 1.6063 0.33%
1998-05-21 0 15.10 14.80 15.15 15.00 15.10 263,000 3,948,000 15.011 1.611 1.579 1.617 1.601 1.611 2,464,707 1.6018 0.67%
1998-05-20 0 15.00 14.70 15.00 14.80 15.00 141,600 2,115,000 14.936 1.601 1.569 1.601 1.579 1.601 1,327,006 1.5938 0.00%
1998-05-19 0 15.00 14.40 15.00 14.55 15.00 183,200 2,683,520 14.648 1.601 1.537 1.601 1.553 1.601 1,716,860 1.5630 1.35%
1998-05-18 0 14.80 14.70 14.85 14.80 14.95 99,000 1,473,500 14.884 1.579 1.569 1.585 1.579 1.595 927,779 1.5882 -1.33%
1998-05-15 0 15.00 14.60 15.10 14.60 15.00 84,000 1,248,000 14.857 1.601 1.558 1.611 1.558 1.601 787,207 1.5854 -1.32%
1998-05-14 0 15.20 14.90 15.20 15.00 15.25 358,400 5,408,140 15.090 1.622 1.590 1.622 1.601 1.627 3,358,749 1.6102 0.00%
1998-05-13 0 15.20 15.10 - 15.00 15.20 128,800 1,946,180 15.110 1.622 1.611 - 1.601 1.622 1,207,050 1.6123 -1.30%
1998-05-12 0 15.40 15.25 - 15.05 15.40 12,000 182,850 15.238 1.643 1.627 - 1.606 1.643 112,458 1.6259 2.33%
1998-05-11 0 15.05 15.05 15.20 15.05 15.20 88,000 1,330,900 15.124 1.606 1.606 1.622 1.606 1.622 824,693 1.6138 -0.99%
1998-05-08 0 15.20 15.20 15.35 15.20 15.35 106,600 1,625,100 15.245 1.622 1.622 1.638 1.622 1.638 999,003 1.6267 -1.30%
1998-05-07 0 15.40 15.40 15.45 15.20 15.40 139,123 2,129,089 15.304 1.643 1.643 1.649 1.622 1.643 1,303,792 1.6330 0.00%
1998-05-06 0 15.40 15.30 - 15.20 15.45 68,400 1,047,900 15.320 1.643 1.633 - 1.622 1.649 641,011 1.6348 0.98%
1998-05-05 0 15.25 15.25 - 15.25 15.25 10,040 153,092 15.248 1.627 1.627 - 1.627 1.627 94,090 1.6271 1.67%
1998-05-04 0 15.00 15.00 - 15.00 15.00 13,000 195,000 15.000 1.601 1.601 - 1.601 1.601 121,830 1.6006 0.00%
1998-05-01 0 15.00 15.00 15.10 15.00 15.00 6,000 90,000 15.000 1.601 1.601 1.611 1.601 1.601 56,229 1.6006 0.33%
1998-04-30 0 14.95 14.95 15.10 14.90 14.95 17,000 253,350 14.903 1.595 1.595 1.611 1.590 1.595 159,316 1.5902 0.34%
1998-04-29 0 14.90 14.90 15.05 14.90 15.00 244,880 3,664,998 14.967 1.590 1.590 1.606 1.590 1.601 2,294,895 1.5970 -0.67%
1998-04-28 0 15.00 15.00 - 14.90 15.00 381,200 5,704,554 14.965 1.601 1.601 - 1.590 1.601 3,572,419 1.5968 0.33%
1998-04-27 0 14.95 14.90 15.05 14.90 15.00 330,000 4,935,000 14.955 1.595 1.590 1.606 1.590 1.601 3,092,598 1.5957 -0.66%
1998-04-24 0 15.05 15.05 - 15.05 15.05 45,000 677,250 15.050 1.606 1.606 - 1.606 1.606 421,718 1.6059 0.00%
1998-04-23 0 15.05 15.00 15.05 15.05 15.05 128,000 1,926,400 15.050 1.606 1.601 1.606 1.606 1.606 1,199,553 1.6059 -0.33%
1998-04-22 0 15.10 15.10 - 15.05 15.10 1,127,240 17,019,728 15.099 1.611 1.611 - 1.606 1.611 10,563,939 1.6111 0.33%
1998-04-21 0 15.05 15.05 - 15.05 15.05 57,000 857,904 15.051 1.606 1.606 - 1.606 1.606 534,176 1.6060 0.00%
1998-04-20 0 15.05 15.10 - 14.95 15.10 252,000 3,793,100 15.052 1.606 1.611 - 1.595 1.611 2,361,620 1.6061 0.67%
1998-04-17 0 14.95 14.95 15.05 14.95 15.00 95,200 1,425,900 14.978 1.595 1.595 1.606 1.595 1.601 892,168 1.5982 -0.33%
1998-04-16 0 15.00 14.95 15.05 14.95 15.05 52,000 780,650 15.013 1.601 1.595 1.606 1.595 1.606 487,318 1.6019 0.33%
1998-04-15 0 14.95 14.95 - 14.90 15.00 375,800 5,629,950 14.981 1.595 1.595 - 1.590 1.601 3,521,813 1.5986 -0.33%
1998-04-14 0 15.00 14.95 15.00 14.90 15.00 440,000 6,577,000 14.948 1.601 1.595 1.601 1.590 1.601 4,123,464 1.5950 0.00%
1998-04-09 0 15.00 15.00 15.05 15.00 15.00 298,000 4,470,000 15.000 1.601 1.601 1.606 1.601 1.601 2,792,710 1.6006 0.00%
1998-04-08 0 15.00 15.00 15.30 14.90 15.05 75,000 1,125,200 15.003 1.601 1.601 1.633 1.590 1.606 702,863 1.6009 0.67%
1998-04-07 0 14.90 14.90 15.00 14.90 15.10 382,000 5,745,300 15.040 1.590 1.590 1.601 1.590 1.611 3,579,916 1.6049 -0.67%
1998-04-03 0 15.00 14.80 15.00 14.55 15.10 356,000 5,266,250 14.793 1.601 1.579 1.601 1.553 1.611 3,336,257 1.5785 -0.66%
1998-04-02 0 15.10 15.00 - 14.95 15.10 38,600 580,300 15.034 1.611 1.601 - 1.595 1.611 361,740 1.6042 1.00%
1998-04-01 0 14.95 14.95 15.00 14.95 15.05 96,000 1,440,450 15.005 1.595 1.595 1.601 1.595 1.606 899,665 1.6011 -0.99%
1998-03-31 0 15.10 15.10 15.15 15.05 15.10 193,000 2,914,200 15.099 1.611 1.611 1.617 1.606 1.611 1,808,701 1.6112 0.00%
1998-03-30 0 15.10 14.95 15.10 15.00 15.10 165,200 2,482,700 15.028 1.611 1.595 1.611 1.601 1.611 1,548,173 1.6036 0.67%
1998-03-27 0 15.00 15.00 - 14.85 14.85 20,480 303,864 14.837 1.601 1.601 - 1.585 1.585 191,928 1.5832 1.01%
1998-03-26 0 14.85 14.70 - 14.85 14.85 58,000 861,300 14.850 1.585 1.569 - 1.585 1.585 543,547 1.5846 1.02%
1998-03-25 0 14.70 14.70 14.80 14.70 14.70 3,000 44,100 14.700 1.569 1.569 1.579 1.569 1.569 28,115 1.5686 0.00%
1998-03-24 0 14.70 14.65 - 14.70 14.70 18,000 264,600 14.700 1.569 1.563 - 1.569 1.569 168,687 1.5686 0.34%
1998-03-23 0 14.65 14.60 14.70 14.65 14.65 1,183,000 17,332,450 14.651 1.563 1.558 1.569 1.563 1.563 11,086,495 1.5634 0.00%
1998-03-20 0 14.65 14.65 14.70 14.65 14.70 373,000 5,470,950 14.667 1.563 1.563 1.569 1.563 1.569 3,495,573 1.5651 0.00%
1998-03-19 0 14.65 14.65 14.70 14.65 14.70 444,000 6,505,850 14.653 1.563 1.563 1.569 1.563 1.569 4,160,950 1.5635 0.00%
1998-03-18 0 14.65 14.65 14.70 14.65 14.70 736,000 10,783,900 14.652 1.563 1.563 1.569 1.563 1.569 6,897,430 1.5635 0.00%
1998-03-17 0 14.65 14.65 14.70 14.65 14.70 830,000 12,167,720 14.660 1.563 1.563 1.569 1.563 1.569 7,778,352 1.5643 -0.34%
1998-03-16 0 14.70 14.65 14.80 14.65 14.70 106,000 1,554,850 14.668 1.569 1.563 1.579 1.563 1.569 993,380 1.5652 -0.00%
1998-03-13 0 15.05 15.00 15.05 15.00 15.10 596,000 8,951,800 15.020 1.569 1.563 1.569 1.563 1.574 5,718,405 1.5654 0.33%
1998-03-12 0 15.00 15.00 - 15.00 15.15 536,000 8,051,700 15.022 1.563 1.563 - 1.563 1.579 5,142,727 1.5656 -0.66%
1998-03-11 0 15.10 15.00 15.05 15.00 15.15 512,000 7,721,350 15.081 1.574 1.563 1.569 1.563 1.579 4,912,455 1.5718 -0.33%
1998-03-10 0 15.15 15.15 15.35 15.10 15.25 157,000 2,376,800 15.139 1.579 1.579 1.600 1.574 1.589 1,506,358 1.5778 -0.33%
1998-03-09 0 15.20 15.20 15.35 15.20 15.30 60,001 914,015 15.233 1.584 1.584 1.600 1.584 1.595 575,688 1.5877 -1.62%
1998-03-06 0 15.45 15.40 15.45 15.20 15.50 251,000 3,867,700 15.409 1.610 1.605 1.610 1.584 1.615 2,408,255 1.6060 1.64%
1998-03-05 0 15.20 15.10 15.25 15.05 15.25 191,000 2,897,150 15.168 1.584 1.574 1.589 1.569 1.589 1,832,576 1.5809 -0.33%
1998-03-04 0 15.25 15.15 15.40 14.90 15.30 291,000 4,412,500 15.163 1.589 1.579 1.605 1.553 1.595 2,792,040 1.5804 1.67%
1998-03-03 0 15.00 14.95 15.10 14.80 15.05 552,400 8,274,740 14.980 1.563 1.558 1.574 1.543 1.569 5,300,079 1.5612 0.33%
1998-03-02 0 14.95 14.95 15.00 14.90 14.95 553,200 8,269,430 14.948 1.558 1.558 1.563 1.553 1.558 5,307,755 1.5580 0.34%
1998-02-27 0 14.90 - 14.90 14.80 15.10 682,000 10,183,250 14.931 1.553 - 1.553 1.543 1.574 6,543,544 1.5562 -0.67%
1998-02-26 0 15.00 - 15.20 15.00 15.35 126,600 1,921,000 15.174 1.563 - 1.584 1.563 1.600 1,214,681 1.5815 -1.96%
1998-02-25 0 15.30 15.30 15.35 15.25 15.40 30,000 459,600 15.320 1.595 1.595 1.600 1.589 1.605 287,839 1.5967 -0.97%
1998-02-24 0 15.45 15.40 15.50 15.45 15.45 502,600 7,764,780 15.449 1.610 1.605 1.615 1.610 1.610 4,822,266 1.6102 0.00%
1998-02-23 0 15.45 15.40 15.45 15.45 15.55 518,000 8,022,400 15.487 1.610 1.605 1.610 1.610 1.621 4,970,023 1.6142 -0.32%
1998-02-20 0 15.50 15.40 15.50 15.30 15.50 108,000 1,656,300 15.336 1.615 1.605 1.615 1.595 1.615 1,036,221 1.5984 1.31%
1998-02-19 0 15.30 15.20 15.30 15.20 15.50 668,280 10,226,836 15.303 1.595 1.584 1.595 1.584 1.615 6,411,906 1.5950 0.00%
1998-02-18 0 15.30 15.20 15.45 15.30 15.50 171,000 2,646,500 15.477 1.595 1.584 1.610 1.595 1.615 1,640,683 1.6130 -1.92%
1998-02-17 0 15.60 15.55 15.60 15.55 15.60 47,000 733,150 15.599 1.626 1.621 1.626 1.621 1.626 450,948 1.6258 0.65%
1998-02-16 0 15.50 15.50 15.55 15.50 15.50 15,400 238,540 15.490 1.615 1.615 1.621 1.615 1.615 147,757 1.6144 -0.32%
1998-02-13 0 15.55 15.50 15.55 15.50 15.70 307,000 4,777,550 15.562 1.621 1.615 1.621 1.615 1.636 2,945,554 1.6220 -1.27%
1998-02-12 0 15.75 15.50 15.75 15.70 15.90 56,000 886,200 15.825 1.642 1.615 1.642 1.636 1.657 537,300 1.6494 -0.94%
1998-02-11 0 15.90 15.90 16.00 15.90 16.00 98,000 1,564,950 15.969 1.657 1.657 1.668 1.657 1.668 940,275 1.6644 0.00%
1998-02-10 0 15.90 15.90 16.00 15.90 16.05 512,600 8,178,800 15.956 1.657 1.657 1.668 1.657 1.673 4,918,212 1.6630 -0.63%
1998-02-09 0 16.00 16.00 16.25 16.00 16.20 320,000 5,148,200 16.088 1.668 1.668 1.694 1.668 1.688 3,070,285 1.6768 -1.23%
1998-02-06 0 16.20 16.10 16.20 16.10 16.20 611,000 9,900,250 16.203 1.688 1.678 1.688 1.678 1.688 5,862,325 1.6888 0.00%
1998-02-05 0 16.20 16.15 16.30 16.20 16.30 90,800 1,474,240 16.236 1.688 1.683 1.699 1.688 1.699 871,193 1.6922 1.25%
1998-02-04 0 16.00 15.75 16.00 15.80 16.10 254,800 4,067,670 15.964 1.668 1.642 1.668 1.647 1.678 2,444,714 1.6639 1.59%
1998-02-03 0 15.75 15.75 15.90 14.50 15.85 556,000 8,582,000 15.435 1.642 1.642 1.657 1.511 1.652 5,334,620 1.6087 9.76%
1998-02-02 0 14.35 14.35 - 13.40 14.60 530,200 7,511,280 14.167 1.496 1.496 - 1.397 1.522 5,087,078 1.4765 7.09%
1998-01-27 0 13.40 13.35 - 13.25 13.40 22,000 293,300 13.332 1.397 1.391 - 1.381 1.397 211,082 1.3895 1.52%
1998-01-26 0 13.20 13.20 - 13.00 13.50 88,000 1,157,100 13.149 1.376 1.376 - 1.355 1.407 844,328 1.3704 1.15%
1998-01-23 0 13.05 13.05 - 13.00 13.00 76,400 993,000 12.997 1.360 1.360 - 1.355 1.355 733,030 1.3547 0.00%
1998-01-22 0 13.05 13.05 13.10 13.05 13.20 620,000 8,091,600 13.051 1.360 1.360 1.365 1.360 1.376 5,948,677 1.3602 0.00%
1998-01-21 0 13.05 13.00 - 13.00 13.10 604,200 7,881,670 13.045 1.360 1.355 - 1.355 1.365 5,797,081 1.3596 0.38%
1998-01-20 0 13.00 12.95 13.00 13.00 13.10 1,352,000 17,582,000 13.004 1.355 1.350 1.355 1.355 1.365 12,971,953 1.3554 0.00%
1998-01-19 0 13.00 13.00 13.30 13.00 13.50 178,000 2,354,750 13.229 1.355 1.355 1.386 1.355 1.407 1,707,846 1.3788 -3.70%
1998-01-16 0 13.50 - 13.50 13.10 14.60 291,400 3,989,400 13.690 1.407 - 1.407 1.365 1.522 2,795,878 1.4269 -8.16%
1998-01-15 0 14.70 14.60 14.70 14.70 15.00 101,000 1,501,950 14.871 1.532 1.522 1.532 1.532 1.563 969,059 1.5499 -2.00%
1998-01-14 0 15.00 14.95 15.00 14.95 15.00 532,400 7,984,710 14.998 1.563 1.558 1.563 1.558 1.563 5,108,186 1.5631 0.33%
1998-01-13 0 14.95 14.95 15.00 14.90 15.00 526,600 7,880,900 14.966 1.558 1.558 1.563 1.553 1.563 5,052,537 1.5598 -0.33%
1998-01-12 0 15.00 14.95 15.00 14.90 15.00 435,200 6,563,800 15.082 1.563 1.558 1.563 1.553 1.563 4,175,587 1.5719 -0.66%
1998-01-09 0 15.10 15.10 15.30 15.10 15.50 199,000 3,068,000 15.417 1.574 1.574 1.595 1.574 1.615 1,909,333 1.6068 -1.95%
1998-01-08 0 15.40 15.20 15.40 15.40 15.90 392,000 6,121,300 15.616 1.605 1.584 1.605 1.605 1.657 3,761,099 1.6275 -3.45%
1998-01-07 0 15.95 15.85 15.95 15.95 16.15 764,200 12,231,450 16.006 1.662 1.652 1.662 1.662 1.683 7,332,224 1.6682 -1.24%
1998-01-06 0 16.15 16.10 16.15 16.00 16.15 921,000 14,821,600 16.093 1.683 1.678 1.683 1.668 1.683 8,836,663 1.6773 0.31%
1998-01-05 0 16.10 16.05 16.10 16.00 16.20 463,000 7,485,600 16.168 1.678 1.673 1.678 1.668 1.688 4,442,318 1.6851 -1.23%
1998-01-02 0 16.30 16.25 16.30 16.25 16.40 939,000 15,315,350 16.310 1.699 1.694 1.699 1.694 1.709 9,009,367 1.6999 -0.61%
1997-12-31 0 16.40 16.40 16.55 16.40 16.40 98,000 1,610,480 16.433 1.709 1.709 1.725 1.709 1.709 940,275 1.7128 -0.91%
1997-12-30 0 16.55 - 16.60 16.55 16.70 650,200 10,796,090 16.604 1.725 - 1.730 1.725 1.741 6,238,435 1.7306 -0.90%
1997-12-29 0 16.70 16.70 16.75 16.60 16.80 308,000 5,145,150 16.705 1.741 1.741 1.746 1.730 1.751 2,955,149 1.7411 0.00%
1997-12-24 0 16.70 16.70 16.90 - - 40,040 666,648 16.650 1.741 1.741 1.761 - - 384,169 1.7353 0.30%
1997-12-23 0 16.65 16.65 16.75 16.65 16.75 268,000 4,476,200 16.702 1.735 1.735 1.746 1.735 1.746 2,571,363 1.7408 -0.60%
1997-12-22 0 16.75 - 16.75 16.85 16.95 215,200 3,657,480 16.996 1.746 - 1.746 1.756 1.767 2,064,766 1.7714 -0.59%
1997-12-19 0 16.85 16.85 17.00 16.80 17.00 912,000 15,498,100 16.994 1.756 1.756 1.772 1.751 1.772 8,750,311 1.7711 0.30%
1997-12-18 0 16.80 16.80 17.00 16.80 17.00 448,000 7,609,596 16.986 1.751 1.751 1.772 1.751 1.772 4,298,399 1.7703 0.00%
1997-12-17 0 16.80 16.80 16.90 16.80 17.00 53,000 892,400 16.838 1.751 1.751 1.761 1.751 1.772 508,516 1.7549 0.60%
1997-12-16 0 16.70 16.70 17.00 16.70 16.80 43,000 723,128 16.817 1.741 1.741 1.772 1.741 1.751 412,570 1.7527 -1.76%
1997-12-15 0 17.00 16.90 17.00 16.80 17.00 139,400 2,360,356 16.932 1.772 1.761 1.772 1.751 1.772 1,337,493 1.7648 0.00%
1997-12-12 0 17.00 - 17.00 16.80 17.00 357,000 6,017,780 16.857 1.772 - 1.772 1.751 1.772 3,425,286 1.7569 0.00%
1997-12-11 0 17.00 16.65 17.00 16.60 17.05 1,620,000 27,294,500 16.848 1.772 1.735 1.772 1.730 1.777 15,543,316 1.7560 -0.29%
1997-12-10 0 17.05 17.00 17.05 17.05 17.05 1,604,000 27,347,012 17.049 1.777 1.772 1.777 1.777 1.777 15,389,802 1.7770 0.00%
1997-12-09 0 17.05 17.05 17.10 17.00 17.10 293,600 5,001,020 17.033 1.777 1.777 1.782 1.772 1.782 2,816,986 1.7753 -0.29%
1997-12-08 0 17.10 17.10 17.50 17.10 17.10 14,000 239,550 17.111 1.782 1.782 1.824 1.782 1.782 134,325 1.7834 0.59%
1997-12-05 0 17.00 17.00 - 17.00 17.25 127,000 2,169,900 17.086 1.772 1.772 - 1.772 1.798 1,218,519 1.7808 -0.29%
1997-12-04 0 17.05 17.05 17.35 17.00 17.15 27,000 460,250 17.046 1.777 1.777 1.808 1.772 1.787 259,055 1.7766 -1.73%
1997-12-03 0 17.35 17.35 17.60 17.35 17.60 1,236,200 21,642,610 17.507 1.808 1.808 1.834 1.808 1.834 11,860,894 1.8247 -1.14%
1997-12-02 0 17.55 17.55 - 17.15 17.50 27,600 474,230 17.182 1.829 1.829 - 1.787 1.824 264,812 1.7908 2.93%
1997-12-01 0 17.05 17.05 - 16.95 17.05 1,382,000 23,488,150 16.996 1.777 1.777 - 1.767 1.777 13,259,792 1.7714 0.89%
1997-11-28 0 16.90 16.90 17.00 16.90 16.90 198,600 3,356,100 16.899 1.761 1.761 1.772 1.761 1.761 1,905,495 1.7613 0.00%
1997-11-27 0 16.90 16.90 16.95 16.90 16.95 1,432,000 24,306,500 16.974 1.761 1.761 1.767 1.761 1.767 13,739,524 1.7691 -0.29%
1997-11-26 0 16.95 16.95 17.00 16.90 17.10 162,600 2,756,700 16.954 1.767 1.767 1.772 1.761 1.782 1,560,088 1.7670 -1.45%
1997-11-25 0 17.20 17.20 17.30 17.20 17.30 658,600 11,347,200 17.229 1.793 1.793 1.803 1.793 1.803 6,319,030 1.7957 -0.58%
1997-11-24 0 17.30 17.25 17.30 17.25 17.30 456,000 7,886,565 17.295 1.803 1.798 1.803 1.798 1.803 4,375,156 1.8026 0.29%
1997-11-21 0 17.25 17.25 17.30 17.20 17.30 920,000 15,906,850 17.290 1.798 1.798 1.803 1.793 1.803 8,827,068 1.8021 0.88%
1997-11-20 0 17.10 17.05 17.10 17.00 17.10 262,000 4,459,500 17.021 1.782 1.777 1.782 1.772 1.782 2,513,796 1.7740 1.18%
1997-11-19 0 16.90 16.90 17.10 16.90 17.10 258,000 4,383,390 16.990 1.761 1.761 1.782 1.761 1.782 2,475,417 1.7708 -2.03%
1997-11-18 0 17.25 17.20 17.25 17.10 17.25 313,000 5,391,200 17.224 1.798 1.793 1.798 1.782 1.798 3,003,122 1.7952 -0.29%
1997-11-17 0 17.30 17.25 17.30 17.20 17.30 128,000 2,207,200 17.244 1.803 1.798 1.803 1.793 1.803 1,228,114 1.7972 0.58%
1997-11-14 0 17.20 17.15 17.20 17.10 17.20 210,000 3,601,700 17.151 1.793 1.787 1.793 1.782 1.793 2,014,874 1.7876 0.29%
1997-11-13 0 17.15 17.00 17.15 16.40 17.15 308,000 5,224,500 16.963 1.787 1.772 1.787 1.709 1.787 2,955,149 1.7679 2.69%
1997-11-12 0 16.70 16.70 16.75 16.70 16.75 67,000 1,119,150 16.704 1.741 1.741 1.746 1.741 1.746 642,841 1.7409 -0.60%
1997-11-11 0 16.80 16.70 16.80 16.60 16.80 37,400 624,900 16.709 1.751 1.741 1.751 1.730 1.751 358,840 1.7414 0.60%
1997-11-10 0 16.70 16.70 16.80 16.70 16.80 108,600 1,821,380 16.771 1.741 1.741 1.751 1.741 1.751 1,041,978 1.7480 -1.76%
1997-11-07 0 17.00 16.90 17.15 16.90 17.00 78,000 1,323,450 16.967 1.772 1.761 1.787 1.761 1.772 748,382 1.7684 -1.73%
1997-11-06 0 17.30 17.25 17.50 17.20 17.50 202,000 3,487,890 17.267 1.803 1.798 1.824 1.793 1.824 1,938,117 1.7996 0.00%
1997-11-05 0 17.30 17.30 17.40 17.00 17.30 268,000 4,597,499 17.155 1.803 1.803 1.814 1.772 1.803 2,571,363 1.7880 0.00%
1997-11-04 0 17.30 17.00 17.30 17.00 17.50 88,000 1,506,800 17.123 1.803 1.772 1.803 1.772 1.824 844,328 1.7846 0.00%
1997-11-03 0 17.30 17.30 - 17.20 17.30 3,000 51,700 17.233 1.803 1.803 - 1.793 1.803 28,784 1.7961 2.37%
1997-10-31 0 16.90 16.85 - 16.75 17.00 1,444,000 24,320,050 16.842 1.761 1.756 - 1.746 1.772 13,854,660 1.7554 0.60%
1997-10-30 0 16.80 16.70 16.80 16.80 17.00 150,200 2,540,290 16.913 1.751 1.741 1.751 1.751 1.772 1,441,115 1.7627 -1.75%
1997-10-29 0 17.10 17.00 - 16.00 17.10 416,200 6,901,360 16.582 1.782 1.772 - 1.668 1.782 3,993,289 1.7282 6.88%
1997-10-28 0 16.00 16.00 16.10 16.00 16.20 121,000 1,943,000 16.058 1.668 1.668 1.678 1.668 1.688 1,160,951 1.6736 -5.88%
1997-10-27 0 17.00 16.90 17.00 16.85 17.00 81,000 1,366,350 16.869 1.772 1.761 1.772 1.756 1.772 777,166 1.7581 0.89%
1997-10-24 0 16.85 16.90 17.00 16.60 16.90 1,237,800 20,797,470 16.802 1.756 1.761 1.772 1.730 1.761 11,876,245 1.7512 -0.30%
1997-10-23 0 16.90 16.90 16.95 16.70 16.95 2,027,600 34,147,720 16.841 1.761 1.761 1.767 1.741 1.767 19,454,091 1.7553 0.60%
1997-10-22 0 16.80 16.80 17.00 16.70 17.20 361,000 6,087,500 16.863 1.751 1.751 1.772 1.741 1.793 3,463,665 1.7575 -4.00%
1997-10-21 0 17.50 17.10 18.30 17.30 17.90 196,000 3,432,400 17.512 1.824 1.782 1.907 1.803 1.866 1,880,549 1.8252 -4.37%
1997-10-20 0 18.30 - 18.30 18.30 18.50 26,000 477,000 18.346 1.907 - 1.907 1.907 1.928 249,461 1.9121 -2.14%
1997-10-17 0 18.70 - 18.70 18.70 18.70 10,000 187,000 18.700 1.949 - 1.949 1.949 1.949 95,946 1.9490 -1.06%
1997-10-16 0 18.90 - 18.90 18.90 18.90 20,000 378,000 18.900 1.970 - 1.970 1.970 1.970 191,893 1.9698 0.00%
1997-10-15 0 18.90 18.70 18.90 18.70 18.90 47,500 891,900 18.777 1.970 1.949 1.970 1.949 1.970 455,745 1.9570 0.00%
1997-10-14 0 18.90 - 18.90 18.80 19.10 77,000 1,459,200 18.951 1.970 - 1.970 1.959 1.991 738,787 1.9751 -1.56%
1997-10-13 0 19.20 - 19.20 19.15 19.30 142,500 2,737,100 19.208 2.001 - 2.001 1.996 2.012 1,367,236 2.0019 -0.52%
1997-10-09 0 19.30 - 19.35 19.30 19.35 27,500 531,060 19.311 2.012 - 2.017 2.012 2.017 263,853 2.0127 -0.26%
1997-10-08 0 19.35 19.35 19.40 19.35 19.50 133,000 2,583,900 19.428 2.017 2.017 2.022 2.017 2.032 1,276,087 2.0249 -0.77%
1997-10-07 0 19.50 19.40 19.50 19.00 19.70 251,000 4,902,750 19.533 2.032 2.022 2.032 1.980 2.053 2,408,255 2.0358 -1.52%
1997-10-06 0 19.80 19.75 19.90 19.80 19.90 43,800 869,420 19.850 2.064 2.058 2.074 2.064 2.074 420,245 2.0688 -0.75%
1997-10-03 0 19.95 19.80 20.00 19.90 19.95 231,000 4,605,600 19.938 2.079 2.064 2.084 2.074 2.079 2,216,362 2.0780 0.25%
1997-09-30 0 19.90 - 19.90 19.90 20.00 58,000 1,159,200 19.986 2.074 - 2.074 2.074 2.084 556,489 2.0831 -0.25%
1997-09-29 0 19.95 19.75 20.00 19.75 20.00 143,600 2,838,400 19.766 2.079 2.058 2.084 2.058 2.084 1,377,790 2.0601 0.25%
1997-09-26 0 19.90 - 19.90 19.90 20.00 498,600 9,943,660 19.943 2.074 - 2.074 2.074 2.084 4,783,887 2.0786 -0.50%
1997-09-25 0 20.00 19.85 20.00 19.85 20.00 116,000 2,305,100 19.872 2.084 2.069 2.084 2.069 2.084 1,112,978 2.0711 0.00%
1997-09-24 0 20.00 - 20.00 19.95 20.05 677,000 13,527,800 19.982 2.084 - 2.084 2.079 2.090 6,495,571 2.0826 0.00%
1997-09-23 0 20.00 19.95 20.00 19.90 20.00 491,600 9,824,050 19.984 2.084 2.079 2.084 2.074 2.084 4,716,725 2.0828 0.00%
1997-09-22 0 20.00 19.85 20.00 19.80 20.00 89,240 1,768,546 19.818 2.084 2.069 2.084 2.064 2.084 856,226 2.0655 1.52%
1997-09-19 0 19.70 19.65 19.70 19.40 19.70 128,800 2,515,650 19.531 2.053 2.048 2.053 2.022 2.053 1,235,790 2.0357 1.81%
1997-09-18 0 19.35 19.35 19.45 19.30 19.45 144,000 2,787,000 19.354 2.017 2.017 2.027 2.012 2.027 1,381,628 2.0172 -0.77%
1997-09-16 0 19.50 19.40 - 19.25 19.50 63,600 1,227,000 19.292 2.032 2.022 - 2.006 2.032 610,219 2.0108 1.04%
1997-09-15 0 19.30 19.20 19.30 19.10 19.30 222,000 4,260,650 19.192 2.012 2.001 2.012 1.991 2.012 2,130,010 2.0003 0.78%
1997-09-12 0 19.15 19.00 19.15 19.00 19.15 40,000 761,800 19.045 1.996 1.980 1.996 1.980 1.996 383,786 1.9850 -0.78%
1997-09-11 0 19.30 19.10 19.30 19.10 19.30 41,000 785,400 19.156 2.012 1.991 2.012 1.991 2.012 393,380 1.9965 0.52%
1997-09-10 0 19.20 - 19.30 19.10 19.20 99,000 1,897,150 19.163 2.001 - 2.012 1.991 2.001 949,869 1.9973 -1.03%
1997-09-09 0 19.40 - 19.40 19.10 19.40 55,440 1,066,540 19.238 2.022 - 2.022 1.991 2.022 531,927 2.0051 0.52%
1997-09-08 0 19.30 19.15 - 17.65 19.30 36,000 671,006 18.639 2.012 1.996 - 1.840 2.012 345,407 1.9427 9.35%
1997-09-05 0 17.65 17.65 - 17.50 17.55 61,200 1,071,400 17.507 1.840 1.840 - 1.824 1.829 587,192 1.8246 0.86%
1997-09-04 0 17.50 17.45 17.60 17.30 17.50 93,500 1,633,350 17.469 1.824 1.819 1.834 1.803 1.824 897,099 1.8207 0.00%
1997-09-03 0 17.50 17.50 - 17.45 17.55 154,800 2,707,400 17.490 1.824 1.824 - 1.819 1.829 1,485,250 1.8229 0.29%
1997-09-02 0 17.45 17.45 - 17.40 17.50 390,000 6,808,000 17.456 1.819 1.819 - 1.814 1.824 3,741,909 1.8194 -0.85%
1997-09-01 0 17.60 17.60 - 17.40 17.60 228,120 3,988,190 17.483 1.834 1.834 - 1.814 1.834 2,188,729 1.8221 0.86%
1997-08-29 0 17.45 17.45 - 17.30 17.50 732,200 12,767,327 17.437 1.819 1.819 - 1.803 1.824 7,025,195 1.8174 0.00%
1997-08-28 0 17.45 17.40 17.45 17.45 17.55 1,076,000 18,799,350 17.472 1.819 1.814 1.819 1.819 1.829 10,323,832 1.8210 -0.57%
1997-08-27 0 17.55 17.55 - 17.50 17.60 309,000 5,409,750 17.507 1.829 1.829 - 1.824 1.834 2,964,744 1.8247 -0.28%
1997-08-26 0 17.60 17.50 - 17.40 17.60 394,000 6,871,400 17.440 1.834 1.824 - 1.814 1.834 3,780,288 1.8177 1.15%
1997-08-25 0 17.40 - 17.50 17.40 17.50 332,600 5,812,400 17.476 1.814 - 1.824 1.814 1.824 3,191,177 1.8214 -0.57%
1997-08-22 0 17.50 17.35 17.50 17.40 17.60 51,800 905,750 17.486 1.824 1.808 1.824 1.814 1.834 497,002 1.8224 -0.57%
1997-08-21 0 17.60 17.60 - 17.30 17.60 510,200 8,887,798 17.420 1.834 1.834 - 1.803 1.834 4,895,185 1.8156 2.03%
1997-08-20 0 17.25 17.15 17.30 17.05 17.35 883,000 15,102,020 17.103 1.798 1.787 1.803 1.777 1.808 8,472,067 1.7826 0.88%
1997-08-19 0 17.10 17.10 - 17.00 17.20 274,500 4,682,240 17.057 1.782 1.782 - 1.772 1.793 2,633,729 1.7778 -1.72%
1997-08-15 0 17.40 - 17.50 17.40 17.40 81,880 1,424,360 17.396 1.814 - 1.824 1.814 1.814 785,609 1.8131 -0.85%
1997-08-14 0 17.55 17.55 17.60 17.50 17.55 1,425,700 24,996,720 17.533 1.829 1.829 1.834 1.824 1.829 13,679,078 1.8274 -0.28%
1997-08-13 0 17.60 17.50 17.65 17.55 17.80 119,800 2,117,310 17.674 1.834 1.824 1.840 1.829 1.855 1,149,438 1.8420 -1.12%
1997-08-12 0 17.80 17.60 17.80 17.40 17.80 55,000 967,500 17.591 1.855 1.834 1.855 1.814 1.855 527,705 1.8334 2.89%
1997-08-11 0 17.30 17.30 17.40 17.20 17.60 104,800 1,825,640 17.420 1.803 1.803 1.814 1.793 1.834 1,005,518 1.8156 -2.81%
1997-08-08 0 17.80 17.75 17.85 17.75 17.90 320,000 5,707,500 17.836 1.855 1.850 1.860 1.850 1.866 3,070,285 1.8589 -0.28%
1997-08-07 0 17.85 17.80 18.00 17.80 18.00 545,200 9,773,470 17.926 1.860 1.855 1.876 1.855 1.876 5,230,998 1.8684 -0.28%
1997-08-06 0 17.90 17.85 17.90 17.80 17.95 289,000 5,173,700 17.902 1.866 1.860 1.866 1.855 1.871 2,772,851 1.8658 -0.28%
1997-08-05 0 17.95 17.95 18.10 17.80 18.05 595,000 10,673,250 17.938 1.871 1.871 1.886 1.855 1.881 5,708,811 1.8696 -0.55%
1997-08-04 0 18.05 18.00 - 17.85 18.10 182,200 3,273,730 17.968 1.881 1.876 - 1.860 1.886 1,748,143 1.8727 0.28%
1997-08-01 0 18.00 17.80 - 17.85 18.00 323,600 5,797,440 17.915 1.876 1.855 - 1.860 1.876 3,104,825 1.8672 -0.55%
1997-07-31 0 18.10 18.00 - 18.00 18.10 162,400 2,928,600 18.033 1.886 1.876 - 1.876 1.886 1,558,169 1.8795 0.00%
1997-07-30 0 18.10 18.00 18.10 17.95 18.10 94,000 1,690,500 17.984 1.886 1.876 1.886 1.871 1.886 901,896 1.8744 0.84%
1997-07-29 0 17.95 17.90 17.95 17.90 18.00 151,600 2,721,810 17.954 1.871 1.866 1.871 1.866 1.876 1,454,547 1.8712 -0.28%
1997-07-28 0 18.00 18.00 18.10 17.95 18.10 237,540 4,296,750 18.089 1.876 1.876 1.886 1.871 1.886 2,279,111 1.8853 -1.37%
1997-07-25 0 18.25 18.15 18.25 18.15 18.30 172,140 3,138,095 18.230 1.902 1.892 1.902 1.892 1.907 1,651,621 1.9000 -0.54%
1997-07-24 0 18.35 18.20 18.35 18.20 18.50 365,000 6,682,250 18.308 1.913 1.897 1.913 1.897 1.928 3,502,043 1.9081 -0.54%
1997-07-23 0 18.45 18.20 18.45 18.40 18.55 300,800 5,542,650 18.426 1.923 1.897 1.923 1.918 1.933 2,886,068 1.9205 -0.81%
1997-07-22 0 18.60 18.40 18.70 18.00 18.60 202,800 3,671,830 18.106 1.939 1.918 1.949 1.876 1.939 1,945,793 1.8871 2.76%
1997-07-21 0 18.10 18.00 18.10 17.95 18.25 834,940 15,034,750 18.007 1.886 1.876 1.886 1.871 1.902 8,010,948 1.8768 -1.09%
1997-07-18 0 18.30 18.25 18.30 18.20 18.30 221,400 4,039,800 18.247 1.907 1.902 1.907 1.897 1.907 2,124,253 1.9018 0.00%
1997-07-17 0 18.30 18.30 18.35 18.20 18.30 131,200 2,397,850 18.276 1.907 1.907 1.913 1.897 1.907 1,258,817 1.9048 -0.54%
1997-07-16 0 18.40 18.20 18.50 18.20 18.50 171,400 3,138,520 18.311 1.918 1.897 1.928 1.897 1.928 1,644,521 1.9085 0.00%
1997-07-15 0 18.40 18.35 - 18.00 18.40 386,000 7,003,960 18.145 1.918 1.913 - 1.876 1.918 3,703,531 1.8912 0.82%
1997-07-14 0 18.25 18.25 - 17.80 18.25 237,400 4,273,800 18.003 1.902 1.902 - 1.855 1.902 2,277,767 1.8763 3.69%
1997-07-11 0 17.60 17.55 - 17.50 17.60 165,199 2,891,123 17.501 1.834 1.829 - 1.824 1.834 1,585,025 1.8240 0.57%
1997-07-10 0 17.50 17.40 17.50 17.20 17.50 334,000 5,818,700 17.421 1.824 1.814 1.824 1.793 1.824 3,204,610 1.8157 1.45%
1997-07-09 0 17.25 17.20 17.25 17.15 17.45 652,000 11,250,450 17.255 1.798 1.793 1.798 1.787 1.819 6,255,705 1.7984 0.58%
1997-07-08 0 17.15 17.10 17.15 16.85 17.15 418,400 7,135,340 17.054 1.787 1.782 1.787 1.756 1.787 4,014,397 1.7774 1.48%
1997-07-07 0 16.90 16.70 17.00 16.40 17.00 668,160 11,127,512 16.654 1.761 1.741 1.772 1.709 1.772 6,410,754 1.7358 2.42%
1997-07-04 0 16.50 - 16.60 16.50 16.80 90,250 1,494,600 16.561 1.720 - 1.730 1.720 1.751 865,916 1.7260 -1.79%
1997-07-03 0 16.80 16.60 16.85 16.00 17.20 915,200 15,344,240 16.766 1.751 1.730 1.756 1.668 1.793 8,781,014 1.7474 4.67%
1997-06-27 0 16.05 16.05 16.10 16.00 16.10 176,400 2,829,100 16.038 1.673 1.673 1.678 1.668 1.678 1,692,494 1.6716 0.00%
1997-06-26 0 16.05 16.00 16.05 16.00 16.05 362,600 5,810,560 16.025 1.673 1.668 1.673 1.668 1.673 3,479,016 1.6702 0.31%
1997-06-25 0 16.00 16.00 16.10 16.00 16.30 795,000 12,775,200 16.069 1.668 1.668 1.678 1.668 1.699 7,627,739 1.6748 -0.62%
1997-06-24 0 16.10 16.10 16.15 16.10 16.30 184,400 2,982,660 16.175 1.678 1.678 1.683 1.678 1.699 1,769,252 1.6858 0.00%
1997-06-23 0 16.10 16.05 16.10 16.00 16.15 139,800 2,253,220 16.117 1.678 1.673 1.678 1.668 1.683 1,341,331 1.6798 0.63%
1997-06-20 0 16.00 16.00 16.50 16.00 16.60 482,000 7,920,900 16.433 1.668 1.668 1.720 1.668 1.730 4,624,616 1.7128 -2.44%
1997-06-19 0 16.40 16.30 16.40 16.20 16.40 186,700 3,042,210 16.295 1.709 1.699 1.709 1.688 1.709 1,791,319 1.6983 0.61%
1997-06-18 0 16.30 16.30 16.50 16.20 16.40 285,400 4,639,080 16.255 1.699 1.699 1.720 1.688 1.709 2,738,310 1.6941 1.87%
1997-06-17 0 16.00 15.95 16.00 15.85 16.10 265,800 4,245,440 15.972 1.668 1.662 1.668 1.652 1.678 2,550,255 1.6647 0.95%
1997-06-16 0 15.85 15.80 15.85 15.80 16.10 225,000 3,572,550 15.878 1.652 1.647 1.652 1.647 1.678 2,158,794 1.6549 -0.94%
1997-06-13 0 16.00 - 16.00 15.85 16.10 490,000 7,845,700 16.012 1.668 - 1.668 1.652 1.678 4,701,373 1.6688 -0.62%
1997-06-12 0 16.30 16.20 16.30 16.00 16.30 66,000 1,071,800 16.239 1.678 1.668 1.678 1.647 1.678 641,113 1.6718 0.00%
1997-06-11 0 16.30 - 16.30 16.10 16.40 167,000 2,728,750 16.340 1.678 - 1.678 1.657 1.688 1,622,209 1.6821 -1.21%
1997-06-10 0 16.50 16.30 16.50 16.20 16.50 101,600 1,668,740 16.425 1.699 1.678 1.699 1.668 1.699 986,925 1.6908 0.00%
1997-06-06 0 16.50 16.35 16.50 16.40 16.50 489,000 8,026,800 16.415 1.699 1.683 1.699 1.688 1.699 4,750,062 1.6898 0.00%
1997-06-05 0 16.50 16.45 16.50 16.30 16.50 145,000 2,380,500 16.417 1.699 1.693 1.699 1.678 1.699 1,408,505 1.6901 0.00%
1997-06-04 0 16.50 16.45 16.50 16.20 16.50 121,400 1,990,900 16.400 1.699 1.693 1.699 1.668 1.699 1,179,259 1.6883 0.61%
1997-06-03 0 16.40 16.40 16.45 16.25 16.55 338,000 5,546,700 16.410 1.688 1.688 1.693 1.673 1.704 3,283,274 1.6894 -0.91%
1997-06-02 0 16.55 - 16.65 16.55 17.00 298,000 5,013,600 16.824 1.704 - 1.714 1.704 1.750 2,894,721 1.7320 -2.65%
1997-05-30 0 17.00 - 17.00 17.00 17.05 112,200 1,908,340 17.008 1.750 - 1.750 1.750 1.755 1,089,891 1.7509 -1.16%
1997-05-29 0 17.20 17.15 17.20 17.10 17.20 60,000 1,029,000 17.150 1.771 1.766 1.771 1.760 1.771 582,830 1.7655 -0.58%
1997-05-28 0 17.30 17.25 17.30 17.25 17.30 137,200 2,367,090 17.253 1.781 1.776 1.781 1.776 1.781 1,332,737 1.7761 0.29%
1997-05-27 0 17.25 17.20 17.25 17.10 17.25 85,000 1,464,900 17.234 1.776 1.771 1.776 1.760 1.776 825,675 1.7742 0.29%
1997-05-26 0 17.20 17.20 17.40 16.80 17.20 170,800 2,912,440 17.052 1.771 1.771 1.791 1.729 1.771 1,659,122 1.7554 1.18%
1997-05-23 0 17.00 16.70 17.00 16.80 17.00 61,400 1,032,600 16.818 1.750 1.719 1.750 1.729 1.750 596,429 1.7313 0.00%
1997-05-22 0 17.00 17.00 17.10 16.80 17.00 265,600 4,505,590 16.964 1.750 1.750 1.760 1.729 1.750 2,579,993 1.7464 0.29%
1997-05-21 0 16.95 16.95 - 16.80 17.00 212,880 3,606,576 16.942 1.745 1.745 - 1.729 1.750 2,067,880 1.7441 0.89%
1997-05-20 0 16.80 16.70 16.80 16.80 17.00 882,000 14,896,950 16.890 1.729 1.719 1.729 1.729 1.750 8,567,596 1.7388 -0.59%
1997-05-19 0 16.90 16.80 16.90 16.50 16.90 649,400 10,831,600 16.679 1.740 1.729 1.740 1.699 1.740 6,308,160 1.7171 2.11%
1997-05-16 0 16.55 16.55 16.60 16.35 16.60 688,600 11,367,160 16.508 1.704 1.704 1.709 1.683 1.709 6,688,942 1.6994 0.00%
1997-05-15 0 16.55 16.45 16.55 15.40 16.55 404,000 6,572,440 16.268 1.704 1.693 1.704 1.585 1.704 3,924,386 1.6748 7.47%
1997-05-14 0 15.40 15.20 15.30 15.30 16.40 282,600 4,514,050 15.973 1.585 1.565 1.575 1.575 1.688 2,745,128 1.6444 -5.52%
1997-05-13 0 16.30 16.30 16.60 16.20 16.80 626,600 10,316,820 16.465 1.678 1.678 1.709 1.668 1.729 6,086,684 1.6950 -2.98%
1997-05-12 0 16.80 16.70 16.80 16.35 16.80 684,100 11,334,410 16.568 1.729 1.719 1.729 1.683 1.729 6,645,230 1.7056 2.13%
1997-05-09 0 16.45 16.20 16.50 16.40 16.50 90,400 1,486,900 16.448 1.693 1.668 1.699 1.688 1.699 878,130 1.6933 -0.30%
1997-05-08 0 16.50 16.50 16.55 16.45 16.90 281,520 4,661,782 16.559 1.699 1.699 1.704 1.693 1.740 2,734,637 1.7047 -2.94%
1997-05-07 0 17.00 16.95 17.00 16.90 17.00 196,000 3,329,140 16.985 1.750 1.745 1.750 1.740 1.750 1,903,910 1.7486 -0.58%
1997-05-06 0 17.10 16.90 17.20 16.95 17.10 36,400 618,720 16.998 1.760 1.740 1.771 1.745 1.760 353,583 1.7499 0.88%
1997-05-05 0 16.95 16.95 17.00 16.95 17.00 58,200 987,900 16.974 1.745 1.745 1.750 1.745 1.750 565,345 1.7474 -0.29%
1997-05-02 0 17.00 16.85 17.00 16.90 17.10 209,000 3,546,200 16.967 1.750 1.735 1.750 1.740 1.760 2,030,190 1.7467 -2.86%
1997-05-01 0 17.50 17.50 - 17.00 17.50 101,200 1,732,480 17.119 1.802 1.802 - 1.750 1.802 983,039 1.7624 2.04%
1997-04-30 0 17.15 17.15 17.25 17.15 17.45 205,100 3,555,140 17.334 1.766 1.766 1.776 1.766 1.796 1,992,306 1.7844 -2.00%
1997-04-29 0 17.50 17.45 17.55 17.50 17.60 146,000 2,560,450 17.537 1.802 1.796 1.807 1.802 1.812 1,418,219 1.8054 -0.85%
1997-04-28 0 17.65 17.55 17.75 17.65 17.80 189,200 3,345,960 17.685 1.817 1.807 1.827 1.817 1.832 1,837,856 1.8206 0.00%
1997-04-25 0 17.65 17.55 17.65 17.60 17.80 267,000 4,711,950 17.648 1.817 1.807 1.817 1.812 1.832 2,593,592 1.8168 -0.84%
1997-04-24 0 17.80 17.70 17.85 17.70 17.90 210,000 3,737,150 17.796 1.832 1.822 1.838 1.822 1.843 2,039,904 1.8320 -0.56%
1997-04-23 0 17.90 17.85 17.95 17.90 18.00 166,600 2,986,950 17.929 1.843 1.838 1.848 1.843 1.853 1,618,324 1.8457 0.00%
1997-04-22 0 17.90 17.80 17.90 17.90 18.20 97,000 1,750,418 18.046 1.843 1.832 1.843 1.843 1.874 942,241 1.8577 -2.19%
1997-04-21 0 18.30 18.00 18.40 18.00 18.30 205,800 3,727,460 18.112 1.884 1.853 1.894 1.853 1.884 1,999,106 1.8646 1.10%
1997-04-18 0 18.10 17.70 17.90 17.65 18.10 45,200 805,720 17.826 1.863 1.822 1.843 1.817 1.863 439,065 1.8351 1.97%
1997-04-17 0 17.75 17.65 17.90 17.75 17.85 75,000 1,331,550 17.754 1.827 1.817 1.843 1.827 1.838 728,537 1.8277 -0.28%
1997-04-16 0 17.80 17.50 18.00 17.40 17.80 101,300 1,770,080 17.474 1.832 1.802 1.853 1.791 1.832 984,011 1.7988 1.42%
1997-04-15 0 17.55 17.40 17.55 17.60 17.60 4,300 74,880 17.414 1.807 1.791 1.807 1.812 1.812 41,769 1.7927 -0.28%
1997-04-14 0 17.60 17.55 17.70 17.55 17.65 482,400 8,491,230 17.602 1.812 1.807 1.822 1.807 1.817 4,685,950 1.8121 0.28%
1997-04-11 0 17.55 - 17.55 17.55 17.70 505,880 8,926,616 17.646 1.807 - 1.807 1.807 1.822 4,914,031 1.8166 -0.85%
1997-04-10 0 17.70 17.55 17.70 17.55 17.90 304,600 5,391,880 17.702 1.822 1.807 1.822 1.807 1.843 2,958,832 1.8223 -1.12%
1997-04-09 0 17.90 17.90 17.95 17.55 18.00 360,600 6,432,840 17.839 1.843 1.843 1.848 1.807 1.853 3,502,806 1.8365 1.99%
1997-04-08 0 17.55 17.55 17.65 17.55 17.70 299,000 5,272,100 17.632 1.807 1.807 1.817 1.807 1.822 2,904,434 1.8152 0.29%
1997-04-07 0 17.50 17.50 17.60 17.45 17.80 258,200 4,541,260 17.588 1.802 1.802 1.812 1.796 1.832 2,508,110 1.8106 0.00%
1997-04-04 0 17.50 17.40 17.60 17.40 18.60 183,400 3,268,100 17.820 1.802 1.791 1.812 1.791 1.915 1,781,516 1.8344 -5.66%
1997-04-03 0 18.55 18.40 18.60 17.90 18.90 488,340 9,033,520 18.498 1.910 1.894 1.915 1.843 1.946 4,743,651 1.9043 4.80%
1997-04-02 0 17.70 17.50 17.90 16.50 17.70 276,240 4,741,092 17.163 1.822 1.802 1.843 1.699 1.822 2,683,348 1.7669 7.27%
1997-04-01 0 16.50 16.40 16.70 16.00 16.50 156,200 2,544,480 16.290 1.699 1.688 1.719 1.647 1.699 1,517,300 1.6770 3.12%
1997-03-27 0 3.200 3.100 3.200 3.200 3.275 330,000 1,070,750 3.2447 1.647 1.596 1.647 1.647 1.686 641,113 1.6701 -3.03%
1997-03-26 0 3.300 - 3.300 3.150 3.300 456,600 1,493,110 3.2701 1.699 - 1.699 1.621 1.699 887,067 1.6832 0.00%
1997-03-25 0 3.300 3.275 3.300 3.200 3.300 700,200 2,260,470 3.2283 1.699 1.686 1.699 1.647 1.699 1,360,324 1.6617 1.54%
1997-03-24 0 3.250 3.200 3.250 3.200 3.375 562,000 1,845,400 3.2836 1.673 1.647 1.673 1.647 1.737 1,091,834 1.6902 -2.26%
1997-03-21 0 3.325 3.300 3.350 2.925 3.350 3,797,200 12,000,910 3.1605 1.711 1.699 1.724 1.506 1.724 7,377,069 1.6268 11.76%
1997-03-20 0 2.975 2.975 3.000 2.975 3.025 2,301,200 6,882,600 2.9909 1.531 1.531 1.544 1.531 1.557 4,470,692 1.5395 0.00%
1997-03-19 0 2.975 2.975 3.000 2.950 3.050 3,461,000 10,353,305 2.9914 1.531 1.531 1.544 1.518 1.570 6,723,912 1.5398 -3.25%
1997-03-18 0 3.075 3.075 3.100 3.075 3.125 1,173,000 3,621,375 3.0873 1.583 1.583 1.596 1.583 1.609 2,278,864 1.5891 -1.76%
1997-03-17 0 3.200 3.175 3.200 3.175 3.300 4,391,000 14,317,950 3.2607 1.611 1.599 1.611 1.599 1.661 8,721,466 1.6417 -2.29%
1997-03-14 0 3.275 3.250 3.325 3.275 3.350 1,377,600 4,586,686 3.3295 1.649 1.636 1.674 1.649 1.687 2,736,208 1.6763 -2.96%
1997-03-13 0 3.375 3.375 3.400 3.375 3.425 1,216,000 4,135,450 3.4009 1.699 1.699 1.712 1.699 1.724 2,415,236 1.7122 -2.88%
1997-03-12 0 3.475 3.450 3.475 3.425 3.475 2,984,000 10,305,050 3.4534 1.750 1.737 1.750 1.724 1.750 5,926,862 1.7387 1.46%
1997-03-11 0 3.425 3.400 3.425 3.400 3.450 3,634,400 12,472,670 3.4318 1.724 1.712 1.724 1.712 1.737 7,218,696 1.7278 -1.44%
1997-03-10 0 3.475 3.475 3.500 3.250 3.475 2,671,000 8,935,710 3.3455 1.750 1.750 1.762 1.636 1.750 5,305,178 1.6843 6.92%
1997-03-07 0 3.250 3.200 3.250 3.075 3.250 2,468,000 7,924,150 3.2108 1.636 1.611 1.636 1.548 1.636 4,901,976 1.6165 7.44%
1997-03-06 0 3.025 3.025 3.225 3.000 3.075 2,700,400 8,224,696 3.0457 1.523 1.523 1.624 1.510 1.548 5,363,572 1.5334 -0.82%
1997-03-05 0 3.050 3.050 3.100 3.050 3.100 860,000 2,659,000 3.0919 1.536 1.536 1.561 1.536 1.561 1,708,144 1.5567 -2.40%
1997-03-04 0 3.125 3.075 3.125 3.125 3.150 500,000 1,566,250 3.1325 1.573 1.548 1.573 1.573 1.586 993,107 1.5771 -1.57%
1997-03-03 0 3.175 3.150 3.175 3.150 3.200 1,078,000 3,402,000 3.1558 1.599 1.586 1.599 1.586 1.611 2,141,139 1.5889 0.00%
1997-02-28 0 3.175 3.150 3.200 2.950 3.175 3,542,000 11,023,050 3.1121 1.599 1.586 1.611 1.485 1.599 7,035,170 1.5668 6.72%
1997-02-27 0 2.975 - 2.975 2.950 3.175 4,258,000 12,878,400 3.0245 1.498 - 1.498 1.485 1.599 8,457,299 1.5228 -7.03%
1997-02-26 0 3.200 3.200 3.225 3.200 3.350 2,159,500 7,019,975 3.2507 1.611 1.611 1.624 1.611 1.687 4,289,229 1.6367 -3.76%
1997-02-25 0 3.325 3.300 3.325 3.250 3.325 1,913,200 6,334,840 3.3111 1.674 1.661 1.674 1.636 1.674 3,800,025 1.6671 0.76%
1997-02-24 0 3.300 3.250 3.300 3.250 3.350 3,882,600 12,841,915 3.3076 1.661 1.636 1.661 1.636 1.687 7,711,674 1.6653 -0.75%
1997-02-21 0 3.325 3.300 3.350 3.200 3.400 2,255,000 7,369,628 3.2681 1.674 1.661 1.687 1.611 1.712 4,478,913 1.6454 3.91%
1997-02-20 0 3.200 3.150 3.250 3.000 3.250 5,816,000 17,882,100 3.0746 1.611 1.586 1.636 1.510 1.636 11,551,820 1.5480 4.92%
1997-02-19 0 3.050 3.025 3.050 3.025 3.075 6,360,000 19,385,400 3.0480 1.536 1.523 1.536 1.523 1.548 12,632,321 1.5346 0.00%
1997-02-18 0 3.050 2.975 3.050 2.975 3.050 856,000 2,581,300 3.0155 1.536 1.498 1.536 1.498 1.536 1,700,199 1.5182 0.00%
1997-02-17 0 3.050 3.025 3.050 3.000 3.050 1,584,000 4,800,700 3.0307 1.536 1.523 1.536 1.510 1.536 3,146,163 1.5259 0.83%
1997-02-14 0 3.025 3.000 3.025 3.000 3.100 3,566,000 10,839,550 3.0397 1.523 1.510 1.523 1.510 1.561 7,082,839 1.5304 -0.82%
1997-02-13 0 3.050 3.050 3.075 3.000 3.050 720,000 2,183,300 3.0324 1.536 1.536 1.548 1.510 1.536 1,430,074 1.5267 0.83%
1997-02-12 0 3.025 3.000 - 2.950 3.025 2,020,000 6,060,550 3.0003 1.523 1.510 - 1.485 1.523 4,012,152 1.5105 0.83%
1997-02-11 0 3.000 2.975 3.000 2.950 3.025 3,269,000 9,783,760 2.9929 1.510 1.498 1.510 1.485 1.523 6,492,933 1.5068 -0.83%
1997-02-10 0 3.025 2.975 3.025 2.900 3.100 774,000 2,313,500 2.9890 1.523 1.498 1.523 1.460 1.561 1,537,330 1.5049 -4.72%
1997-02-05 0 3.175 3.075 3.175 3.100 3.175 2,154,000 6,741,550 3.1298 1.599 1.548 1.599 1.561 1.599 4,278,305 1.5758 0.00%
1997-02-04 0 3.175 3.150 3.175 3.050 3.200 1,736,000 5,498,250 3.1672 1.599 1.586 1.599 1.536 1.611 3,448,067 1.5946 4.10%
1997-02-03 0 3.050 2.975 3.050 2.950 3.100 2,200,000 6,607,500 3.0034 1.536 1.498 1.536 1.485 1.561 4,369,671 1.5121 1.67%
1997-01-31 0 3.000 2.975 3.000 2.975 3.000 1,842,000 5,462,550 2.9656 1.510 1.498 1.510 1.498 1.510 3,658,606 1.4931 1.69%
1997-01-30 0 2.950 2.925 3.000 2.900 2.950 2,172,600 6,365,558 2.9299 1.485 1.473 1.510 1.460 1.485 4,315,248 1.4751 2.61%
1997-01-29 0 2.875 2.850 2.900 2.850 2.900 7,985,000 23,126,475 2.8962 1.447 1.435 1.460 1.435 1.460 15,859,919 1.4582 -0.86%
1997-01-28 0 2.900 2.900 2.925 2.900 2.925 1,650,000 4,800,250 2.9092 1.460 1.460 1.473 1.460 1.473 3,277,253 1.4647 -1.69%
1997-01-27 0 2.950 2.925 2.950 2.925 2.975 3,598,000 10,624,100 2.9528 1.485 1.473 1.485 1.473 1.498 7,146,398 1.4866 -1.67%
1997-01-24 0 3.000 3.000 3.025 3.000 3.025 947,000 2,857,850 3.0178 1.510 1.510 1.523 1.510 1.523 1,880,945 1.5194 -1.64%
1997-01-23 0 3.050 3.025 3.050 2.975 3.050 4,087,000 12,246,350 2.9964 1.536 1.523 1.536 1.498 1.536 8,117,657 1.5086 0.83%
1997-01-22 0 3.025 3.000 3.050 3.000 3.050 913,000 2,760,925 3.0240 1.523 1.510 1.536 1.510 1.536 1,813,413 1.5225 -0.82%
1997-01-21 0 3.050 3.025 3.050 2.925 3.050 2,981,000 8,932,325 2.9964 1.536 1.523 1.536 1.473 1.536 5,920,904 1.5086 0.00%
1997-01-20 0 3.050 3.050 3.075 3.025 3.050 1,550,000 4,708,600 3.0378 1.536 1.536 1.548 1.523 1.536 3,078,632 1.5294 0.00%
1997-01-17 0 3.050 3.050 3.075 3.025 3.100 3,608,350 11,021,449 3.0544 1.536 1.536 1.548 1.523 1.561 7,166,955 1.5378 -1.61%
1997-01-16 0 3.100 3.100 3.125 3.100 3.125 1,870,000 5,810,000 3.1070 1.561 1.561 1.573 1.561 1.573 3,714,220 1.5643 0.00%
1997-01-15 0 3.100 3.100 3.125 3.100 3.150 1,264,000 3,944,850 3.1209 1.561 1.561 1.573 1.561 1.586 2,510,574 1.5713 -0.80%
1997-01-14 0 3.125 3.125 3.175 3.100 3.175 3,351,000 10,544,800 3.1468 1.573 1.573 1.599 1.561 1.599 6,655,803 1.5843 0.00%
1997-01-13 0 3.125 3.100 3.125 3.075 3.125 7,568,400 23,546,400 3.1111 1.573 1.561 1.573 1.548 1.573 15,032,462 1.5664 0.00%
1997-01-10 0 3.125 3.100 3.125 3.100 3.125 6,768,200 21,000,240 3.1028 1.573 1.561 1.573 1.561 1.573 13,443,093 1.5622 1.63%
1997-01-09 0 3.075 3.075 3.100 3.050 3.125 4,922,000 15,142,950 3.0766 1.548 1.548 1.561 1.536 1.573 9,776,145 1.5490 -2.38%
1997-01-08 0 3.150 3.125 3.150 3.100 3.150 2,170,000 6,787,100 3.1277 1.586 1.573 1.586 1.561 1.586 4,310,084 1.5747 0.80%
1997-01-07 0 3.125 3.125 3.150 3.125 3.200 1,704,000 5,376,050 3.1550 1.573 1.573 1.586 1.573 1.611 3,384,509 1.5884 -2.34%
1997-01-06 0 3.200 3.200 3.300 3.100 3.250 1,658,000 5,230,600 3.1548 1.611 1.611 1.661 1.561 1.636 3,293,143 1.5883 1.59%
1997-01-03 0 3.150 3.125 3.150 3.075 3.175 1,948,000 6,090,950 3.1268 1.586 1.573 1.586 1.548 1.599 3,869,145 1.5742 0.80%
1997-01-02 0 3.125 3.125 3.200 2.875 3.150 1,496,000 4,615,800 3.0854 1.573 1.573 1.611 1.447 1.586 2,971,376 1.5534 5.93%
1996-12-31 0 2.950 2.950 - 2.900 2.950 760,000 2,230,500 2.9349 1.485 1.485 - 1.460 1.485 1,509,523 1.4776 0.00%
1996-12-30 0 2.950 2.950 2.975 2.825 2.975 1,673,000 4,891,100 2.9236 1.485 1.485 1.498 1.422 1.498 3,322,936 1.4719 6.31%
1996-12-27 0 2.775 2.750 2.800 2.750 2.775 2,203,000 6,072,450 2.7564 1.397 1.385 1.410 1.385 1.397 4,375,629 1.3878 0.91%
1996-12-24 0 2.750 2.725 2.750 2.725 2.750 370,000 1,012,250 2.7358 1.385 1.372 1.385 1.372 1.385 734,899 1.3774 0.00%
1996-12-23 0 2.750 2.725 2.750 2.725 2.800 1,128,000 3,101,550 2.7496 1.385 1.372 1.385 1.372 1.410 2,240,449 1.3843 -1.79%
1996-12-20 0 2.800 2.800 2.850 2.675 2.800 2,036,000 5,586,450 2.7438 1.410 1.410 1.435 1.347 1.410 4,043,932 1.3814 5.66%
1996-12-19 0 2.650 2.625 2.650 2.625 2.650 816,000 2,146,450 2.6305 1.334 1.322 1.334 1.322 1.334 1,620,751 1.3244 0.95%
1996-12-18 0 2.625 2.600 2.625 2.625 2.700 358,000 945,200 2.6402 1.322 1.309 1.322 1.322 1.359 711,065 1.3293 -0.94%
1996-12-17 0 2.650 2.650 2.675 2.650 2.675 1,463,000 3,885,550 2.6559 1.334 1.334 1.347 1.334 1.347 2,905,831 1.3372 -0.93%
1996-12-16 0 2.675 2.675 2.700 2.650 2.700 1,133,000 3,023,475 2.6686 1.347 1.347 1.359 1.334 1.359 2,250,380 1.3435 -0.93%
1996-12-13 0 2.700 2.700 2.750 2.625 2.750 2,733,000 7,324,350 2.6800 1.359 1.359 1.385 1.322 1.385 5,428,323 1.3493 1.89%
1996-12-12 0 2.650 2.625 2.650 2.600 2.650 1,776,000 4,671,540 2.6304 1.334 1.322 1.334 1.309 1.334 3,527,516 1.3243 1.92%
1996-12-11 0 2.600 2.600 2.625 2.600 2.625 669,000 1,743,050 2.6055 1.309 1.309 1.322 1.309 1.322 1,328,777 1.3118 0.00%
1996-12-10 0 2.600 2.575 2.625 2.550 2.625 1,046,000 2,724,050 2.6043 1.309 1.296 1.322 1.284 1.322 2,077,580 1.3112 2.97%
1996-12-09 0 2.525 2.500 2.550 2.500 2.550 699,000 1,776,575 2.5416 1.271 1.259 1.284 1.259 1.284 1,388,364 1.2796 1.00%
1996-12-06 0 2.500 2.500 2.525 2.500 2.550 1,742,000 4,381,250 2.5151 1.259 1.259 1.271 1.259 1.284 3,459,985 1.2663 -1.96%
1996-12-05 0 2.550 2.525 2.550 2.525 2.575 1,378,000 3,518,100 2.5530 1.284 1.271 1.284 1.271 1.296 2,737,003 1.2854 -0.97%
1996-12-04 0 2.575 2.575 2.600 2.525 2.575 2,271,000 5,816,950 2.5614 1.296 1.296 1.309 1.271 1.296 4,510,692 1.2896 0.00%
1996-12-03 0 2.575 2.550 2.600 2.550 2.600 1,885,000 4,866,900 2.5819 1.296 1.284 1.309 1.284 1.309 3,744,013 1.2999 -0.96%
1996-12-02 0 2.600 2.575 2.600 2.575 2.600 78,000 201,250 2.5801 1.309 1.296 1.309 1.296 1.309 154,925 1.2990 0.00%
1996-11-29 0 2.600 2.575 2.625 2.575 2.600 1,080,000 2,800,440 2.5930 1.309 1.296 1.322 1.296 1.309 2,145,111 1.3055 -0.95%
1996-11-28 0 2.625 2.650 2.675 2.625 2.675 1,967,000 5,192,800 2.6400 1.322 1.334 1.347 1.322 1.347 3,906,883 1.3291 0.96%
1996-11-27 0 2.600 2.575 2.600 2.575 2.700 1,443,000 3,803,850 2.6361 1.309 1.296 1.309 1.296 1.359 2,866,107 1.3272 -1.89%
1996-11-26 0 2.650 2.625 2.650 2.600 2.675 2,458,000 6,494,700 2.6423 1.334 1.322 1.334 1.309 1.347 4,882,114 1.3303 2.91%
1996-11-25 0 2.575 2.550 2.600 2.575 2.650 1,520,000 3,970,750 2.6123 1.296 1.284 1.309 1.296 1.334 3,019,045 1.3152 1.98%
1996-11-22 0 2.525 2.525 2.550 2.525 2.600 2,445,000 6,240,825 2.5525 1.271 1.271 1.284 1.271 1.309 4,856,293 1.2851 -1.94%
1996-11-21 0 2.575 2.575 2.600 2.500 2.650 1,884,000 4,860,050 2.5796 1.296 1.296 1.309 1.259 1.334 3,742,027 1.2988 -2.83%
1996-11-20 0 2.650 2.625 2.650 2.625 2.675 2,093,000 5,545,075 2.6493 1.334 1.322 1.334 1.322 1.347 4,157,146 1.3339 0.00%
1996-11-19 0 2.650 2.625 2.675 2.650 2.775 1,029,000 2,785,375 2.7069 1.334 1.322 1.347 1.334 1.397 2,043,814 1.3628 -5.36%
1996-11-18 0 2.800 2.775 2.850 2.700 2.800 2,977,000 8,237,210 2.7669 1.410 1.397 1.435 1.359 1.410 5,912,959 1.3931 3.70%
1996-11-15 0 2.700 2.675 2.700 2.600 2.725 1,512,000 4,058,384 2.6841 1.359 1.347 1.359 1.309 1.372 3,003,156 1.3514 2.86%
1996-11-14 0 2.625 2.625 2.650 2.600 2.625 1,218,000 3,183,400 2.6136 1.322 1.322 1.334 1.309 1.322 2,419,209 1.3159 0.00%
1996-11-13 0 2.625 2.600 - 2.575 2.625 3,706,000 9,684,000 2.6131 1.322 1.309 - 1.296 1.322 7,360,909 1.3156 1.94%
1996-11-12 0 2.575 2.575 2.600 2.550 2.575 1,424,000 3,667,550 2.5755 1.296 1.296 1.309 1.284 1.296 2,828,369 1.2967 0.98%
1996-11-11 0 2.550 2.550 2.575 2.550 2.625 2,368,000 6,095,810 2.5742 1.284 1.284 1.296 1.284 1.322 4,703,355 1.2961 -2.86%
1996-11-08 0 2.625 2.600 2.625 2.550 2.675 4,070,000 10,612,200 2.6074 1.322 1.309 1.322 1.284 1.347 8,083,891 1.3128 -1.87%
1996-11-07 0 2.675 2.650 2.675 2.600 2.700 3,807,000 10,135,700 2.6624 1.347 1.334 1.347 1.309 1.359 7,561,517 1.3404 2.88%
1996-11-06 0 2.600 2.600 2.625 2.550 2.675 5,294,000 13,803,650 2.6074 1.309 1.309 1.322 1.284 1.347 10,515,017 1.3128 1.96%
1996-11-05 0 2.550 2.525 2.550 2.500 2.600 5,592,000 14,336,250 2.5637 1.284 1.271 1.284 1.259 1.309 11,106,909 1.2908 2.00%
1996-11-04 0 2.500 2.500 2.525 2.375 2.550 2,212,000 5,513,600 2.4926 1.259 1.259 1.271 1.196 1.284 4,393,505 1.2549 6.38%
1996-11-01 0 2.350 2.325 2.350 2.300 2.350 2,870,000 6,688,050 2.3303 1.183 1.171 1.183 1.158 1.183 5,700,434 1.1733 2.17%
1996-10-31 0 2.300 2.300 2.325 2.275 2.300 1,831,000 4,204,950 2.2965 1.158 1.158 1.171 1.145 1.158 3,636,758 1.1562 0.00%
1996-10-30 0 2.300 2.275 2.300 2.225 2.300 2,826,000 6,358,000 2.2498 1.158 1.145 1.158 1.120 1.158 5,613,041 1.1327 3.37%
1996-10-29 0 2.225 2.200 2.225 2.200 2.225 350,000 774,750 2.2136 1.120 1.108 1.120 1.108 1.120 695,175 1.1145 0.00%
1996-10-28 0 2.225 2.200 2.250 2.200 2.275 1,254,000 2,801,800 2.2343 1.120 1.108 1.133 1.108 1.145 2,490,712 1.1249 1.14%
1996-10-25 0 2.200 2.175 2.200 2.200 2.200 5,732,000 12,610,400 2.2000 1.108 1.095 1.108 1.108 1.108 11,384,978 1.1076 0.00%
1996-10-24 0 2.200 2.200 2.225 2.200 2.225 3,322,000 7,333,900 2.2077 1.108 1.108 1.120 1.108 1.120 6,598,203 1.1115 0.00%
1996-10-23 0 2.200 2.175 2.200 2.175 2.200 2,061,000 4,516,350 2.1913 1.108 1.095 1.108 1.095 1.108 4,093,587 1.1033 0.00%
1996-10-22 0 2.200 2.200 2.225 2.200 2.200 1,788,000 3,933,600 2.2000 1.108 1.108 1.120 1.108 1.108 3,551,351 1.1076 0.00%
1996-10-18 0 2.200 2.200 2.225 2.200 2.225 1,254,004 2,766,308 2.2060 1.108 1.108 1.120 1.108 1.120 2,490,720 1.1106 0.00%
1996-10-17 0 2.200 2.175 2.200 2.175 2.200 988,000 2,169,550 2.1959 1.108 1.095 1.108 1.095 1.108 1,962,379 1.1056 0.00%
1996-10-16 0 2.200 2.200 2.250 2.175 2.250 1,343,000 2,954,625 2.2000 1.108 1.108 1.133 1.095 1.133 2,667,485 1.1076 0.00%
1996-10-15 0 2.200 2.175 2.200 2.150 2.225 3,230,600 7,104,080 2.1990 1.108 1.095 1.108 1.082 1.120 6,416,663 1.1071 2.33%
1996-10-14 0 2.150 2.150 2.175 2.150 2.175 2,123,000 4,635,525 2.1835 1.082 1.082 1.095 1.082 1.095 4,216,732 1.0993 -1.15%
1996-10-11 0 2.175 2.175 2.200 2.175 2.200 6,348,000 13,857,400 2.1830 1.095 1.095 1.108 1.095 1.108 12,608,486 1.0991 0.00%
1996-10-10 0 2.175 2.150 2.175 2.150 2.175 1,870,000 4,066,900 2.1748 1.095 1.082 1.095 1.082 1.095 3,714,220 1.0950 0.00%
1996-10-09 0 2.175 2.175 2.200 2.150 2.200 1,935,000 4,196,875 2.1689 1.095 1.095 1.108 1.082 1.108 3,843,324 1.0920 -1.14%
1996-10-08 0 2.200 2.200 2.225 2.200 2.225 1,368,000 3,019,350 2.2071 1.108 1.108 1.120 1.108 1.120 2,717,141 1.1112 -1.12%
1996-10-07 0 2.225 2.200 2.225 2.200 2.225 3,830,000 8,486,000 2.2157 1.120 1.108 1.120 1.108 1.120 7,607,200 1.1155 1.14%
1996-10-04 0 2.200 2.200 2.225 2.175 2.225 2,642,000 5,804,150 2.1969 1.108 1.108 1.120 1.095 1.120 5,247,577 1.1061 1.15%
1996-10-03 0 2.175 2.150 2.175 2.150 2.200 2,612,000 5,651,050 2.1635 1.095 1.082 1.095 1.082 1.108 5,187,991 1.0893 1.16%
1996-10-02 0 2.150 2.125 2.150 2.100 2.150 1,320,000 2,793,550 2.1163 1.082 1.070 1.082 1.057 1.082 2,621,802 1.0655 2.38%
1996-10-01 0 2.100 2.075 2.100 2.075 2.100 556,000 1,164,350 2.0942 1.057 1.045 1.057 1.045 1.057 1,104,335 1.0543 0.00%
1996-09-30 0 2.100 2.100 2.125 2.050 2.125 1,584,200 3,322,290 2.0971 1.057 1.057 1.070 1.032 1.070 3,146,560 1.0558 1.20%
1996-09-27 0 2.075 2.075 2.100 2.075 2.125 685,000 1,442,650 2.1061 1.045 1.045 1.057 1.045 1.070 1,360,557 1.0603 -2.35%
1996-09-26 0 2.125 2.125 2.150 2.125 2.150 352,000 749,500 2.1293 1.070 1.070 1.082 1.070 1.082 699,147 1.0720 0.00%
1996-09-25 0 2.125 2.125 2.175 2.125 2.150 251,001 538,902 2.1470 1.070 1.070 1.095 1.070 1.082 498,542 1.0810 -1.16%
1996-09-24 0 2.150 2.150 2.175 2.150 2.175 298,000 643,700 2.1601 1.082 1.082 1.095 1.082 1.095 591,892 1.0875 -1.15%
1996-09-23 0 2.175 2.150 2.175 2.150 2.175 1,333,800 2,896,400 2.1715 1.095 1.082 1.095 1.082 1.095 2,649,212 1.0933 0.00%
1996-09-20 0 2.175 2.175 2.200 2.150 2.175 1,075,000 2,326,350 2.1640 1.095 1.095 1.108 1.082 1.095 2,135,180 1.0895 0.00%
1996-09-19 0 2.175 2.150 2.175 2.100 2.175 2,311,000 5,016,800 2.1708 1.095 1.082 1.095 1.057 1.095 4,590,140 1.0930 -1.14%
1996-09-18 0 2.200 2.175 2.200 2.175 2.200 2,436,000 5,340,950 2.1925 1.108 1.095 1.108 1.095 1.108 4,838,417 1.1039 0.00%
1996-09-17 0 2.200 2.200 2.225 2.175 2.225 4,050,000 8,898,140 2.1971 1.108 1.108 1.120 1.095 1.120 8,044,167 1.1062 0.00%
1996-09-16 0 2.200 2.175 2.200 2.150 2.225 1,435,000 3,166,250 2.2064 1.108 1.095 1.108 1.082 1.120 2,850,217 1.1109 -2.22%
1996-09-13 0 2.250 2.225 2.250 2.225 2.250 1,517,000 3,386,600 2.2324 1.133 1.120 1.133 1.120 1.133 3,013,087 1.1240 1.12%
1996-09-12 0 2.225 2.225 2.250 2.225 2.250 3,370,000 7,502,350 2.2262 1.120 1.120 1.133 1.120 1.133 6,693,541 1.1208 0.00%
1996-09-11 0 2.225 2.175 2.225 2.200 2.225 2,824,000 6,250,475 2.2133 1.120 1.095 1.120 1.108 1.120 5,609,068 1.1144 1.14%
1996-09-10 0 2.200 2.175 2.200 2.200 2.225 1,608,000 3,542,000 2.2027 1.108 1.095 1.108 1.108 1.120 3,193,832 1.1090 -1.12%
1996-09-09 0 2.225 2.200 2.225 2.200 2.225 1,066,000 2,358,950 2.2129 1.120 1.108 1.120 1.108 1.120 2,117,304 1.1141 1.14%
1996-09-06 0 2.200 2.150 2.200 2.150 2.200 321,000 700,600 2.1826 1.108 1.082 1.108 1.082 1.108 637,575 1.0989 0.00%
1996-09-05 0 2.200 2.200 2.225 2.200 2.225 269,000 592,150 2.2013 1.108 1.108 1.120 1.108 1.120 534,292 1.1083 0.00%
1996-09-04 0 2.200 2.200 2.225 2.200 2.200 386,000 849,200 2.2000 1.108 1.108 1.120 1.108 1.108 766,679 1.1076 1.15%
1996-09-03 0 2.175 - 2.200 2.175 2.225 314,400 695,450 2.2120 1.095 - 1.108 1.095 1.120 624,466 1.1137 -2.25%
1996-09-02 0 2.225 2.200 2.225 2.200 2.225 159,000 349,850 2.2003 1.120 1.108 1.120 1.108 1.120 315,808 1.1078 0.00%
1996-08-30 0 2.225 2.200 2.225 2.150 2.250 736,000 1,624,300 2.2069 1.120 1.108 1.120 1.082 1.133 1,461,853 1.1111 1.14%
1996-08-29 0 2.200 2.200 2.225 2.200 2.225 191,000 422,350 2.2113 1.108 1.108 1.120 1.108 1.120 379,367 1.1133 -1.12%
1996-08-28 0 2.225 2.200 2.225 2.200 2.225 506,000 1,123,750 2.2208 1.120 1.108 1.120 1.108 1.120 1,005,024 1.1181 1.14%
1996-08-27 0 2.200 2.175 2.200 2.175 2.200 690,000 1,510,100 2.1886 1.108 1.095 1.108 1.095 1.108 1,370,488 1.1019 -1.12%
1996-08-23 0 2.225 2.200 2.250 2.225 2.250 986,000 2,198,100 2.2293 1.120 1.108 1.133 1.120 1.133 1,958,407 1.1224 -1.11%
1996-08-22 0 2.250 2.225 2.250 2.200 2.250 937,000 2,082,925 2.2230 1.133 1.120 1.133 1.108 1.133 1,861,082 1.1192 2.27%
1996-08-21 0 2.200 2.175 2.200 2.175 2.200 1,226,600 2,697,380 2.1991 1.108 1.095 1.108 1.095 1.108 2,436,290 1.1072 2.33%
1996-08-20 0 2.150 2.150 2.175 2.150 2.200 1,164,000 2,532,700 2.1759 1.082 1.082 1.095 1.082 1.108 2,311,953 1.0955 -2.27%
1996-08-19 0 2.200 2.175 2.200 2.175 2.225 818,000 1,801,700 2.2026 1.108 1.095 1.108 1.095 1.120 1,624,723 1.1089 1.15%
1996-08-16 0 2.175 2.150 2.175 2.100 2.175 742,000 1,598,250 2.1540 1.095 1.082 1.095 1.057 1.095 1,473,771 1.0845 3.57%
1996-08-15 0 2.100 2.075 2.100 2.075 2.100 560,000 1,172,550 2.0938 1.057 1.045 1.057 1.045 1.057 1,112,280 1.0542 5.00%
1996-08-14 0 2.000 2.000 2.050 2.000 2.025 152,000 307,000 2.0197 1.007 1.007 1.032 1.007 1.020 301,905 1.0169 0.00%
1996-08-13 0 2.000 2.000 2.050 2.000 2.100 1,278,000 2,596,850 2.0320 1.007 1.007 1.032 1.007 1.057 2,538,381 1.0230 -4.76%
1996-08-12 0 2.100 2.100 2.125 2.025 2.125 1,097,000 2,292,900 2.0902 1.057 1.057 1.070 1.020 1.070 2,178,877 1.0523 2.44%
1996-08-09 0 2.050 2.050 2.075 2.025 2.075 1,140,600 2,329,215 2.0421 1.032 1.032 1.045 1.020 1.045 2,265,476 1.0281 0.00%
1996-08-08 0 2.050 2.050 2.100 2.025 2.050 1,711,000 3,534,770 2.0659 1.032 1.032 1.057 1.020 1.032 3,398,412 1.0401 1.23%
1996-08-07 0 2.025 2.025 2.075 2.025 2.100 835,000 1,735,600 2.0786 1.020 1.020 1.045 1.020 1.057 1,658,489 1.0465 -3.57%
1996-08-06 0 2.100 2.075 2.100 2.100 2.100 306,000 642,600 2.1000 1.057 1.045 1.057 1.057 1.057 607,781 1.0573 2.44%
1996-08-05 0 2.050 2.050 2.075 2.050 2.075 2,236,000 4,607,350 2.0605 1.032 1.032 1.045 1.032 1.045 4,441,174 1.0374 1.23%
1996-08-02 0 2.025 2.025 2.050 2.025 2.100 1,033,000 2,139,650 2.0713 1.020 1.020 1.032 1.020 1.057 2,051,759 1.0428 -3.57%
1996-08-01 0 2.100 2.000 2.100 2.100 2.175 2,538,800 5,383,280 2.1204 1.057 1.007 1.057 1.057 1.095 5,042,600 1.0676 -4.55%
1996-07-31 0 2.200 2.175 2.200 2.150 2.200 664,800 1,456,840 2.1914 1.108 1.095 1.108 1.082 1.108 1,320,435 1.1033 4.76%
1996-07-30 0 2.100 2.100 2.125 2.100 2.125 991,000 2,098,380 2.1174 1.057 1.057 1.070 1.057 1.070 1,968,338 1.0661 -4.55%
1996-07-29 0 2.200 2.150 2.200 2.175 2.200 259,000 565,650 2.1840 1.108 1.082 1.108 1.095 1.108 514,429 1.0996 -1.12%
1996-07-26 0 2.225 2.175 2.275 2.150 2.225 1,022,000 2,257,250 2.2087 1.120 1.095 1.145 1.082 1.120 2,029,911 1.1120 1.14%
1996-07-25 0 2.200 2.175 2.200 2.175 2.225 694,000 1,526,550 2.1996 1.108 1.095 1.108 1.095 1.120 1,378,432 1.1075 1.15%
1996-07-24 0 2.175 2.175 2.200 2.175 2.250 965,000 2,124,025 2.2011 1.095 1.095 1.108 1.095 1.133 1,916,696 1.1082 -3.33%
1996-07-23 0 2.250 2.225 2.250 2.200 2.250 1,751,000 3,910,000 2.2330 1.133 1.120 1.133 1.108 1.133 3,477,861 1.1243 3.45%
1996-07-22 0 2.175 2.175 2.225 2.175 2.250 3,821,000 8,390,700 2.1959 1.095 1.095 1.120 1.095 1.133 7,589,324 1.1056 -3.33%
1996-07-19 0 2.250 2.250 2.275 2.225 2.300 2,482,000 5,582,450 2.2492 1.133 1.133 1.145 1.120 1.158 4,929,783 1.1324 0.00%
1996-07-18 0 2.250 2.225 2.250 2.250 2.275 1,243,000 2,801,500 2.2538 1.133 1.120 1.133 1.133 1.145 2,468,864 1.1347 1.12%
1996-07-17 0 2.225 2.200 2.225 2.175 2.250 2,086,000 4,596,250 2.2034 1.120 1.108 1.120 1.095 1.133 4,143,242 1.1093 1.14%
1996-07-16 0 2.200 2.200 2.250 2.175 2.200 664,000 1,444,950 2.1761 1.108 1.108 1.133 1.095 1.108 1,318,846 1.0956 -2.22%
1996-07-15 0 2.250 2.225 2.250 2.200 2.275 1,250,000 2,808,600 2.2469 1.133 1.120 1.133 1.108 1.145 2,482,767 1.1312 3.45%
1996-07-12 0 2.175 2.150 2.175 2.175 2.200 1,608,000 3,530,710 2.1957 1.095 1.082 1.095 1.095 1.108 3,193,832 1.1055 -1.58%
1996-07-11 0 2.250 2.200 2.250 2.250 2.300 1,760,000 4,017,300 2.2826 1.113 1.088 1.113 1.113 1.137 3,559,008 1.1288 -2.17%
1996-07-10 0 2.300 2.275 2.300 2.150 2.300 1,985,000 4,532,600 2.2834 1.137 1.125 1.137 1.063 1.137 4,013,995 1.1292 4.55%
1996-07-09 0 2.200 2.150 2.200 2.150 2.200 1,682,000 3,666,300 2.1797 1.088 1.063 1.088 1.063 1.088 3,401,279 1.0779 3.53%
1996-07-08 0 2.125 2.100 2.150 2.075 2.200 1,742,000 3,748,250 2.1517 1.051 1.038 1.063 1.026 1.088 3,522,609 1.0641 -6.59%
1996-07-05 0 2.275 2.250 2.275 2.250 2.275 944,000 2,130,550 2.2569 1.125 1.113 1.125 1.113 1.125 1,908,922 1.1161 0.00%
1996-07-04 0 2.275 2.225 2.275 2.275 2.325 1,126,000 2,589,600 2.2998 1.125 1.100 1.125 1.125 1.150 2,276,956 1.1373 1.11%
1996-07-03 0 2.250 2.250 2.275 2.200 2.275 1,862,000 4,168,850 2.2389 1.113 1.113 1.125 1.088 1.125 3,765,269 1.1072 3.45%
1996-07-02 0 2.175 2.175 2.200 2.175 2.175 256,000 556,800 2.1750 1.076 1.076 1.088 1.076 1.076 517,674 1.0756 0.00%
1996-07-01 0 2.175 - 2.200 2.175 2.200 284,000 619,900 2.1827 1.076 - 1.088 1.076 1.088 574,294 1.0794 -1.14%
1996-06-28 0 2.200 2.175 2.200 2.200 2.200 1,510,000 3,320,950 2.1993 1.088 1.076 1.088 1.088 1.088 3,053,467 1.0876 1.15%
1996-06-27 0 2.175 2.150 2.175 2.150 2.200 420,000 918,350 2.1865 1.076 1.063 1.076 1.063 1.088 849,309 1.0813 -1.14%
1996-06-26 0 2.200 2.200 2.225 2.150 2.200 649,800 1,422,900 2.1898 1.088 1.088 1.100 1.063 1.088 1,314,002 1.0829 -1.12%
1996-06-25 0 2.225 2.225 2.250 2.200 2.250 752,000 1,670,975 2.2220 1.100 1.100 1.113 1.088 1.113 1,520,667 1.0988 0.00%
1996-06-24 0 2.225 2.100 2.225 2.200 2.250 765,400 1,691,825 2.2104 1.100 1.038 1.100 1.088 1.113 1,547,764 1.0931 0.00%
1996-06-21 0 2.225 2.175 2.200 2.200 2.300 1,500,200 3,340,815 2.2269 1.100 1.076 1.088 1.088 1.137 3,033,650 1.1013 2.30%
1996-06-19 0 2.175 2.175 2.200 2.150 2.175 529,400 1,147,750 2.1680 1.076 1.076 1.088 1.063 1.076 1,070,533 1.0721 0.00%
1996-06-18 0 2.175 2.150 2.175 2.075 2.200 722,000 1,564,900 2.1675 1.076 1.063 1.076 1.026 1.088 1,460,002 1.0718 3.57%
1996-06-14 0 2.100 2.100 2.125 2.050 2.100 1,164,000 2,420,150 2.0792 1.038 1.038 1.051 1.014 1.038 2,353,798 1.0282 0.00%
1996-06-13 0 2.100 2.050 2.100 2.000 2.100 1,560,000 3,231,050 2.0712 1.038 1.014 1.038 0.989 1.038 3,154,575 1.0242 0.00%
1996-06-12 0 2.100 2.100 2.125 2.100 2.125 2,027,000 4,277,080 2.1101 1.038 1.038 1.051 1.038 1.051 4,098,926 1.0435 1.20%
1996-06-11 0 2.075 2.050 2.075 2.050 2.125 2,624,000 5,484,150 2.0900 1.026 1.014 1.026 1.014 1.051 5,306,157 1.0335 2.47%
1996-06-10 0 2.025 2.000 2.075 1.920 2.150 2,770,600 5,722,640 2.0655 1.001 0.989 1.026 0.949 1.063 5,602,606 1.0214 6.58%
1996-06-07 1 1.900 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
1996-06-06 1 1.900 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
1996-06-05 0 1.900 1.900 1.920 1.900 1.910 347,000 659,740 1.9013 0.940 0.940 0.949 0.940 0.945 701,691 0.9402 1.06%
1996-06-04 0 1.880 1.880 1.910 1.880 1.910 248,000 470,980 1.8991 0.930 0.930 0.945 0.930 0.945 501,497 0.9391 -0.53%
1996-06-03 0 1.890 1.870 1.920 1.860 1.920 242,000 456,300 1.8855 0.935 0.925 0.949 0.920 0.949 489,364 0.9324 0.00%
1996-05-31 0 1.890 1.860 1.890 1.860 1.890 1,380,000 2,584,400 1.8728 0.935 0.920 0.935 0.920 0.935 2,790,586 0.9261 0.00%
1996-05-30 0 1.890 1.890 1.910 1.880 1.890 410,000 772,900 1.8851 0.935 0.935 0.945 0.930 0.935 829,087 0.9322 0.00%
1996-05-29 0 1.890 1.890 1.910 1.880 1.900 86,200 163,070 1.8918 0.935 0.935 0.945 0.930 0.940 174,310 0.9355 0.00%
1996-05-28 0 1.890 1.890 1.910 1.880 1.880 30,000 56,400 1.8800 0.935 0.935 0.945 0.930 0.930 60,665 0.9297 -0.53%
1996-05-27 0 1.900 1.890 1.910 1.890 1.900 124,000 234,560 1.8916 0.940 0.935 0.945 0.935 0.940 250,748 0.9354 0.53%
1996-05-24 0 1.890 1.890 1.920 1.890 1.900 907,000 1,717,230 1.8933 0.935 0.935 0.949 0.935 0.940 1,834,102 0.9363 0.00%
1996-05-23 0 1.890 1.890 1.900 1.890 1.910 1,700,000 3,218,000 1.8929 0.935 0.935 0.940 0.935 0.945 3,437,678 0.9361 -1.05%
1996-05-22 0 1.910 1.900 1.910 1.900 1.910 710,200 1,355,770 1.9090 0.945 0.940 0.945 0.940 0.945 1,436,141 0.9440 -0.52%
1996-05-21 0 1.920 1.890 1.920 1.900 1.920 30,000 57,200 1.9067 0.949 0.935 0.949 0.940 0.949 60,665 0.9429 0.52%
1996-05-20 0 1.910 1.880 1.920 1.910 1.920 849,000 1,627,270 1.9167 0.945 0.930 0.949 0.945 0.949 1,716,817 0.9478 0.00%
1996-05-17 0 1.910 1.910 - 1.880 1.910 1,460,000 2,782,500 1.9058 0.945 0.945 - 0.930 0.945 2,952,359 0.9425 1.60%
1996-05-16 0 1.880 1.880 1.900 1.880 1.890 2,011,300 3,799,266 1.8890 0.930 0.930 0.940 0.930 0.935 4,067,178 0.9341 -0.53%
1996-05-15 0 1.890 1.880 1.890 1.880 1.890 822,000 1,550,660 1.8864 0.935 0.930 0.935 0.930 0.935 1,662,218 0.9329 -0.53%
1996-05-14 0 1.900 1.890 1.900 1.890 1.900 1,520,000 2,883,000 1.8967 0.940 0.935 0.940 0.935 0.940 3,073,689 0.9380 0.00%
1996-05-13 0 1.900 1.890 1.900 1.890 1.900 1,950,000 3,703,780 1.8994 0.940 0.935 0.940 0.935 0.940 3,943,219 0.9393 0.00%
1996-05-10 0 1.900 1.890 1.900 1.890 1.900 1,728,200 3,272,486 1.8936 0.940 0.935 0.940 0.935 0.940 3,494,703 0.9364 0.00%
1996-05-09 0 1.900 1.890 1.900 1.880 1.900 1,410,000 2,665,540 1.8905 0.940 0.935 0.940 0.930 0.940 2,851,251 0.9349 0.00%
1996-05-08 0 1.900 1.890 1.900 1.890 1.900 1,310,000 2,488,600 1.8997 0.940 0.935 0.940 0.935 0.940 2,649,034 0.9394 0.00%
1996-05-07 0 1.900 1.890 1.900 1.890 1.920 1,172,000 2,233,380 1.9056 0.940 0.935 0.940 0.935 0.949 2,369,976 0.9424 -0.52%
1996-05-06 0 1.910 1.890 1.920 1.880 1.910 1,336,000 2,541,220 1.9021 0.945 0.935 0.949 0.930 0.945 2,701,610 0.9406 1.06%
1996-05-03 0 1.890 1.880 1.900 1.880 1.890 331,000 624,080 1.8854 0.935 0.930 0.940 0.930 0.935 669,336 0.9324 -1.05%
1996-05-02 0 1.910 1.900 1.910 1.890 1.910 1,634,000 3,098,660 1.8964 0.945 0.940 0.945 0.935 0.945 3,304,215 0.9378 0.53%
1996-05-01 0 1.900 1.890 1.900 1.880 1.900 711,000 1,344,390 1.8908 0.940 0.935 0.940 0.930 0.940 1,437,758 0.9351 1.06%
1996-04-30 0 1.880 1.880 1.900 1.880 1.890 1,490,000 2,811,500 1.8869 0.930 0.930 0.940 0.930 0.935 3,013,024 0.9331 -1.05%
1996-04-29 0 1.900 1.880 1.900 1.880 1.900 1,648,000 3,109,400 1.8868 0.940 0.930 0.940 0.930 0.940 3,332,526 0.9330 1.06%
1996-04-26 0 1.880 1.870 1.880 1.870 1.890 2,192,000 4,114,360 1.8770 0.930 0.925 0.930 0.925 0.935 4,432,582 0.9282 -0.53%
1996-04-25 0 1.890 1.890 1.900 1.880 1.900 2,876,500 5,456,895 1.8971 0.935 0.935 0.940 0.930 0.940 5,816,753 0.9381 0.00%
1996-04-24 0 1.890 1.880 1.890 1.890 1.900 351,000 661,520 1.8847 0.935 0.930 0.935 0.935 0.940 709,779 0.9320 0.53%
1996-04-23 0 1.880 1.880 1.890 1.880 1.880 666,000 1,252,080 1.8800 0.930 0.930 0.935 0.930 0.930 1,346,761 0.9297 0.00%
1996-04-22 0 1.880 1.870 1.880 1.840 1.880 316,000 590,640 1.8691 0.930 0.925 0.930 0.910 0.930 639,004 0.9243 2.17%
1996-04-19 0 1.840 1.840 1.860 1.830 1.850 1,094,000 2,015,460 1.8423 0.910 0.910 0.920 0.905 0.915 2,212,247 0.9110 0.00%
1996-04-18 0 1.840 1.840 1.850 1.840 1.850 3,799,000 7,005,060 1.8439 0.910 0.910 0.915 0.910 0.915 7,682,199 0.9119 -0.54%
1996-04-17 0 1.850 1.840 1.850 1.840 1.850 2,485,000 4,583,200 1.8443 0.915 0.910 0.915 0.910 0.915 5,025,076 0.9121 0.54%
1996-04-16 0 1.840 1.840 1.850 1.840 1.860 624,000 1,156,860 1.8539 0.910 0.910 0.915 0.910 0.920 1,261,830 0.9168 -1.08%
1996-04-15 0 1.860 1.850 1.860 1.860 1.860 2,340,000 4,352,400 1.8600 0.920 0.915 0.920 0.920 0.920 4,731,863 0.9198 -1.06%
1996-04-12 0 1.880 1.860 1.880 1.880 1.920 1,930,000 3,638,600 1.8853 0.930 0.920 0.930 0.930 0.949 3,902,776 0.9323 -3.09%
1996-04-11 0 1.940 1.910 1.940 1.940 1.950 630,000 1,225,500 1.9452 0.959 0.945 0.959 0.959 0.964 1,273,963 0.9620 -0.51%
1996-04-10 0 1.950 1.940 1.960 1.950 1.960 2,000,200 3,908,078 1.9538 0.964 0.959 0.969 0.964 0.969 4,044,732 0.9662 -1.52%
1996-04-09 0 1.980 1.970 1.980 1.960 2.000 4,598,000 9,106,460 1.9805 0.979 0.974 0.979 0.969 0.989 9,297,908 0.9794 -1.00%
1996-04-03 0 2.000 2.000 2.050 2.000 2.050 2,846,000 5,744,000 2.0183 0.989 0.989 1.014 0.989 1.014 5,755,077 0.9981 0.50%
1996-04-02 0 1.990 1.970 2.000 1.980 2.000 2,726,000 5,381,720 1.9742 0.984 0.974 0.989 0.979 0.989 5,512,418 0.9763 1.53%
1996-04-01 0 1.960 1.960 1.970 1.880 1.960 1,078,000 2,075,840 1.9256 0.969 0.969 0.974 0.930 0.969 2,179,892 0.9523 4.26%
1996-03-29 0 1.880 1.890 1.900 1.870 1.890 500,000 940,400 1.8808 0.930 0.935 0.940 0.925 0.935 1,011,082 0.9301 0.53%
1996-03-28 0 1.870 1.860 1.870 1.850 1.900 6,292,000 11,704,580 1.8602 0.925 0.920 0.925 0.915 0.940 12,723,453 0.9199 0.54%
1996-03-27 0 1.860 1.840 1.860 1.860 1.890 2,124,000 4,001,780 1.8841 0.920 0.910 0.920 0.920 0.935 4,295,075 0.9317 -0.53%
1996-03-26 0 1.870 - 1.870 1.860 1.900 6,024,000 11,388,980 1.8906 0.925 - 0.925 0.920 0.940 12,181,513 0.9349 -0.53%
1996-03-25 0 1.880 1.870 1.890 1.870 1.880 1,936,000 3,629,320 1.8746 0.930 0.925 0.935 0.925 0.930 3,914,909 0.9271 -1.05%
1996-03-22 0 1.900 1.880 1.900 1.860 1.920 2,090,000 3,960,800 1.8951 0.940 0.930 0.940 0.920 0.949 4,226,322 0.9372 1.06%
1996-03-21 0 1.880 1.880 1.890 1.860 1.880 4,424,000 8,236,040 1.8617 0.930 0.930 0.935 0.920 0.930 8,946,052 0.9206 0.00%
1996-03-20 0 1.880 1.880 1.890 1.860 1.890 2,114,000 3,956,412 1.8715 0.930 0.930 0.935 0.920 0.935 4,274,854 0.9255 -1.05%
1996-03-19 0 1.900 1.890 - 1.880 1.910 3,955,000 7,504,790 1.8975 0.940 0.935 - 0.930 0.945 7,997,657 0.9384 2.15%
1996-03-18 0 1.860 1.860 1.900 1.860 1.870 1,626,000 3,031,160 1.8642 0.920 0.920 0.940 0.920 0.925 3,288,038 0.9219 0.00%
1996-03-15 0 1.920 1.920 1.930 1.910 1.950 2,292,000 4,407,460 1.9230 0.920 0.920 0.925 0.915 0.934 4,784,308 0.9212 -2.04%
1996-03-14 0 1.960 1.930 1.970 1.940 1.950 1,066,000 2,069,140 1.9410 0.939 0.925 0.944 0.929 0.934 2,225,163 0.9299 1.03%
1996-03-13 0 1.940 1.940 1.950 1.940 1.960 2,354,000 4,573,800 1.9430 0.929 0.929 0.934 0.929 0.939 4,913,727 0.9308 -1.52%
1996-03-12 0 1.970 1.960 1.970 1.970 2.000 1,557,000 3,095,880 1.9884 0.944 0.939 0.944 0.944 0.958 3,250,073 0.9526 0.51%
1996-03-11 0 1.960 1.950 1.970 1.920 1.980 6,102,000 11,920,140 1.9535 0.939 0.934 0.944 0.920 0.949 12,737,282 0.9358 -1.01%
1996-03-08 0 1.980 1.970 1.980 1.970 2.000 2,667,000 5,302,010 1.9880 0.949 0.944 0.949 0.944 0.958 5,567,081 0.9524 0.51%
1996-03-07 0 1.970 1.960 1.970 1.970 1.980 2,720,000 5,366,000 1.9728 0.944 0.939 0.944 0.944 0.949 5,677,713 0.9451 -0.51%
1996-03-06 0 1.980 1.970 1.980 1.960 1.980 379,000 747,720 1.9729 0.949 0.944 0.949 0.939 0.949 791,123 0.9451 1.02%
1996-03-05 0 1.960 1.960 1.980 1.960 1.980 2,018,000 3,979,560 1.9720 0.939 0.939 0.949 0.939 0.949 4,212,362 0.9447 -0.51%
1996-03-04 0 1.970 1.960 1.970 1.970 1.990 2,654,000 5,244,260 1.9760 0.944 0.939 0.944 0.944 0.953 5,539,945 0.9466 0.00%
1996-03-01 0 1.970 1.960 1.970 1.960 1.970 1,333,000 2,621,780 1.9668 0.944 0.939 0.944 0.939 0.944 2,782,497 0.9422 0.00%
1996-02-29 0 1.970 1.960 1.970 1.970 1.980 631,000 1,243,500 1.9707 0.944 0.939 0.944 0.944 0.949 1,317,146 0.9441 0.00%
1996-02-28 0 1.970 1.960 1.970 1.960 2.000 892,000 1,762,600 1.9760 0.944 0.939 0.944 0.939 0.958 1,861,956 0.9466 -1.50%
1996-02-27 0 2.000 2.000 2.050 1.990 2.000 1,292,000 2,577,940 1.9953 0.958 0.958 0.982 0.953 0.958 2,696,914 0.9559 0.00%
1996-02-26 0 2.000 1.990 2.025 1.990 2.000 108,000 215,500 1.9954 0.958 0.953 0.970 0.953 0.958 225,439 0.9559 0.00%
1996-02-23 0 2.000 2.000 2.025 2.000 2.050 380,500 769,550 2.0225 0.958 0.958 0.970 0.958 0.982 794,254 0.9689 -1.23%
1996-02-22 0 2.025 2.000 2.025 2.050 2.150 1,333,000 2,815,820 2.1124 0.970 0.958 0.970 0.982 1.030 2,782,497 1.0120 -5.81%
1996-02-16 0 2.150 2.150 2.175 2.100 2.225 2,096,500 4,489,000 2.1412 1.030 1.030 1.042 1.006 1.066 4,376,223 1.0258 -1.15%
1996-02-15 0 2.175 2.100 2.175 2.125 2.175 1,130,000 2,408,450 2.1314 1.042 1.006 1.042 1.018 1.042 2,358,756 1.0211 1.16%
1996-02-14 0 2.150 2.150 2.175 2.125 2.150 228,000 486,750 2.1349 1.030 1.030 1.042 1.018 1.030 475,926 1.0227 1.18%
1996-02-13 0 2.125 2.100 2.125 2.100 2.125 757,000 1,592,800 2.1041 1.018 1.006 1.018 1.006 1.018 1,580,158 1.0080 1.19%
1996-02-12 0 2.100 2.100 2.150 2.100 2.100 276,000 580,600 2.1036 1.006 1.006 1.030 1.006 1.006 576,121 1.0078 -3.45%
1996-02-09 0 2.175 2.175 2.200 2.150 2.175 2,076,200 4,507,655 2.1711 1.042 1.042 1.054 1.030 1.042 4,333,849 1.0401 2.35%
1996-02-08 0 2.125 2.125 2.175 2.100 2.200 1,510,400 3,217,750 2.1304 1.018 1.018 1.042 1.006 1.054 3,152,801 1.0206 -3.41%
1996-02-07 0 2.200 2.175 2.200 2.050 2.200 4,118,000 8,708,350 2.1147 1.054 1.042 1.054 0.982 1.054 8,595,891 1.0131 7.32%
1996-02-06 0 2.050 2.050 2.075 1.980 2.050 318,000 646,240 2.0322 0.982 0.982 0.994 0.949 0.982 663,791 0.9736 3.54%
1996-02-05 0 1.980 1.960 1.980 1.940 2.000 1,064,000 2,097,320 1.9712 0.949 0.939 0.949 0.929 0.958 2,220,988 0.9443 2.06%
1996-02-02 0 1.940 1.940 1.950 1.940 1.960 3,410,200 6,648,100 1.9495 0.929 0.929 0.934 0.929 0.939 7,118,433 0.9339 -1.02%
1996-02-01 0 1.960 1.960 1.970 1.950 1.980 5,410,000 10,589,600 1.9574 0.939 0.939 0.944 0.934 0.949 11,292,805 0.9377 0.00%
1996-01-31 0 1.960 1.960 1.980 1.950 1.970 2,614,000 5,119,440 1.9585 0.939 0.939 0.949 0.934 0.944 5,456,450 0.9382 -0.51%
1996-01-30 0 1.970 1.950 1.970 1.950 1.990 5,161,000 10,165,740 1.9697 0.944 0.934 0.944 0.934 0.953 10,773,044 0.9436 1.03%
1996-01-29 0 1.950 1.950 1.960 1.920 1.960 2,690,000 5,227,700 1.9434 0.934 0.934 0.939 0.920 0.939 5,615,092 0.9310 -1.02%
1996-01-26 0 1.970 1.960 1.970 1.960 2.000 4,534,000 8,970,240 1.9784 0.944 0.939 0.944 0.939 0.958 9,464,247 0.9478 -1.50%
1996-01-25 0 2.000 1.990 2.000 1.990 2.000 670,000 1,337,340 1.9960 0.958 0.953 0.958 0.953 0.958 1,398,554 0.9562 0.00%
1996-01-24 0 2.000 1.990 2.000 1.980 2.025 5,642,000 11,279,280 1.9992 0.958 0.953 0.958 0.949 0.970 11,777,080 0.9577 -1.23%
1996-01-23 0 2.025 2.025 2.050 2.000 2.025 1,114,000 2,249,500 2.0193 0.970 0.970 0.982 0.958 0.970 2,325,358 0.9674 0.00%
1996-01-22 0 2.025 2.025 2.050 2.000 2.025 1,080,000 2,185,500 2.0236 0.970 0.970 0.982 0.958 0.970 2,254,386 0.9694 0.00%
1996-01-19 0 2.025 2.025 2.050 2.025 2.075 676,000 1,375,250 2.0344 0.970 0.970 0.982 0.970 0.994 1,411,079 0.9746 -1.22%
1996-01-18 0 2.050 2.025 2.050 2.025 2.050 744,000 1,514,350 2.0354 0.982 0.970 0.982 0.970 0.982 1,553,022 0.9751 1.23%
1996-01-17 0 2.025 2.025 2.050 2.000 2.050 3,324,000 6,720,750 2.0219 0.970 0.970 0.982 0.958 0.982 6,938,500 0.9686 -1.22%
1996-01-16 0 2.050 2.050 2.075 2.025 2.050 3,148,000 6,428,700 2.0422 0.982 0.982 0.994 0.970 0.982 6,571,118 0.9783 0.00%
1996-01-15 0 2.050 2.050 2.075 2.025 2.050 1,949,000 3,978,350 2.0412 0.982 0.982 0.994 0.970 0.982 4,068,332 0.9779 2.50%
1996-01-12 0 2.000 2.000 2.050 2.000 2.050 2,806,000 5,687,850 2.0270 0.958 0.958 0.982 0.958 0.982 5,857,229 0.9711 -3.61%
1996-01-11 0 2.075 2.025 2.075 2.025 2.075 2,476,000 5,055,200 2.0417 0.994 0.970 0.994 0.970 0.994 5,168,389 0.9781 -1.19%
1996-01-10 0 2.100 2.025 2.100 2.025 2.100 564,000 1,142,250 2.0253 1.006 0.970 1.006 0.970 1.006 1,177,291 0.9702 2.44%
1996-01-09 0 2.050 2.025 2.050 2.025 2.050 1,220,000 2,492,250 2.0428 0.982 0.970 0.982 0.970 0.982 2,546,621 0.9786 0.00%
1996-01-08 0 2.050 2.025 2.050 2.050 2.100 1,210,000 2,486,750 2.0552 0.982 0.970 0.982 0.982 1.006 2,525,747 0.9846 -1.20%
1996-01-05 0 2.075 2.050 2.075 2.075 2.100 1,670,000 3,493,000 2.0916 0.994 0.982 0.994 0.994 1.006 3,485,949 1.0020 -1.19%
1996-01-04 0 2.100 2.075 2.100 2.100 2.150 2,119,000 4,464,300 2.1068 1.006 0.994 1.006 1.006 1.030 4,423,189 1.0093 1.20%
1996-01-03 0 2.075 2.075 2.100 2.075 2.100 491,000 1,019,650 2.0767 0.994 0.994 1.006 0.994 1.006 1,024,911 0.9949 0.00%
1996-01-02 0 2.075 2.025 2.100 2.050 2.075 998,000 2,060,900 2.0650 0.994 0.970 1.006 0.982 0.994 2,083,220 0.9893 1.22%
1995-12-29 0 2.050 2.075 2.100 2.050 2.125 1,719,000 3,564,320 2.0735 0.982 0.994 1.006 0.982 1.018 3,588,231 0.9933 -1.20%
1995-12-28 0 2.075 2.025 2.100 2.025 2.125 1,932,700 4,049,610 2.0953 0.994 0.970 1.006 0.970 1.018 4,034,308 1.0038 0.00%
1995-12-27 0 2.075 2.050 2.100 1.980 2.075 5,466,000 11,034,350 2.0187 0.994 0.982 1.006 0.949 0.994 11,409,699 0.9671 4.80%
1995-12-22 0 1.980 1.970 1.980 1.920 2.050 2,188,000 4,321,010 1.9749 0.949 0.944 0.949 0.920 0.982 4,567,219 0.9461 3.13%
1995-12-21 0 1.920 1.920 1.930 1.900 1.930 1,884,000 3,607,540 1.9148 0.920 0.920 0.925 0.910 0.925 3,932,651 0.9173 0.52%
1995-12-20 0 1.910 1.900 1.910 1.910 1.930 210,000 402,300 1.9157 0.915 0.910 0.915 0.915 0.925 438,353 0.9178 0.00%
1995-12-19 0 1.910 1.900 1.910 1.900 1.950 1,160,000 2,213,960 1.9086 0.915 0.910 0.915 0.910 0.934 2,421,378 0.9143 -1.04%
1995-12-18 0 1.930 1.920 1.950 1.920 1.950 454,000 876,640 1.9309 0.925 0.920 0.934 0.920 0.934 947,677 0.9250 -0.52%
1995-12-15 0 1.940 1.920 1.940 1.930 1.960 912,000 1,771,000 1.9419 0.929 0.920 0.929 0.925 0.939 1,903,704 0.9303 -1.02%
1995-12-14 0 1.960 1.960 1.970 1.960 1.980 560,000 1,097,420 1.9597 0.939 0.939 0.944 0.939 0.949 1,168,941 0.9388 1.03%
1995-12-13 0 1.940 1.940 1.960 1.920 1.960 766,000 1,487,960 1.9425 0.929 0.929 0.939 0.920 0.939 1,598,944 0.9306 -1.52%
1995-12-12 0 1.970 1.960 1.970 1.960 2.000 1,700,000 3,360,300 1.9766 0.944 0.939 0.944 0.939 0.958 3,548,571 0.9469 -1.01%
1995-12-11 0 1.990 1.970 1.990 1.960 1.990 1,290,000 2,545,060 1.9729 0.953 0.944 0.953 0.939 0.953 2,692,739 0.9452 0.00%
1995-12-08 0 1.990 1.930 1.990 1.920 1.990 548,000 1,069,120 1.9509 0.953 0.925 0.953 0.920 0.953 1,143,892 0.9346 2.05%
1995-12-07 0 1.950 1.950 1.960 1.940 1.970 849,000 1,657,490 1.9523 0.934 0.934 0.939 0.929 0.944 1,772,198 0.9353 0.00%
1995-12-06 0 1.950 1.950 1.980 1.950 1.970 916,000 1,791,280 1.9555 0.934 0.934 0.949 0.934 0.944 1,912,053 0.9368 0.00%
1995-12-05 0 1.950 1.950 1.960 1.940 1.990 1,718,000 3,359,220 1.9553 0.934 0.934 0.939 0.929 0.953 3,586,144 0.9367 1.56%
1995-12-04 0 1.920 1.920 1.950 1.920 1.940 957,000 1,847,440 1.9304 0.920 0.920 0.934 0.920 0.929 1,997,637 0.9248 -0.52%
1995-12-01 0 1.930 1.930 1.950 1.930 1.950 920,000 1,772,700 1.9268 0.925 0.925 0.934 0.925 0.934 1,920,403 0.9231 -1.53%
1995-11-30 0 1.960 1.930 1.980 1.920 1.960 786,000 1,529,060 1.9454 0.939 0.925 0.949 0.920 0.939 1,640,692 0.9320 3.16%
1995-11-29 0 1.900 1.890 1.920 1.890 1.960 1,528,000 2,931,180 1.9183 0.910 0.905 0.920 0.905 0.939 3,189,539 0.9190 -3.06%
1995-11-28 0 1.960 1.960 1.980 1.900 1.990 980,000 1,922,180 1.9614 0.939 0.939 0.949 0.910 0.953 2,045,647 0.9396 3.16%
1995-11-27 0 1.900 1.890 1.910 1.890 1.900 469,000 888,920 1.8954 0.910 0.905 0.915 0.905 0.910 978,988 0.9080 0.00%
1995-11-24 0 1.900 1.890 1.900 1.900 1.920 220,000 419,800 1.9082 0.910 0.905 0.910 0.910 0.920 459,227 0.9141 0.00%
1995-11-23 0 1.900 1.890 1.900 1.850 1.930 856,000 1,610,540 1.8815 0.910 0.905 0.910 0.886 0.925 1,786,810 0.9013 2.15%
1995-11-22 0 1.860 1.840 1.860 1.840 1.860 1,052,000 1,938,280 1.8425 0.891 0.881 0.891 0.881 0.891 2,195,939 0.8827 0.00%
1995-11-21 0 1.860 1.850 1.860 1.840 1.870 1,393,000 2,583,780 1.8548 0.891 0.886 0.891 0.881 0.896 2,907,741 0.8886 1.09%
1995-11-20 0 1.840 1.820 1.860 1.820 1.910 1,256,000 2,344,760 1.8668 0.881 0.872 0.891 0.872 0.915 2,621,768 0.8943 -3.16%
1995-11-17 0 1.900 1.870 1.900 1.900 1.920 32,000 60,940 1.9044 0.910 0.896 0.910 0.910 0.920 66,797 0.9123 -0.52%
1995-11-16 0 1.910 1.880 1.910 1.890 1.920 162,000 306,840 1.8941 0.915 0.901 0.915 0.905 0.920 338,158 0.9074 1.06%
1995-11-15 0 1.890 1.880 1.900 1.870 1.900 600,000 1,137,040 1.8951 0.905 0.901 0.910 0.896 0.910 1,252,437 0.9079 -0.53%
1995-11-14 0 1.900 1.870 1.900 1.790 1.900 754,000 1,416,580 1.8788 0.910 0.896 0.910 0.858 0.910 1,573,896 0.9000 5.56%
1995-11-13 0 1.800 1.800 1.850 1.770 1.850 2,042,000 3,696,170 1.8101 0.862 0.862 0.886 0.848 0.886 4,262,460 0.8671 -2.70%
1995-11-10 0 1.850 1.840 1.850 1.850 1.860 1,478,000 2,738,480 1.8528 0.886 0.881 0.886 0.886 0.891 3,085,169 0.8876 -0.54%
1995-11-09 0 1.860 1.820 1.880 1.860 1.940 766,000 1,456,660 1.9016 0.891 0.872 0.901 0.891 0.929 1,598,944 0.9110 -4.12%
1995-11-08 0 1.940 - 1.970 1.940 1.990 270,000 518,840 1.9216 0.929 - 0.944 0.929 0.953 563,597 0.9206 -1.52%
1995-11-07 0 1.970 1.940 1.980 1.960 2.025 996,000 1,979,290 1.9872 0.944 0.929 0.949 0.939 0.970 2,079,045 0.9520 -2.72%
1995-11-06 0 2.025 2.025 2.050 2.025 2.100 440,000 906,100 2.0593 0.970 0.970 0.982 0.970 1.006 918,454 0.9865 -3.57%
1995-11-03 0 2.100 2.050 2.100 2.025 2.100 124,000 253,600 2.0452 1.006 0.982 1.006 0.970 1.006 258,837 0.9798 3.70%
1995-11-02 0 2.025 2.025 2.050 2.000 2.050 341,000 689,790 2.0228 0.970 0.970 0.982 0.958 0.982 711,802 0.9691 0.00%
1995-10-31 0 2.025 2.000 2.025 2.025 2.050 660,000 1,342,300 2.0338 0.970 0.958 0.970 0.970 0.982 1,377,680 0.9743 -1.22%
1995-10-30 0 2.050 2.050 2.075 2.050 2.075 242,000 497,600 2.0562 0.982 0.982 0.994 0.982 0.994 505,149 0.9851 0.00%
1995-10-27 0 2.050 2.050 2.075 2.050 2.075 411,000 847,700 2.0625 0.982 0.982 0.994 0.982 0.994 857,919 0.9881 -2.38%
1995-10-26 0 2.100 2.100 2.125 2.100 2.125 374,000 795,000 2.1257 1.006 1.006 1.018 1.006 1.018 780,686 1.0183 -1.18%
1995-10-25 0 2.125 2.125 2.150 2.125 2.175 908,000 1,945,750 2.1429 1.018 1.018 1.030 1.018 1.042 1,895,354 1.0266 0.00%
1995-10-24 0 2.125 2.125 2.150 2.125 2.150 781,000 1,672,750 2.1418 1.018 1.018 1.030 1.018 1.030 1,630,255 1.0261 0.00%
1995-10-23 0 2.125 2.125 2.150 2.100 2.125 912,000 1,923,350 2.1089 1.018 1.018 1.030 1.006 1.018 1,903,704 1.0103 1.19%
1995-10-20 0 2.100 2.100 2.125 2.100 2.125 442,000 936,150 2.1180 1.006 1.006 1.018 1.006 1.018 922,628 1.0147 -1.18%
1995-10-19 0 2.125 2.100 2.150 2.100 2.125 130,000 273,500 2.1038 1.018 1.006 1.030 1.006 1.018 271,361 1.0079 1.19%
1995-10-18 0 2.100 2.100 2.125 2.100 2.100 446,000 936,600 2.1000 1.006 1.006 1.018 1.006 1.006 930,978 1.0060 -1.18%
1995-10-17 0 2.125 2.125 2.150 2.100 2.125 302,000 637,950 2.1124 1.018 1.018 1.030 1.006 1.018 630,393 1.0120 -1.16%
1995-10-16 0 2.150 2.125 2.150 2.125 2.150 1,621,000 3,477,600 2.1453 1.030 1.018 1.030 1.018 1.030 3,383,667 1.0278 0.00%
1995-10-13 0 2.150 2.150 2.175 2.100 2.175 1,024,000 2,183,500 2.1323 1.030 1.030 1.042 1.006 1.042 2,137,492 1.0215 3.61%
1995-10-12 0 2.075 2.075 2.100 2.050 2.100 1,620,000 3,393,650 2.0948 0.994 0.994 1.006 0.982 1.006 3,381,579 1.0036 0.00%
1995-10-11 0 2.075 2.075 2.100 2.050 2.100 1,038,000 2,155,850 2.0769 0.994 0.994 1.006 0.982 1.006 2,166,716 0.9950 -3.49%
1995-10-10 0 2.150 - 2.175 2.150 2.175 700,000 1,518,550 2.1694 1.030 - 1.042 1.030 1.042 1,461,176 1.0393 -3.37%
1995-10-09 0 2.225 2.225 2.250 2.200 2.225 1,272,000 2,826,300 2.2219 1.066 1.066 1.078 1.054 1.066 2,655,166 1.0645 1.14%
1995-10-06 0 2.200 2.200 2.225 2.175 2.200 988,000 2,171,450 2.1978 1.054 1.054 1.066 1.042 1.054 2,062,346 1.0529 0.00%
1995-10-05 0 2.200 2.175 2.200 2.175 2.200 2,252,000 4,930,600 2.1894 1.054 1.042 1.054 1.042 1.054 4,700,813 1.0489 1.15%
1995-10-04 0 2.175 2.175 2.200 2.175 2.200 1,200,000 2,618,750 2.1823 1.042 1.042 1.054 1.042 1.054 2,504,874 1.0455 -1.14%
1995-10-03 0 2.200 2.150 2.200 2.150 2.200 800,000 1,736,050 2.1701 1.054 1.030 1.054 1.030 1.054 1,669,916 1.0396 0.00%
1995-10-02 0 2.200 2.150 2.200 2.150 2.200 194,000 420,550 2.1678 1.054 1.030 1.054 1.030 1.054 404,955 1.0385 2.33%
1995-09-29 0 2.150 2.150 2.200 2.050 2.175 643,200 1,379,452 2.1447 1.030 1.030 1.054 0.982 1.042 1,342,612 1.0274 4.88%
1995-09-28 0 2.050 2.050 2.075 2.050 2.100 532,000 1,119,900 2.1051 0.982 0.982 0.994 0.982 1.006 1,110,494 1.0085 -4.65%
1995-09-27 0 2.150 2.125 2.150 2.075 2.300 3,861,000 8,570,480 2.2198 1.030 1.018 1.030 0.994 1.102 8,059,431 1.0634 -9.47%
1995-09-26 0 2.375 2.375 2.400 2.300 2.450 8,085,200 19,282,700 2.3849 1.138 1.138 1.150 1.102 1.174 16,877,003 1.1425 4.40%
1995-09-25 0 2.275 2.275 2.300 2.250 2.300 2,724,000 6,189,550 2.2722 1.090 1.090 1.102 1.078 1.102 5,686,063 1.0885 1.11%
1995-09-22 0 2.250 2.250 2.275 2.225 2.250 4,071,000 9,149,075 2.2474 1.078 1.078 1.090 1.066 1.078 8,497,784 1.0766 1.12%
1995-09-21 0 2.225 2.225 2.250 2.075 2.250 5,694,200 12,616,960 2.2158 1.066 1.066 1.078 0.994 1.078 11,886,042 1.0615 8.54%
1995-09-20 0 2.050 2.050 2.075 2.025 2.075 1,088,200 2,233,840 2.0528 0.982 0.982 0.994 0.970 0.994 2,271,503 0.9834 -1.20%
1995-09-19 0 2.075 2.050 2.075 1.970 2.075 1,640,000 3,338,980 2.0360 0.994 0.982 0.994 0.944 0.994 3,423,327 0.9754 5.33%
1995-09-18 0 1.970 1.970 1.990 1.970 1.980 390,000 769,500 1.9731 0.944 0.944 0.953 0.944 0.949 814,084 0.9452 -1.50%
1995-09-15 0 2.000 1.990 2.000 1.980 2.000 410,000 816,000 1.9902 0.958 0.953 0.958 0.949 0.958 855,832 0.9535 0.50%
1995-09-14 0 1.990 1.990 2.000 1.970 2.000 2,104,000 4,185,160 1.9891 0.953 0.953 0.958 0.944 0.958 4,391,878 0.9529 1.53%
1995-09-13 0 1.960 1.940 1.960 1.960 1.990 140,000 277,300 1.9807 0.939 0.929 0.939 0.939 0.953 292,235 0.9489 -1.51%
1995-09-12 0 1.990 1.990 2.000 1.960 1.990 342,000 677,260 1.9803 0.953 0.953 0.958 0.939 0.953 713,889 0.9487 0.51%
1995-09-11 0 1.980 - 1.980 1.960 1.980 634,000 1,246,360 1.9659 0.949 - 0.949 0.939 0.949 1,323,408 0.9418 0.51%
1995-09-08 0 1.970 1.970 1.980 1.940 1.970 566,000 1,106,180 1.9544 0.944 0.944 0.949 0.929 0.944 1,181,465 0.9363 0.00%
1995-09-07 0 1.970 1.970 1.980 1.960 1.970 4,558,000 8,973,280 1.9687 0.944 0.944 0.949 0.939 0.944 9,514,345 0.9431 0.00%
1995-09-06 0 1.970 1.970 1.980 1.970 1.980 2,440,000 4,808,900 1.9709 0.944 0.944 0.949 0.944 0.949 5,093,243 0.9442 0.00%
1995-09-05 0 1.970 1.960 1.980 1.960 1.970 2,332,000 4,592,520 1.9693 0.944 0.939 0.949 0.939 0.944 4,867,804 0.9434 0.00%
1995-09-04 0 1.970 1.970 1.980 1.970 1.970 432,000 851,040 1.9700 0.944 0.944 0.949 0.944 0.944 901,754 0.9438 0.00%
1995-09-01 0 1.970 1.970 1.980 1.970 1.970 366,000 721,020 1.9700 0.944 0.944 0.949 0.944 0.944 763,986 0.9438 -0.51%
1995-08-31 0 1.980 1.970 1.980 1.980 1.980 32,000 63,360 1.9800 0.949 0.944 0.949 0.949 0.949 66,797 0.9486 0.00%
1995-08-30 0 1.980 1.970 1.980 1.970 2.050 1,885,000 3,738,350 1.9832 0.949 0.944 0.949 0.944 0.982 3,934,739 0.9501 0.51%
1995-08-29 0 1.970 1.960 1.970 1.960 1.990 1,255,950 2,480,985 1.9754 0.944 0.939 0.944 0.939 0.953 2,621,663 0.9463 0.00%
1995-08-25 0 1.970 1.970 1.980 1.970 1.980 278,000 549,840 1.9778 0.944 0.944 0.949 0.944 0.949 580,296 0.9475 -0.51%
1995-08-24 0 1.980 1.960 1.980 1.970 2.000 1,425,000 2,830,920 1.9866 0.949 0.939 0.949 0.944 0.958 2,974,537 0.9517 0.00%
1995-08-23 0 1.980 1.960 1.980 1.990 2.025 566,000 1,131,690 1.9995 0.949 0.939 0.949 0.953 0.970 1,181,465 0.9579 -2.22%
1995-08-22 0 2.025 2.025 2.050 2.000 2.025 4,554,000 9,113,350 2.0012 0.970 0.970 0.982 0.958 0.970 9,505,995 0.9587 1.25%
1995-08-21 0 2.000 2.000 2.050 1.990 2.000 1,170,000 2,338,560 1.9988 0.958 0.958 0.982 0.953 0.958 2,442,252 0.9575 0.00%
1995-08-18 0 2.000 2.000 2.025 2.000 2.025 2,868,000 5,738,250 2.0008 0.958 0.958 0.970 0.958 0.970 5,986,648 0.9585 0.00%
1995-08-17 0 2.000 2.000 2.025 2.000 2.000 856,000 1,712,000 2.0000 0.958 0.958 0.970 0.958 0.958 1,786,810 0.9581 0.00%
1995-08-16 0 2.000 2.000 2.025 1.970 2.050 2,076,000 4,143,840 1.9961 0.958 0.958 0.970 0.944 0.982 4,333,431 0.9562 2.04%
1995-08-15 0 1.960 1.960 1.970 1.960 1.980 378,000 747,200 1.9767 0.939 0.939 0.944 0.939 0.949 789,035 0.9470 0.00%
1995-08-14 0 1.960 1.940 1.960 1.960 1.990 1,042,000 2,046,180 1.9637 0.939 0.929 0.939 0.939 0.953 2,175,065 0.9407 -1.51%
1995-08-11 0 1.990 1.980 1.990 1.980 2.025 1,818,000 3,640,330 2.0024 0.953 0.949 0.953 0.949 0.970 3,794,883 0.9593 -2.93%
1995-08-10 0 2.050 2.025 2.050 2.025 2.150 7,858,733 16,295,584 2.0736 0.982 0.970 0.982 0.970 1.030 16,404,277 0.9934 0.00%
1995-08-09 0 2.050 2.050 2.075 2.025 2.075 1,130,000 2,308,850 2.0432 0.982 0.982 0.994 0.970 0.994 2,358,756 0.9788 0.00%
1995-08-08 0 2.050 2.025 2.050 2.050 2.100 652,000 1,343,600 2.0607 0.982 0.970 0.982 0.982 1.006 1,360,981 0.9872 -1.20%
1995-08-07 0 2.075 2.050 2.100 2.050 2.075 452,000 936,100 2.0710 0.994 0.982 1.006 0.982 0.994 943,502 0.9922 -1.19%
1995-08-04 0 2.100 2.100 2.125 2.025 2.100 2,822,000 5,842,260 2.0703 1.006 1.006 1.018 0.970 1.006 5,890,628 0.9918 1.20%
1995-08-03 0 2.075 2.050 2.075 1.990 2.075 3,403,000 6,913,790 2.0317 0.994 0.982 0.994 0.953 0.994 7,103,404 0.9733 4.80%
1995-08-02 0 1.980 1.980 1.990 1.980 1.990 860,000 1,710,060 1.9884 0.949 0.949 0.953 0.949 0.953 1,795,159 0.9526 -1.00%
1995-08-01 0 2.000 1.990 2.000 1.980 2.025 1,692,000 3,373,570 1.9938 0.958 0.953 0.958 0.949 0.970 3,531,872 0.9552 -1.23%
1995-07-31 0 2.025 2.025 2.050 2.025 2.025 454,000 919,350 2.0250 0.970 0.970 0.982 0.970 0.970 947,677 0.9701 0.00%
1995-07-28 0 2.025 2.025 2.050 2.025 2.050 873,000 1,775,500 2.0338 0.970 0.970 0.982 0.970 0.982 1,822,296 0.9743 0.00%
1995-07-27 0 2.025 2.025 2.050 2.025 2.050 471,000 958,750 2.0356 0.970 0.970 0.982 0.970 0.982 983,163 0.9752 -1.22%
1995-07-26 0 2.050 2.025 2.075 2.000 2.050 883,000 1,790,950 2.0283 0.982 0.970 0.994 0.958 0.982 1,843,169 0.9717 2.50%
1995-07-25 0 2.000 2.000 2.025 1.980 2.025 574,000 1,147,430 1.9990 0.958 0.958 0.970 0.949 0.970 1,198,165 0.9577 -1.23%
1995-07-24 0 2.025 2.025 2.050 2.025 2.100 1,034,000 2,121,450 2.0517 0.970 0.970 0.982 0.970 1.006 2,158,366 0.9829 -1.22%
1995-07-21 0 2.050 2.050 2.075 2.050 2.075 2,750,000 5,691,000 2.0695 0.982 0.982 0.994 0.982 0.994 5,740,335 0.9914 -1.20%
1995-07-20 0 2.075 2.050 2.100 1.990 2.125 3,198,000 6,658,380 2.0820 0.994 0.982 1.006 0.953 1.018 6,675,488 0.9974 3.75%
1995-07-19 0 2.000 1.990 2.025 1.980 2.000 773,000 1,546,060 2.0001 0.958 0.953 0.970 0.949 0.958 1,613,556 0.9582 -2.44%
1995-07-18 0 2.050 2.025 2.050 2.025 2.125 3,695,000 7,559,100 2.0458 0.982 0.970 0.982 0.970 1.018 7,712,923 0.9801 0.00%
1995-07-17 0 2.050 2.050 2.075 2.050 2.175 1,168,000 2,455,050 2.1019 0.982 0.982 0.994 0.982 1.042 2,438,077 1.0070 -7.87%
1995-07-14 0 2.225 2.200 2.225 2.125 2.225 2,818,000 6,134,800 2.1770 1.066 1.054 1.066 1.018 1.066 5,882,278 1.0429 5.95%
1995-07-13 0 2.100 2.100 2.125 2.025 2.100 2,322,000 4,824,600 2.0778 1.006 1.006 1.018 0.970 1.006 4,846,930 0.9954 3.70%
1995-07-12 0 2.025 2.000 2.025 1.970 2.025 1,312,000 2,623,680 1.9998 0.970 0.958 0.970 0.944 0.970 2,738,662 0.9580 2.27%
1995-07-11 0 1.980 1.970 1.980 1.970 1.990 1,505,200 2,979,912 1.9797 0.949 0.944 0.949 0.944 0.953 3,141,946 0.9484 -1.00%
1995-07-10 0 2.000 1.990 2.000 1.970 2.075 1,214,000 2,429,630 2.0013 0.958 0.953 0.958 0.944 0.994 2,534,097 0.9588 -1.23%
1995-07-07 0 2.025 2.025 2.050 1.950 2.075 3,170,000 6,364,810 2.0078 0.970 0.970 0.982 0.934 0.994 6,617,041 0.9619 4.92%
1995-07-06 0 1.930 - 1.930 1.920 1.950 1,002,000 1,942,180 1.9383 0.925 - 0.925 0.920 0.934 2,091,569 0.9286 0.52%
1995-07-05 0 1.920 1.920 1.930 1.870 1.920 759,600 1,444,276 1.9014 0.920 0.920 0.925 0.896 0.920 1,585,585 0.9109 2.67%
1995-07-04 0 1.870 1.870 1.890 1.840 1.880 690,000 1,288,460 1.8673 0.896 0.896 0.905 0.881 0.901 1,440,302 0.8946 1.08%
1995-07-03 0 1.850 1.850 1.860 1.840 1.850 276,000 510,120 1.8483 0.886 0.886 0.891 0.881 0.886 576,121 0.8854 -1.60%
1995-06-30 0 1.880 1.880 1.890 1.820 1.890 1,827,000 3,393,950 1.8577 0.901 0.901 0.905 0.872 0.905 3,813,670 0.8899 2.17%
1995-06-29 0 1.880 1.870 1.890 1.870 1.890 1,766,000 3,312,220 1.8755 0.881 0.877 0.886 0.877 0.886 3,766,477 0.8794 1.08%
1995-06-28 0 1.860 1.850 1.860 1.850 1.880 1,216,000 2,263,100 1.8611 0.872 0.867 0.872 0.867 0.881 2,593,452 0.8726 -0.53%
1995-06-27 0 1.870 1.870 1.890 1.870 1.900 1,220,000 2,293,540 1.8800 0.877 0.877 0.886 0.877 0.891 2,601,983 0.8815 -1.06%
1995-06-26 0 1.890 1.880 1.890 1.830 1.900 2,367,000 4,402,530 1.8600 0.886 0.881 0.886 0.858 0.891 5,048,273 0.8721 3.28%
1995-06-23 0 1.830 1.830 1.850 1.830 1.910 4,484,020 8,359,056 1.8642 0.858 0.858 0.867 0.858 0.896 9,563,396 0.8741 -3.68%
1995-06-22 0 1.900 1.900 1.910 1.900 2.025 3,068,000 5,970,540 1.9461 0.891 0.891 0.896 0.891 0.949 6,543,347 0.9125 -6.17%
1995-06-21 0 2.025 2.025 2.050 1.910 2.025 8,776,000 17,397,960 1.9824 0.949 0.949 0.961 0.896 0.949 18,717,214 0.9295 7.14%
1995-06-20 0 1.890 1.890 1.910 1.880 1.900 2,794,000 5,280,380 1.8899 0.886 0.886 0.896 0.881 0.891 5,958,967 0.8861 1.61%
1995-06-16 0 1.860 1.860 1.880 1.850 1.870 1,386,000 2,573,040 1.8565 0.872 0.872 0.881 0.867 0.877 2,956,023 0.8704 0.54%
1995-06-15 0 1.850 1.850 1.870 1.850 1.870 1,950,000 3,616,900 1.8548 0.867 0.867 0.877 0.867 0.877 4,158,907 0.8697 -0.54%
1995-06-14 0 1.860 1.860 1.870 1.850 1.860 322,000 598,640 1.8591 0.872 0.872 0.877 0.867 0.872 686,753 0.8717 0.54%
1995-06-13 0 1.850 1.850 1.870 1.840 1.860 835,000 1,538,300 1.8423 0.867 0.867 0.877 0.863 0.872 1,780,865 0.8638 0.00%
1995-06-12 0 1.850 1.850 1.860 1.840 1.860 994,600 1,835,488 1.8455 0.867 0.867 0.872 0.863 0.872 2,121,256 0.8653 -1.60%
1995-06-09 0 1.880 1.870 1.890 1.880 1.880 1,950,000 3,666,000 1.8800 0.881 0.877 0.886 0.881 0.881 4,158,907 0.8815 0.00%
1995-06-08 0 1.880 1.880 1.890 1.870 1.890 2,060,000 3,874,080 1.8806 0.881 0.881 0.886 0.877 0.886 4,393,512 0.8818 -1.05%
1995-06-07 0 1.900 1.900 1.910 1.890 1.910 3,010,000 5,738,740 1.9066 0.891 0.891 0.896 0.886 0.896 6,419,646 0.8939 -0.52%
1995-06-06 0 1.910 1.890 1.910 1.890 1.920 4,684,000 8,905,520 1.9013 0.896 0.886 0.896 0.886 0.900 9,989,908 0.8915 1.60%
1995-06-05 0 1.880 1.880 1.890 1.860 1.880 2,238,000 4,189,800 1.8721 0.881 0.881 0.886 0.872 0.881 4,773,145 0.8778 1.62%
1995-06-01 0 1.850 1.850 1.860 1.810 1.850 3,476,000 6,372,940 1.8334 0.867 0.867 0.872 0.849 0.867 7,413,518 0.8596 0.54%
1995-05-31 0 1.840 1.800 1.840 1.840 1.840 200,000 368,000 1.8400 0.863 0.844 0.863 0.863 0.863 426,555 0.8627 0.00%
1995-05-30 0 1.840 1.840 1.860 1.840 1.870 1,250,000 2,309,500 1.8476 0.863 0.863 0.872 0.863 0.877 2,665,966 0.8663 -1.08%
1995-05-29 0 1.860 1.850 1.860 1.850 1.860 226,000 420,200 1.8593 0.872 0.867 0.872 0.867 0.872 482,007 0.8718 -0.53%
1995-05-26 0 1.870 1.840 1.870 1.840 1.870 105,000 194,980 1.8570 0.877 0.863 0.877 0.863 0.877 223,941 0.8707 -0.53%
1995-05-25 0 1.880 1.880 1.900 1.860 1.940 2,490,000 4,745,520 1.9058 0.881 0.881 0.891 0.872 0.910 5,310,604 0.8936 -2.59%
1995-05-24 0 1.930 1.900 1.930 1.910 1.930 1,537,000 2,951,010 1.9200 0.905 0.891 0.905 0.896 0.905 3,278,072 0.9002 -0.52%
1995-05-23 0 1.940 1.940 - 1.870 1.950 4,307,000 8,177,110 1.8986 0.910 0.910 - 0.877 0.914 9,185,852 0.8902 4.30%
1995-05-22 0 1.860 1.860 1.870 1.840 1.860 1,464,000 2,708,460 1.8500 0.872 0.872 0.877 0.863 0.872 3,122,379 0.8674 0.00%
1995-05-19 0 1.860 1.850 1.860 1.830 1.860 3,656,000 6,730,180 1.8409 0.872 0.867 0.872 0.858 0.872 7,797,417 0.8631 0.54%
1995-05-18 0 1.850 1.840 1.850 1.840 1.850 3,388,000 6,253,420 1.8458 0.867 0.863 0.867 0.863 0.867 7,225,834 0.8654 0.54%
1995-05-17 0 1.840 1.840 1.850 1.820 1.860 3,760,000 6,947,300 1.8477 0.863 0.863 0.867 0.853 0.872 8,019,226 0.8663 0.00%
1995-05-16 0 1.840 1.820 1.850 1.800 1.840 13,723,000 24,574,380 1.7907 0.863 0.853 0.867 0.844 0.863 29,268,041 0.8396 1.10%
1995-05-15 0 1.820 1.820 1.830 1.820 1.870 3,600,000 6,643,880 1.8455 0.853 0.853 0.858 0.853 0.877 7,677,982 0.8653 -3.19%
1995-05-12 0 1.880 1.870 1.880 1.850 1.890 5,574,000 10,431,420 1.8714 0.881 0.877 0.881 0.867 0.886 11,888,075 0.8775 1.62%
1995-05-11 0 1.850 1.850 1.860 1.830 1.860 2,888,000 5,321,680 1.8427 0.867 0.867 0.872 0.858 0.872 6,159,448 0.8640 1.65%
1995-05-10 0 1.820 1.820 1.830 1.800 1.850 3,890,000 7,111,800 1.8282 0.853 0.853 0.858 0.844 0.867 8,296,486 0.8572 1.68%
1995-05-09 0 1.790 1.790 1.810 1.780 1.810 1,438,000 2,582,900 1.7962 0.839 0.839 0.849 0.835 0.849 3,066,927 0.8422 0.00%
1995-05-08 0 1.790 1.770 1.800 1.780 1.790 1,722,000 3,068,660 1.7820 0.839 0.830 0.844 0.835 0.839 3,672,635 0.8355 1.13%
1995-05-05 0 1.770 1.760 1.780 1.760 1.790 1,200,000 2,131,780 1.7765 0.830 0.825 0.835 0.825 0.839 2,559,327 0.8329 -1.12%
1995-05-04 0 1.790 1.780 1.800 1.780 1.790 1,650,000 2,943,500 1.7839 0.839 0.835 0.844 0.835 0.839 3,519,075 0.8364 0.00%
1995-05-03 0 1.790 1.790 1.800 1.780 1.800 5,526,000 9,893,200 1.7903 0.839 0.839 0.844 0.835 0.844 11,785,702 0.8394 0.56%
1995-05-02 0 1.780 1.770 1.780 1.770 1.790 6,031,000 10,730,200 1.7792 0.835 0.830 0.835 0.830 0.839 12,862,753 0.8342 0.00%
1995-05-01 0 1.780 1.760 1.780 1.780 1.790 106,000 189,540 1.7881 0.835 0.825 0.835 0.835 0.839 226,074 0.8384 -0.56%
1995-04-28 0 1.790 1.790 - 1.780 1.790 320,000 571,200 1.7850 0.839 0.839 - 0.835 0.839 682,487 0.8369 0.00%
1995-04-27 0 1.790 1.800 - 1.790 1.800 842,000 1,507,580 1.7905 0.839 0.844 - 0.839 0.844 1,795,795 0.8395 0.00%
1995-04-26 0 1.790 1.780 1.790 1.770 1.820 1,758,000 3,186,320 1.8125 0.839 0.835 0.839 0.830 0.853 3,749,415 0.8498 -1.10%
1995-04-25 0 1.810 1.800 1.830 1.800 1.820 1,538,000 2,783,180 1.8096 0.849 0.844 0.858 0.844 0.853 3,280,205 0.8485 -1.09%
1995-04-24 0 1.830 1.820 1.830 1.820 1.830 1,278,000 2,328,180 1.8217 0.858 0.853 0.858 0.853 0.858 2,725,684 0.8542 0.55%
1995-04-21 0 1.820 1.810 1.820 1.820 1.830 300,000 546,500 1.8217 0.853 0.849 0.853 0.853 0.858 639,832 0.8541 -0.55%
1995-04-20 0 1.830 1.830 1.840 1.830 1.840 1,350,000 2,471,700 1.8309 0.858 0.858 0.863 0.858 0.863 2,879,243 0.8585 0.00%
1995-04-19 0 1.830 1.820 1.830 1.820 1.840 863,400 1,576,744 1.8262 0.858 0.853 0.858 0.853 0.863 1,841,436 0.8563 0.00%
1995-04-18 0 1.830 1.830 1.850 1.830 1.850 90,000 165,700 1.8411 0.858 0.858 0.867 0.858 0.867 191,950 0.8632 -1.08%
1995-04-13 0 1.850 1.830 1.850 1.820 1.860 857,000 1,570,370 1.8324 0.867 0.858 0.867 0.853 0.872 1,827,786 0.8592 1.09%
1995-04-12 0 1.830 1.810 1.830 1.820 1.840 790,000 1,444,500 1.8285 0.858 0.849 0.858 0.853 0.863 1,684,890 0.8573 -0.54%
1995-04-11 0 1.840 1.840 1.850 1.830 1.850 708,000 1,302,420 1.8396 0.863 0.863 0.867 0.858 0.867 1,510,003 0.8625 0.55%
1995-04-10 0 1.830 1.830 1.840 1.820 1.840 792,000 1,447,640 1.8278 0.858 0.858 0.863 0.853 0.863 1,689,156 0.8570 -0.54%
1995-04-07 0 1.840 1.840 1.860 1.840 1.850 430,000 794,520 1.8477 0.863 0.863 0.872 0.863 0.867 917,092 0.8663 0.00%
1995-04-06 0 1.840 1.840 1.860 1.840 1.870 1,018,000 1,883,720 1.8504 0.863 0.863 0.872 0.863 0.877 2,171,163 0.8676 -0.54%
1995-04-04 0 1.850 1.840 1.850 1.830 1.850 682,000 1,261,500 1.8497 0.867 0.863 0.867 0.858 0.867 1,454,551 0.8673 2.21%
1995-04-03 0 1.810 1.810 1.870 1.790 1.870 708,000 1,281,040 1.8094 0.849 0.849 0.877 0.839 0.877 1,510,003 0.8484 -3.21%
1995-03-31 0 1.870 1.870 1.880 1.830 1.890 2,750,000 5,144,940 1.8709 0.877 0.877 0.881 0.858 0.886 5,865,125 0.8772 2.19%
1995-03-30 0 1.830 1.830 1.840 1.790 1.830 1,262,000 2,290,760 1.8152 0.858 0.858 0.863 0.839 0.858 2,691,559 0.8511 2.23%
1995-03-29 0 1.790 1.780 1.800 1.790 1.800 14,000 25,100 1.7929 0.839 0.835 0.844 0.839 0.844 29,859 0.8406 -1.65%
1995-03-28 0 1.820 1.810 1.820 1.810 1.830 120,000 218,100 1.8175 0.853 0.849 0.853 0.849 0.858 255,933 0.8522 0.55%
1995-03-27 0 1.810 1.810 1.860 1.810 1.850 183,000 336,880 1.8409 0.849 0.849 0.872 0.849 0.867 390,297 0.8631 -2.16%
1995-03-24 0 1.850 1.840 1.850 1.850 1.920 1,792,000 3,341,040 1.8644 0.867 0.863 0.867 0.867 0.900 3,821,929 0.8742 -1.07%
1995-03-23 0 1.870 1.870 1.880 1.870 1.890 3,312,000 6,231,120 1.8814 0.877 0.877 0.881 0.877 0.886 7,063,743 0.8821 -1.06%
1995-03-22 0 1.890 1.880 1.890 1.880 1.920 4,222,000 8,008,500 1.8968 0.886 0.881 0.886 0.881 0.900 9,004,567 0.8894 -1.05%
1995-03-21 0 1.910 1.910 1.920 1.880 1.910 6,172,000 11,676,180 1.8918 0.896 0.896 0.900 0.881 0.896 13,163,474 0.8870 2.14%
1995-03-20 0 1.870 1.870 1.880 1.870 1.890 6,508,000 12,249,680 1.8822 0.877 0.877 0.881 0.877 0.886 13,880,085 0.8825 0.00%
1995-03-17 0 1.870 1.860 1.870 1.820 1.890 7,816,000 14,553,500 1.8620 0.877 0.872 0.877 0.853 0.886 16,669,752 0.8730 2.19%
1995-03-16 0 1.830 1.820 1.830 1.800 1.840 9,298,000 16,779,340 1.8046 0.858 0.853 0.858 0.844 0.863 19,830,521 0.8461 1.67%
1995-03-15 0 1.800 1.800 1.810 1.790 1.830 1,900,000 3,425,100 1.8027 0.844 0.844 0.849 0.839 0.858 4,052,268 0.8452 0.56%
1995-03-14 0 1.790 1.780 1.800 1.750 1.830 2,630,000 4,684,100 1.7810 0.839 0.835 0.844 0.821 0.858 5,609,192 0.8351 2.29%
1995-03-13 0 1.750 1.750 1.760 1.750 1.750 1,816,000 3,178,000 1.7500 0.821 0.821 0.825 0.821 0.821 3,873,115 0.8205 1.16%
1995-03-10 0 1.730 1.720 1.730 1.710 1.750 2,000,000 3,464,060 1.7320 0.811 0.806 0.811 0.802 0.821 4,265,546 0.8121 -2.26%
1995-03-09 0 1.770 1.760 1.770 1.750 1.790 588,000 1,044,680 1.7767 0.830 0.825 0.830 0.821 0.839 1,254,070 0.8330 -0.56%
1995-03-08 0 1.780 1.780 1.790 1.760 1.790 767,000 1,362,220 1.7760 0.835 0.835 0.839 0.825 0.839 1,635,837 0.8327 -1.11%
1995-03-07 0 1.800 1.790 1.800 1.790 1.840 4,230,000 7,704,140 1.8213 0.844 0.839 0.844 0.839 0.863 9,021,629 0.8540 -1.64%
1995-03-06 0 1.830 1.820 1.830 1.780 1.840 5,660,000 10,249,940 1.8109 0.858 0.853 0.858 0.835 0.863 12,071,494 0.8491 2.81%
1995-03-03 0 1.780 1.780 1.790 1.740 1.780 920,000 1,615,400 1.7559 0.835 0.835 0.839 0.816 0.835 1,962,151 0.8233 -0.56%
1995-03-02 0 1.790 1.780 1.800 1.750 1.830 5,356,000 9,595,160 1.7915 0.839 0.835 0.844 0.821 0.858 11,423,131 0.8400 2.29%
1995-03-01 0 1.750 1.700 1.760 1.750 1.820 4,516,000 7,992,240 1.7698 0.821 0.797 0.825 0.821 0.853 9,631,602 0.8298 0.00%
1995-02-28 0 1.750 1.740 1.750 1.730 1.760 2,214,000 3,866,200 1.7463 0.821 0.816 0.821 0.811 0.825 4,721,959 0.8188 1.16%
1995-02-27 0 1.730 1.710 1.730 1.690 1.730 1,092,000 1,866,300 1.7091 0.811 0.802 0.811 0.792 0.811 2,328,988 0.8013 0.58%
1995-02-24 0 1.720 1.720 1.740 1.720 1.760 4,517,500 7,852,035 1.7381 0.806 0.806 0.816 0.806 0.825 9,634,801 0.8150 -0.58%
1995-02-23 0 1.730 1.710 1.740 1.720 1.770 3,232,000 5,623,240 1.7399 0.811 0.802 0.816 0.806 0.830 6,893,122 0.8158 -1.14%
1995-02-22 0 1.750 1.730 1.750 1.750 1.810 3,838,333 6,859,502 1.7871 0.821 0.811 0.821 0.821 0.849 8,186,292 0.8379 -1.69%
1995-02-21 0 1.780 1.760 1.780 1.750 1.840 3,482,000 6,226,960 1.7883 0.835 0.825 0.835 0.821 0.863 7,426,315 0.8385 4.71%
1995-02-20 0 1.700 1.690 1.700 1.670 1.720 1,004,000 1,706,900 1.7001 0.797 0.792 0.797 0.783 0.806 2,141,304 0.7971 -0.58%
1995-02-17 0 1.710 1.710 1.740 1.660 1.760 1,003,000 1,732,450 1.7273 0.802 0.802 0.816 0.778 0.825 2,139,171 0.8099 2.40%
1995-02-16 0 1.670 1.680 1.700 1.660 1.720 650,000 1,096,700 1.6872 0.783 0.788 0.797 0.778 0.806 1,386,302 0.7911 -1.76%
1995-02-15 0 1.700 1.700 1.730 1.650 1.760 2,618,000 4,503,420 1.7202 0.797 0.797 0.811 0.774 0.825 5,583,599 0.8065 2.41%
1995-02-14 0 1.660 1.640 1.660 1.630 1.660 1,156,000 1,898,640 1.6424 0.778 0.769 0.778 0.764 0.778 2,465,485 0.7701 0.61%
1995-02-13 0 1.650 1.620 1.670 1.650 1.650 40,000 66,000 1.6500 0.774 0.760 0.783 0.774 0.774 85,311 0.7736 -1.79%
1995-02-10 0 1.680 1.660 1.680 1.600 1.680 1,586,000 2,620,580 1.6523 0.788 0.778 0.788 0.750 0.788 3,382,578 0.7747 5.00%
1995-02-09 0 1.600 1.600 1.610 1.580 1.610 6,176,000 9,890,180 1.6014 0.750 0.750 0.755 0.741 0.755 13,172,005 0.7508 1.27%
1995-02-08 0 1.580 1.580 1.590 1.570 1.600 1,526,000 2,422,300 1.5874 0.741 0.741 0.746 0.736 0.750 3,254,611 0.7443 0.00%
1995-02-07 0 1.580 1.580 1.600 1.570 1.590 1,318,000 2,094,220 1.5889 0.741 0.741 0.750 0.736 0.746 2,810,995 0.7450 -1.86%
1995-02-06 0 1.610 1.560 1.610 1.590 1.610 60,000 96,100 1.6017 0.755 0.731 0.755 0.746 0.755 127,966 0.7510 1.26%
1995-02-03 0 1.590 1.590 1.600 1.590 1.680 2,842,000 4,697,240 1.6528 0.746 0.746 0.750 0.746 0.788 6,061,340 0.7750 -3.64%
1995-01-30 0 1.650 1.650 - 1.610 1.650 644,000 1,048,200 1.6276 0.774 0.774 - 0.755 0.774 1,373,506 0.7632 1.85%
1995-01-27 0 1.620 1.610 1.680 1.600 1.620 688,000 1,107,480 1.6097 0.760 0.755 0.788 0.750 0.760 1,467,348 0.7547 2.53%
1995-01-26 0 1.640 1.630 1.640 1.570 1.640 1,327,000 2,135,610 1.6094 0.741 0.736 0.741 0.709 0.741 2,937,665 0.7270 5.81%
1995-01-25 0 1.550 1.540 1.550 1.540 1.560 3,255,000 5,033,520 1.5464 0.700 0.696 0.700 0.696 0.705 7,205,802 0.6985 1.97%
1995-01-24 0 1.520 1.510 1.520 1.520 1.540 1,222,000 1,875,080 1.5344 0.687 0.682 0.687 0.687 0.696 2,705,220 0.6931 -0.65%
1995-01-23 0 1.530 1.530 1.590 1.530 1.550 5,786,000 8,909,940 1.5399 0.691 0.691 0.718 0.691 0.700 12,808,839 0.6956 -0.65%
1995-01-20 0 1.540 1.540 1.570 1.540 1.560 1,852,000 2,861,780 1.5452 0.696 0.696 0.709 0.696 0.705 4,099,891 0.6980 -1.28%
1995-01-19 0 1.560 1.550 1.560 1.560 1.590 968,000 1,522,940 1.5733 0.705 0.700 0.705 0.705 0.718 2,142,924 0.7107 -1.89%
1995-01-18 0 1.590 1.590 1.610 1.580 1.600 1,046,000 1,667,340 1.5940 0.718 0.718 0.727 0.714 0.723 2,315,597 0.7200 2.58%
1995-01-17 0 1.550 1.550 1.560 1.540 1.550 1,002,000 1,548,640 1.5455 0.700 0.700 0.705 0.696 0.700 2,218,192 0.6982 3.33%
1995-01-16 0 1.500 1.500 1.530 1.490 1.520 2,020,000 3,039,000 1.5045 0.678 0.678 0.691 0.673 0.687 4,471,804 0.6796 0.00%
1995-01-13 0 1.500 1.500 1.530 1.490 1.520 3,422,000 5,147,800 1.5043 0.678 0.678 0.691 0.673 0.687 7,575,501 0.6795 -1.32%
1995-01-12 0 1.520 1.510 1.520 1.510 1.520 1,669,000 2,534,260 1.5184 0.687 0.682 0.687 0.682 0.687 3,694,772 0.6859 1.33%
1995-01-11 0 1.500 1.490 1.510 1.500 1.530 4,036,000 6,122,220 1.5169 0.678 0.673 0.682 0.678 0.691 8,934,752 0.6852 -1.96%
1995-01-10 0 1.530 1.520 1.530 1.520 1.540 5,456,000 8,329,280 1.5266 0.691 0.687 0.691 0.687 0.696 12,078,297 0.6896 0.00%
1995-01-09 0 1.530 1.530 1.550 1.500 1.550 6,436,000 9,851,760 1.5307 0.691 0.691 0.700 0.678 0.700 14,247,786 0.6915 1.32%
1995-01-06 0 1.510 1.510 1.530 1.500 1.570 2,444,000 3,734,680 1.5281 0.682 0.682 0.691 0.678 0.709 5,410,440 0.6903 -1.95%
1995-01-05 0 1.540 1.520 1.530 1.510 1.550 5,427,000 8,302,080 1.5298 0.696 0.687 0.691 0.682 0.700 12,014,098 0.6910 1.32%
1995-01-04 0 1.520 1.500 1.520 1.500 1.530 3,170,000 4,799,800 1.5141 0.687 0.678 0.687 0.678 0.691 7,017,632 0.6840 0.00%
1995-01-03 0 1.520 1.520 1.540 1.510 1.540 1,769,050 2,697,344 1.5247 0.687 0.687 0.696 0.682 0.696 3,916,259 0.6888 -0.65%
1994-12-30 0 1.530 1.520 1.530 1.520 1.580 1,972,000 3,047,800 1.5455 0.691 0.687 0.691 0.687 0.714 4,365,543 0.6981 -3.16%
1994-12-29 0 1.580 1.560 1.580 1.570 1.610 2,421,000 3,847,970 1.5894 0.714 0.705 0.714 0.709 0.727 5,359,523 0.7180 -1.86%
1994-12-28 0 1.610 1.600 1.610 1.600 1.620 2,492,000 4,010,300 1.6093 0.727 0.723 0.727 0.723 0.732 5,516,700 0.7269 0.62%
1994-12-23 0 1.600 1.600 1.610 1.590 1.630 2,955,000 4,764,750 1.6124 0.723 0.723 0.727 0.718 0.736 6,541,673 0.7284 0.63%
1994-12-22 0 1.590 1.580 1.600 1.490 1.590 7,678,000 11,969,250 1.5589 0.718 0.714 0.723 0.673 0.718 16,997,281 0.7042 6.00%
1994-12-21 0 1.500 1.440 - 1.430 1.500 1,122,000 1,635,860 1.4580 0.678 0.650 - 0.646 0.678 2,483,843 0.6586 3.45%
1994-12-20 0 1.450 1.450 - 1.410 1.460 745,000 1,073,610 1.4411 0.655 0.655 - 0.637 0.660 1,649,254 0.6510 1.40%
1994-12-19 0 1.430 1.430 1.450 1.430 1.500 1,850,000 2,731,500 1.4765 0.646 0.646 0.655 0.646 0.678 4,095,464 0.6670 -3.38%
1994-12-16 0 1.480 1.470 1.490 1.450 1.480 1,078,000 1,573,440 1.4596 0.669 0.664 0.673 0.655 0.669 2,386,438 0.6593 -0.67%
1994-12-15 0 1.490 1.490 1.510 1.450 1.490 764,000 1,127,280 1.4755 0.673 0.673 0.682 0.655 0.673 1,691,316 0.6665 4.20%
1994-12-14 0 1.430 1.430 1.500 1.420 1.500 2,427,000 3,521,060 1.4508 0.646 0.646 0.678 0.641 0.678 5,372,806 0.6553 -5.30%
1994-12-13 0 1.510 1.500 1.530 1.490 1.530 1,114,000 1,694,020 1.5207 0.682 0.678 0.691 0.673 0.691 2,466,133 0.6869 -1.95%
1994-12-12 0 1.540 1.530 1.570 1.500 1.540 1,217,000 1,851,930 1.5217 0.696 0.691 0.709 0.678 0.696 2,694,151 0.6874 0.65%
1994-12-09 0 1.530 1.520 1.550 1.510 1.560 2,090,000 3,205,040 1.5335 0.691 0.687 0.700 0.682 0.705 4,626,767 0.6927 -1.92%
1994-12-08 0 1.560 1.550 1.570 1.530 1.560 1,404,000 2,174,100 1.5485 0.705 0.700 0.709 0.691 0.705 3,108,125 0.6995 -0.64%
1994-12-07 0 1.570 1.560 1.590 1.550 1.590 2,120,000 3,329,700 1.5706 0.709 0.705 0.718 0.700 0.718 4,693,180 0.7095 0.00%
1994-12-06 0 1.570 1.550 1.580 1.550 1.610 2,030,165 3,208,551 1.5804 0.709 0.700 0.714 0.700 0.727 4,494,306 0.7139 -1.26%
1994-12-05 0 1.590 1.590 1.600 1.590 1.620 2,658,000 4,273,140 1.6077 0.718 0.718 0.723 0.718 0.732 5,884,185 0.7262 -1.24%
1994-12-02 0 1.610 1.600 1.630 1.580 1.630 2,156,500 3,450,000 1.5998 0.727 0.723 0.736 0.714 0.736 4,773,982 0.7227 0.00%
1994-12-01 0 1.610 1.610 1.650 1.600 1.640 1,750,000 2,825,060 1.6143 0.727 0.727 0.745 0.723 0.741 3,874,087 0.7292 1.26%
1994-11-30 0 1.590 1.590 1.610 1.580 1.600 1,006,000 1,607,040 1.5975 0.718 0.718 0.727 0.714 0.723 2,227,047 0.7216 -0.62%
1994-11-29 0 1.600 1.600 1.610 1.590 1.610 858,000 1,368,900 1.5955 0.723 0.723 0.727 0.718 0.727 1,899,410 0.7207 0.00%
1994-11-28 0 1.600 1.590 1.610 1.550 1.600 1,062,000 1,678,500 1.5805 0.723 0.718 0.727 0.700 0.723 2,351,018 0.7139 4.58%
1994-11-25 0 1.530 1.500 1.540 1.500 1.530 1,231,000 1,865,820 1.5157 0.691 0.678 0.696 0.678 0.691 2,725,144 0.6847 2.68%
1994-11-24 0 1.490 1.480 1.500 1.490 1.540 2,330,000 3,529,600 1.5148 0.673 0.669 0.678 0.673 0.696 5,158,070 0.6843 -1.32%
1994-11-23 0 1.510 1.500 1.530 1.450 1.510 3,928,000 5,869,620 1.4943 0.682 0.678 0.691 0.655 0.682 8,695,666 0.6750 -0.66%
1994-11-22 0 1.520 1.520 1.530 1.460 1.530 6,174,000 9,138,120 1.4801 0.687 0.687 0.691 0.660 0.691 13,667,780 0.6686 2.01%
1994-11-21 0 1.490 1.480 1.500 1.470 1.510 2,646,000 3,937,220 1.4880 0.673 0.669 0.678 0.664 0.682 5,857,620 0.6722 -1.97%
1994-11-18 0 1.520 1.510 1.520 1.450 1.520 5,234,000 7,749,880 1.4807 0.687 0.682 0.687 0.655 0.687 11,586,842 0.6689 4.83%
1994-11-17 0 1.450 1.440 1.450 1.450 1.480 5,200,000 7,579,000 1.4575 0.655 0.650 0.655 0.655 0.669 11,511,574 0.6584 -1.36%
1994-11-16 0 1.470 1.470 1.480 1.470 1.490 2,320,000 3,434,400 1.4803 0.664 0.664 0.669 0.664 0.673 5,135,933 0.6687 -1.34%
1994-11-15 0 1.490 1.490 - 1.490 1.510 2,142,000 3,210,380 1.4988 0.673 0.673 - 0.673 0.682 4,741,883 0.6770 -0.67%
1994-11-14 0 1.500 1.490 1.500 1.490 1.520 620,000 932,520 1.5041 0.678 0.673 0.678 0.673 0.687 1,372,534 0.6794 -0.66%
1994-11-11 0 1.510 1.510 1.540 1.420 1.560 1,992,000 2,988,120 1.5001 0.682 0.682 0.696 0.641 0.705 4,409,818 0.6776 -3.21%
1994-11-10 0 1.560 1.550 1.560 1.550 1.650 1,546,000 2,436,100 1.5757 0.705 0.700 0.705 0.700 0.745 3,422,479 0.7118 -5.45%
1994-11-09 0 1.650 1.640 1.670 1.600 1.670 776,000 1,274,640 1.6426 0.745 0.741 0.754 0.723 0.754 1,717,881 0.7420 3.12%
1994-11-08 0 1.600 1.600 1.660 1.570 1.640 1,285,000 2,078,310 1.6174 0.723 0.723 0.750 0.709 0.741 2,844,687 0.7306 -3.03%
1994-11-07 0 1.650 1.640 1.660 1.640 1.660 630,000 1,039,700 1.6503 0.745 0.741 0.750 0.741 0.750 1,394,671 0.7455 -0.60%
1994-11-04 0 1.660 1.660 1.670 1.660 1.690 1,873,000 3,131,640 1.6720 0.750 0.750 0.754 0.750 0.763 4,146,380 0.7553 -1.19%
1994-11-03 0 1.680 1.680 1.690 1.680 1.690 1,054,000 1,772,320 1.6815 0.759 0.759 0.763 0.759 0.763 2,333,307 0.7596 0.60%
1994-11-02 0 1.670 1.670 1.690 1.650 1.670 810,000 1,346,000 1.6617 0.754 0.754 0.763 0.745 0.754 1,793,149 0.7506 0.60%
1994-11-01 0 1.660 1.660 1.670 1.650 1.670 620,000 1,027,400 1.6571 0.750 0.750 0.754 0.745 0.754 1,372,534 0.7485 0.00%
1994-10-31 0 1.660 1.650 1.660 1.650 1.670 940,000 1,559,400 1.6589 0.750 0.745 0.750 0.745 0.754 2,080,938 0.7494 -0.60%
1994-10-28 0 1.670 1.650 1.670 1.660 1.670 1,186,000 1,975,620 1.6658 0.754 0.745 0.754 0.750 0.754 2,625,524 0.7525 0.00%
1994-10-27 0 1.670 1.670 1.680 1.670 1.690 2,820,000 4,738,980 1.6805 0.754 0.754 0.759 0.754 0.763 6,242,815 0.7591 -1.18%
1994-10-26 0 1.690 1.680 1.700 1.640 1.690 1,645,000 2,747,080 1.6700 0.763 0.759 0.768 0.741 0.763 3,641,642 0.7544 -0.59%
1994-10-25 0 1.700 1.690 1.700 1.700 1.700 600,000 1,020,000 1.7000 0.768 0.763 0.768 0.768 0.768 1,328,258 0.7679 0.00%
1994-10-24 0 1.700 1.690 1.720 1.690 1.710 908,000 1,537,920 1.6937 0.768 0.763 0.777 0.763 0.772 2,010,098 0.7651 0.59%
1994-10-21 0 1.690 1.690 1.700 1.680 1.690 3,410,000 5,759,300 1.6889 0.763 0.763 0.768 0.759 0.763 7,548,936 0.7629 0.00%
1994-10-20 0 1.690 1.690 1.700 1.680 1.700 1,879,000 3,176,700 1.6906 0.763 0.763 0.768 0.759 0.768 4,159,663 0.7637 0.00%
1994-10-19 0 1.690 1.690 1.700 1.690 1.710 1,358,000 2,302,320 1.6954 0.763 0.763 0.768 0.763 0.772 3,006,292 0.7658 -1.74%
1994-10-18 0 1.720 1.700 1.730 1.670 1.720 1,236,000 2,083,980 1.6861 0.777 0.768 0.781 0.754 0.777 2,736,212 0.7616 1.78%
1994-10-17 0 1.690 1.680 1.690 1.690 1.760 3,015,000 5,290,620 1.7548 0.763 0.759 0.763 0.763 0.795 6,674,499 0.7927 -3.98%
1994-10-14 0 1.760 1.750 1.780 1.760 1.800 2,630,000 4,690,120 1.7833 0.795 0.791 0.804 0.795 0.813 5,822,200 0.8056 0.00%
1994-10-12 0 1.760 1.750 1.770 1.740 1.780 611,000 1,078,280 1.7648 0.795 0.791 0.800 0.786 0.804 1,352,610 0.7972 1.15%
1994-10-11 0 1.740 1.730 1.740 1.740 1.760 850,000 1,486,000 1.7482 0.786 0.781 0.786 0.786 0.795 1,881,700 0.7897 -0.57%
1994-10-10 0 1.750 1.740 1.800 1.730 1.760 1,342,000 2,343,680 1.7464 0.791 0.786 0.813 0.781 0.795 2,970,871 0.7889 0.57%
1994-10-07 0 1.740 1.740 1.750 1.740 1.760 1,247,000 2,184,740 1.7520 0.786 0.786 0.791 0.786 0.795 2,760,564 0.7914 -1.14%
1994-10-06 0 1.760 1.760 1.770 1.740 1.760 1,592,000 2,800,280 1.7590 0.795 0.795 0.800 0.786 0.795 3,524,313 0.7946 0.00%
1994-10-05 0 1.760 1.760 1.780 1.760 1.790 980,000 1,740,800 1.7763 0.795 0.795 0.804 0.795 0.809 2,169,489 0.8024 -1.68%
1994-10-04 0 1.790 1.760 1.790 1.780 1.790 266,000 474,680 1.7845 0.809 0.795 0.809 0.804 0.809 588,861 0.8061 0.56%
1994-10-03 0 1.780 1.760 1.780 1.700 1.800 314,000 543,960 1.7324 0.804 0.795 0.804 0.768 0.813 695,122 0.7825 2.30%
1994-09-30 0 1.740 1.740 1.745 1.740 1.760 951,000 1,656,970 1.7423 0.786 0.786 0.788 0.786 0.795 2,105,290 0.7871 -1.69%
1994-09-29 0 1.770 1.750 1.775 1.760 1.775 1,218,000 2,149,760 1.7650 0.800 0.791 0.802 0.795 0.802 2,696,365 0.7973 0.57%
1994-09-28 0 1.760 1.750 1.760 1.730 1.760 1,200,000 2,102,400 1.7520 0.795 0.791 0.795 0.781 0.795 2,656,517 0.7914 2.33%
1994-09-27 0 1.720 1.720 1.740 1.710 1.720 231,000 397,150 1.7193 0.777 0.777 0.786 0.772 0.777 511,380 0.7766 0.58%
1994-09-26 0 1.710 1.715 - 1.680 1.715 2,924,000 4,975,760 1.7017 0.772 0.775 - 0.759 0.775 6,473,046 0.7687 0.29%
1994-09-23 0 1.705 1.700 1.705 1.700 1.735 1,458,000 2,492,200 1.7093 0.770 0.768 0.770 0.768 0.784 3,227,668 0.7721 -2.57%
1994-09-22 0 1.750 1.745 1.750 1.735 1.750 656,000 1,141,930 1.7407 0.791 0.788 0.791 0.784 0.791 1,452,229 0.7863 -1.69%
1994-09-20 0 1.780 1.750 1.780 1.760 1.785 1,414,000 2,508,320 1.7739 0.804 0.791 0.804 0.795 0.806 3,130,262 0.8013 0.56%
1994-09-19 0 1.770 1.770 1.780 1.760 1.790 2,792,000 4,958,740 1.7761 0.800 0.800 0.804 0.795 0.809 6,180,829 0.8023 -1.39%
1994-09-16 0 1.795 1.790 1.800 1.760 1.800 1,992,000 3,561,930 1.7881 0.811 0.809 0.813 0.795 0.813 4,409,818 0.8077 0.28%
1994-09-15 0 1.790 1.790 1.820 1.790 1.800 840,000 1,504,470 1.7910 0.809 0.809 0.822 0.809 0.813 1,859,562 0.8090 0.00%
1994-09-14 0 1.790 1.790 1.800 1.790 1.800 728,000 1,304,670 1.7921 0.809 0.809 0.813 0.809 0.813 1,611,620 0.8095 -0.28%
1994-09-13 0 1.795 1.790 1.795 1.790 1.820 1,160,000 2,091,030 1.8026 0.811 0.809 0.811 0.809 0.822 2,567,966 0.8143 -0.28%
1994-09-12 0 1.800 1.795 1.800 1.795 1.800 980,000 1,760,340 1.7963 0.813 0.811 0.813 0.811 0.813 2,169,489 0.8114 -1.64%
1994-09-09 0 1.830 1.830 1.840 1.820 1.840 1,892,000 3,455,990 1.8266 0.827 0.827 0.831 0.822 0.831 4,188,442 0.8251 1.67%
1994-09-08 0 1.800 1.790 1.800 1.800 1.810 1,000,000 1,804,180 1.8042 0.813 0.809 0.813 0.813 0.818 2,213,764 0.8150 0.00%
1994-09-07 0 1.800 1.780 1.800 1.800 1.870 320,000 585,450 1.8295 0.813 0.804 0.813 0.813 0.845 708,405 0.8264 -2.70%
1994-09-06 0 1.850 1.840 1.860 1.820 1.850 686,000 1,265,540 1.8448 0.836 0.831 0.840 0.822 0.836 1,518,642 0.8333 1.09%
1994-09-05 0 1.830 1.825 1.830 1.795 1.850 5,752,000 10,494,380 1.8245 0.827 0.824 0.827 0.811 0.836 12,733,571 0.8242 1.95%
1994-09-02 0 1.795 1.795 1.800 1.795 1.835 1,984,000 3,599,180 1.8141 0.811 0.811 0.813 0.811 0.829 4,392,108 0.8195 -1.64%
1994-09-01 0 1.825 1.805 1.835 1.795 1.830 2,318,000 4,183,930 1.8050 0.824 0.815 0.829 0.811 0.827 5,131,505 0.8153 1.96%
1994-08-31 0 1.790 1.790 1.800 1.790 1.800 2,379,000 4,270,010 1.7949 0.809 0.809 0.813 0.809 0.813 5,266,545 0.8108 -0.56%
1994-08-30 0 1.800 1.790 1.800 1.790 1.805 1,038,000 1,864,000 1.7958 0.813 0.809 0.813 0.809 0.815 2,297,887 0.8112 1.41%
1994-08-26 0 1.775 1.775 1.780 1.750 1.775 418,000 737,680 1.7648 0.802 0.802 0.804 0.791 0.802 925,353 0.7972 -0.28%
1994-08-25 0 1.780 1.770 1.780 1.770 1.790 1,040,000 1,849,700 1.7786 0.804 0.800 0.804 0.800 0.809 2,302,315 0.8034 0.56%
1994-08-24 0 1.770 1.770 1.780 1.700 1.780 1,108,000 1,944,440 1.7549 0.800 0.800 0.804 0.768 0.804 2,452,851 0.7927 4.42%
1994-08-23 0 1.695 1.690 - 1.680 1.695 584,000 988,000 1.6918 0.766 0.763 - 0.759 0.766 1,292,838 0.7642 0.59%
1994-08-22 0 1.685 1.685 1.695 1.680 1.695 3,060,000 5,166,560 1.6884 0.761 0.761 0.766 0.759 0.766 6,774,118 0.7627 -0.59%
1994-08-19 0 1.695 1.690 1.695 1.680 1.710 4,136,000 7,019,970 1.6973 0.766 0.763 0.766 0.759 0.772 9,156,128 0.7667 -1.45%
1994-08-18 0 1.720 1.710 1.720 1.710 1.755 1,872,000 3,224,930 1.7227 0.777 0.772 0.777 0.772 0.793 4,144,166 0.7782 -1.99%
1994-08-17 0 1.755 1.755 1.765 1.740 1.800 2,794,000 4,926,680 1.7633 0.793 0.793 0.797 0.786 0.813 6,185,257 0.7965 -2.50%
1994-08-16 0 1.800 1.800 1.805 1.750 1.815 6,518,000 11,665,150 1.7897 0.813 0.813 0.815 0.791 0.820 14,429,315 0.8084 1.69%
1994-08-15 0 1.770 1.760 1.770 1.760 1.770 2,772,000 4,884,920 1.7622 0.800 0.795 0.800 0.795 0.800 6,136,554 0.7960 0.57%
1994-08-12 0 1.760 1.755 1.760 1.740 1.765 3,060,000 5,359,200 1.7514 0.795 0.793 0.795 0.786 0.797 6,774,118 0.7911 0.86%
1994-08-11 0 1.745 1.745 1.790 1.740 1.760 2,046,000 3,567,480 1.7436 0.788 0.788 0.809 0.786 0.795 4,529,361 0.7876 0.29%
1994-08-10 0 1.740 1.740 1.745 1.720 1.760 2,292,000 3,988,140 1.7400 0.786 0.786 0.788 0.777 0.795 5,073,947 0.7860 1.75%
1994-08-09 0 1.710 1.700 1.710 1.690 1.720 4,608,000 7,813,680 1.6957 0.772 0.768 0.772 0.763 0.777 10,201,025 0.7660 -2.01%
1994-08-08 0 1.745 1.740 1.755 1.740 1.800 2,928,000 5,164,130 1.7637 0.788 0.786 0.793 0.786 0.813 6,481,901 0.7967 -3.32%
1994-08-05 0 1.805 1.800 1.805 1.800 1.820 4,170,000 7,536,730 1.8074 0.815 0.813 0.815 0.813 0.822 9,231,396 0.8164 0.28%
1994-08-04 0 1.800 1.785 1.800 1.780 1.895 3,537,200 6,465,606 1.8279 0.813 0.806 0.813 0.804 0.856 7,830,527 0.8257 -5.26%
1994-08-03 0 1.900 1.895 1.900 1.895 1.920 8,249,000 15,660,725 1.8985 0.858 0.856 0.858 0.856 0.867 18,261,340 0.8576 0.26%
1994-08-02 0 1.895 1.890 1.900 1.840 1.895 683,000 1,276,070 1.8683 0.856 0.854 0.858 0.831 0.856 1,512,001 0.8440 2.99%
1994-08-01 0 1.840 1.840 1.850 1.820 1.840 848,000 1,548,130 1.8256 0.831 0.831 0.836 0.822 0.831 1,877,272 0.8247 1.38%
1994-07-29 0 1.815 1.810 1.820 1.810 1.815 30,000 54,400 1.8133 0.820 0.818 0.822 0.818 0.820 66,413 0.8191 0.83%
1994-07-28 0 1.800 1.800 1.870 1.800 1.840 1,496,000 2,715,290 1.8150 0.813 0.813 0.845 0.813 0.831 3,311,791 0.8199 -1.10%
1994-07-27 0 1.820 1.810 1.820 1.820 1.820 50,000 91,000 1.8200 0.822 0.818 0.822 0.822 0.822 110,688 0.8221 -2.15%
1994-07-26 0 1.860 - 1.860 1.860 1.900 246,000 463,720 1.8850 0.840 - 0.840 0.840 0.858 544,586 0.8515 -3.63%
1994-07-25 0 1.930 - 1.930 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1994-07-22 0 1.930 1.930 1.980 1.930 1.950 238,000 462,840 1.9447 0.872 0.872 0.894 0.872 0.881 526,876 0.8785 0.00%
1994-07-21 0 1.930 1.930 1.970 1.860 1.990 308,000 596,310 1.9361 0.872 0.872 0.890 0.840 0.899 681,839 0.8746 -3.50%
1994-07-20 0 2.000 1.990 2.000 1.960 2.020 1,306,000 2,614,600 2.0020 0.903 0.899 0.903 0.885 0.912 2,891,176 0.9043 2.04%
1994-07-19 0 1.960 1.960 1.970 1.910 1.960 550,000 1,067,420 1.9408 0.885 0.885 0.890 0.863 0.885 1,217,570 0.8767 2.62%
1994-07-18 0 1.910 1.900 1.910 1.840 1.910 112,000 210,150 1.8763 0.863 0.858 0.863 0.831 0.863 247,942 0.8476 4.95%
1994-07-15 0 1.820 1.820 - 1.800 1.820 370,000 668,200 1.8059 0.822 0.822 - 0.813 0.822 819,093 0.8158 1.68%
1994-07-14 0 1.790 - 1.790 1.790 1.790 11,000 19,610 1.7827 0.809 - 0.809 0.809 0.809 24,351 0.8053 1.13%
1994-07-13 0 1.800 1.800 - 1.750 1.800 90,000 160,400 1.7822 0.800 0.800 - 0.777 0.800 202,616 0.7916 5.26%
1994-07-12 0 1.710 1.700 1.710 1.710 1.720 2,156,000 3,671,940 1.7031 0.760 0.755 0.760 0.760 0.764 4,853,772 0.7565 -0.58%
1994-07-11 0 1.720 1.700 1.720 1.720 1.730 200,000 345,000 1.7250 0.764 0.755 0.764 0.764 0.768 450,257 0.7662 -0.58%
1994-07-08 0 1.730 1.725 1.740 1.720 1.730 280,000 484,300 1.7296 0.768 0.766 0.773 0.764 0.768 630,360 0.7683 0.58%
1994-07-07 0 1.720 1.710 1.730 1.700 1.720 900,000 1,545,500 1.7172 0.764 0.760 0.768 0.755 0.764 2,026,157 0.7628 0.00%
1994-07-06 0 1.720 1.710 1.720 1.710 1.740 590,000 1,016,690 1.7232 0.764 0.760 0.764 0.760 0.773 1,328,258 0.7654 1.78%
1994-07-05 0 1.690 1.680 1.690 1.675 1.690 330,000 554,630 1.6807 0.751 0.746 0.751 0.744 0.751 742,924 0.7465 0.60%
1994-07-04 0 1.680 1.680 1.690 1.665 1.685 1,000,000 1,675,550 1.6756 0.746 0.746 0.751 0.740 0.748 2,251,286 0.7443 0.60%
1994-07-01 0 1.670 1.670 1.680 1.650 1.725 1,094,000 1,829,630 1.6724 0.742 0.742 0.746 0.733 0.766 2,462,906 0.7429 -4.57%
1994-06-30 0 1.750 1.730 1.750 1.750 1.810 202,000 355,140 1.7581 0.777 0.768 0.777 0.777 0.804 454,760 0.7809 -3.85%
1994-06-29 0 1.820 - 1.820 1.850 1.850 101,000 186,790 1.8494 0.808 - 0.808 0.822 0.822 227,380 0.8215 -2.15%
1994-06-28 0 1.860 - 1.860 1.860 1.880 70,000 131,100 1.8729 0.826 - 0.826 0.826 0.835 157,590 0.8319 -1.06%
1994-06-27 0 1.880 1.860 1.890 1.850 1.900 3,130,000 5,897,200 1.8841 0.835 0.826 0.840 0.822 0.844 7,046,524 0.8369 -1.57%
1994-06-24 0 1.910 1.900 1.930 1.900 1.930 1,626,000 3,113,320 1.9147 0.848 0.844 0.857 0.844 0.857 3,660,590 0.8505 -1.04%
1994-06-23 0 1.930 1.930 1.940 1.900 1.940 564,000 1,078,260 1.9118 0.857 0.857 0.862 0.844 0.862 1,269,725 0.8492 0.00%
1994-06-22 0 1.930 1.920 1.940 1.900 1.960 2,584,000 4,975,420 1.9255 0.857 0.853 0.862 0.844 0.871 5,817,322 0.8553 -1.53%
1994-06-21 0 1.960 1.900 1.970 1.890 1.950 1,021,000 1,960,460 1.9201 0.871 0.844 0.875 0.840 0.866 2,298,563 0.8529 -0.51%
1994-06-20 0 1.970 - 1.970 1.970 1.990 364,000 720,880 1.9804 0.875 - 0.875 0.875 0.884 819,468 0.8797 -1.01%
1994-06-17 0 1.990 1.990 2.000 1.970 2.000 357,000 710,900 1.9913 0.884 0.884 0.888 0.875 0.888 803,709 0.8845 0.00%
1994-06-16 0 1.990 1.990 2.000 1.990 2.025 950,000 1,908,050 2.0085 0.884 0.884 0.888 0.884 0.899 2,138,721 0.8921 -1.73%
1994-06-15 0 2.025 2.000 2.025 2.025 2.075 1,616,000 3,285,550 2.0331 0.899 0.888 0.899 0.899 0.922 3,638,077 0.9031 -3.57%
1994-06-10 0 2.100 2.075 2.100 2.050 2.100 3,532,000 7,330,900 2.0756 0.933 0.922 0.933 0.911 0.933 7,951,541 0.9219 0.00%
1994-06-09 0 2.100 2.050 2.100 2.075 2.125 3,054,000 6,413,550 2.1000 0.933 0.911 0.933 0.922 0.944 6,875,426 0.9328 -2.33%
1994-06-08 0 2.150 2.125 2.150 2.075 2.175 5,540,000 11,834,450 2.1362 0.955 0.944 0.955 0.922 0.966 12,472,122 0.9489 3.61%
1994-06-07 0 2.075 2.075 2.100 2.050 2.100 3,386,000 7,031,550 2.0767 0.922 0.922 0.933 0.911 0.933 7,622,853 0.9224 1.22%
1994-06-06 0 2.050 2.025 2.075 1.990 2.050 1,570,000 3,206,150 2.0421 0.911 0.899 0.922 0.884 0.911 3,534,518 0.9071 3.02%
1994-06-03 0 1.990 1.990 2.000 1.920 2.000 869,000 1,721,030 1.9805 0.884 0.884 0.888 0.853 0.888 1,956,367 0.8797 4.74%
1994-06-02 0 1.900 1.900 1.930 1.880 1.930 1,448,000 2,749,800 1.8990 0.844 0.844 0.857 0.835 0.857 3,259,862 0.8435 -2.56%
1994-06-01 0 1.950 1.930 1.940 1.940 1.980 770,000 1,503,960 1.9532 0.866 0.857 0.862 0.862 0.879 1,733,490 0.8676 -1.52%
1994-05-31 0 1.980 1.980 1.990 1.970 2.025 1,088,000 2,165,120 1.9900 0.879 0.879 0.884 0.875 0.899 2,449,399 0.8839 -3.41%
1994-05-30 0 2.050 2.025 2.050 2.025 2.100 1,038,000 2,144,850 2.0663 0.911 0.899 0.911 0.899 0.933 2,336,834 0.9178 -3.53%
1994-05-27 0 2.125 2.100 2.125 2.050 2.225 5,600,000 11,920,600 2.1287 0.944 0.933 0.944 0.911 0.988 12,607,199 0.9455 4.94%
1994-05-26 0 2.025 2.000 2.075 1.990 2.150 7,996,000 16,445,750 2.0567 0.899 0.888 0.922 0.884 0.955 18,001,279 0.9136 1.76%
1994-05-25 0 1.990 1.980 1.990 1.990 2.075 3,180,000 6,462,550 2.0322 0.884 0.879 0.884 0.884 0.922 7,159,088 0.9027 -4.10%
1994-05-24 0 2.075 2.050 2.075 2.050 2.075 1,278,000 2,631,600 2.0592 0.922 0.911 0.922 0.911 0.922 2,877,143 0.9147 0.00%
1994-05-23 0 2.075 2.075 2.100 2.050 2.100 668,000 1,393,800 2.0865 0.922 0.922 0.933 0.911 0.933 1,503,859 0.9268 0.00%
1994-05-20 0 2.075 2.075 2.100 1.990 2.100 4,979,000 10,278,350 2.0643 0.922 0.922 0.933 0.884 0.933 11,209,151 0.9170 4.80%
1994-05-19 0 1.980 1.960 1.980 1.950 2.025 3,530,000 7,045,200 1.9958 0.879 0.871 0.879 0.866 0.899 7,947,038 0.8865 2.06%
1994-05-18 0 1.940 1.930 1.940 1.920 1.990 6,038,000 11,796,060 1.9536 0.862 0.857 0.862 0.853 0.884 13,593,262 0.8678 -0.51%
1994-05-17 0 1.950 1.940 1.950 1.860 2.000 10,596,200 20,604,484 1.9445 0.866 0.862 0.866 0.826 0.888 23,855,072 0.8637 5.98%
1994-05-16 0 1.840 1.840 1.870 1.810 1.850 6,958,000 12,743,560 1.8315 0.817 0.817 0.831 0.804 0.822 15,664,445 0.8135 1.66%
1994-05-13 0 1.810 1.810 1.820 1.800 1.840 1,878,000 3,417,320 1.8197 0.804 0.804 0.808 0.800 0.817 4,227,914 0.8083 -0.55%
1994-05-12 0 1.820 1.810 1.830 1.790 1.830 3,706,000 6,735,360 1.8174 0.808 0.804 0.813 0.795 0.813 8,343,264 0.8073 1.11%
1994-05-11 0 1.800 1.790 1.800 1.760 1.820 3,106,000 5,593,580 1.8009 0.800 0.795 0.800 0.782 0.808 6,992,493 0.7999 2.27%
1994-05-10 0 1.760 1.750 1.780 1.760 1.800 2,700,000 4,791,460 1.7746 0.782 0.777 0.791 0.782 0.800 6,078,471 0.7883 -3.83%
1994-05-09 0 1.830 1.830 1.850 1.780 1.830 1,018,000 1,838,680 1.8062 0.813 0.813 0.822 0.791 0.813 2,291,809 0.8023 2.81%
1994-05-06 0 1.780 1.770 1.790 1.760 1.790 984,000 1,757,340 1.7859 0.791 0.786 0.795 0.782 0.795 2,215,265 0.7933 2.30%
1994-05-05 0 1.740 1.730 1.760 1.730 1.760 2,082,000 3,629,300 1.7432 0.773 0.768 0.782 0.768 0.782 4,687,177 0.7743 1.16%
1994-05-04 0 1.720 1.720 1.730 1.720 1.740 2,004,000 3,460,620 1.7269 0.764 0.764 0.768 0.764 0.773 4,511,576 0.7671 -0.58%
1994-05-03 0 1.730 1.720 1.740 1.720 1.760 650,000 1,128,400 1.7360 0.768 0.764 0.773 0.764 0.782 1,463,336 0.7711 -3.89%
1994-05-02 0 1.800 1.800 1.810 1.800 1.840 1,198,000 2,165,080 1.8072 0.800 0.800 0.804 0.800 0.817 2,697,040 0.8028 0.00%
1994-04-29 0 1.800 1.790 1.810 1.770 1.810 1,426,000 2,565,240 1.7989 0.800 0.795 0.804 0.786 0.804 3,210,333 0.7991 0.56%
1994-04-28 0 1.790 1.760 1.820 1.760 1.800 6,116,000 10,902,100 1.7826 0.795 0.782 0.808 0.782 0.800 13,768,863 0.7918 1.70%
1994-04-27 0 1.760 1.760 1.770 1.680 1.800 4,734,000 8,322,600 1.7580 0.782 0.782 0.786 0.746 0.800 10,657,586 0.7809 5.39%
1994-04-26 0 1.670 1.660 1.670 1.670 1.690 2,996,000 5,023,800 1.6768 0.742 0.737 0.742 0.742 0.751 6,744,852 0.7448 -1.76%
1994-04-25 0 1.700 1.700 1.720 1.650 1.740 643,000 1,096,670 1.7056 0.755 0.755 0.764 0.733 0.773 1,447,577 0.7576 3.66%
1994-04-22 0 1.640 1.640 1.650 1.640 1.700 1,207,220 1,997,068 1.6543 0.728 0.728 0.733 0.728 0.755 2,717,797 0.7348 -1.20%
1994-04-21 0 1.660 1.660 1.700 1.630 1.680 490,000 807,400 1.6478 0.737 0.737 0.755 0.724 0.746 1,103,130 0.7319 -2.35%
1994-04-20 0 1.700 1.690 1.700 1.690 1.780 1,686,000 2,891,240 1.7149 0.755 0.751 0.755 0.751 0.791 3,795,667 0.7617 -3.41%
1994-04-19 0 1.760 1.750 1.760 1.750 1.800 793,000 1,397,460 1.7622 0.782 0.777 0.782 0.777 0.800 1,785,269 0.7828 -4.35%
1994-04-18 0 1.840 1.830 1.850 1.840 1.860 454,000 838,920 1.8478 0.817 0.813 0.822 0.817 0.826 1,022,084 0.8208 -0.54%
1994-04-15 0 1.850 1.840 1.850 1.850 1.860 630,000 1,168,500 1.8548 0.822 0.817 0.822 0.822 0.826 1,418,310 0.8239 -1.60%
1994-04-14 0 1.880 1.880 1.890 1.860 1.900 1,066,000 2,019,700 1.8947 0.835 0.835 0.840 0.826 0.844 2,399,870 0.8416 -1.05%
1994-04-13 0 1.900 1.900 1.920 1.900 1.900 104,000 197,600 1.9000 0.844 0.844 0.853 0.844 0.844 234,134 0.8440 0.00%
1994-04-12 0 1.900 1.900 1.920 1.870 1.890 104,000 194,960 1.8746 0.844 0.844 0.853 0.831 0.840 234,134 0.8327 0.53%
1994-04-11 0 1.890 1.880 1.890 1.870 1.900 3,094,000 5,823,760 1.8823 0.840 0.835 0.840 0.831 0.844 6,965,478 0.8361 1.07%
1994-04-08 0 1.870 1.870 1.880 1.870 1.950 3,555,000 6,821,620 1.9189 0.831 0.831 0.835 0.831 0.866 8,003,320 0.8523 -4.10%
1994-04-07 0 1.950 1.950 1.980 1.950 2.000 376,000 747,960 1.9893 0.866 0.866 0.879 0.866 0.888 846,483 0.8836 -2.50%
1994-04-06 0 2.000 - 2.000 2.000 2.100 570,000 1,161,350 2.0375 0.888 - 0.888 0.888 0.933 1,283,233 0.9050 -1.23%
1994-03-31 0 2.025 2.000 2.025 2.025 2.075 1,070,000 2,182,100 2.0393 0.899 0.888 0.899 0.899 0.922 2,408,876 0.9059 -3.57%
1994-03-30 0 2.100 2.100 2.125 2.100 2.125 1,720,000 3,632,000 2.1116 0.933 0.933 0.944 0.933 0.944 3,872,211 0.9380 1.20%
1994-03-29 0 2.075 2.075 2.100 2.050 2.100 1,280,000 2,637,500 2.0605 0.922 0.922 0.933 0.911 0.933 2,881,646 0.9153 2.47%
1994-03-28 0 2.025 2.025 2.050 2.025 2.025 380,000 769,500 2.0250 0.899 0.899 0.911 0.899 0.899 855,489 0.8995 -1.22%
1994-03-25 0 2.050 2.025 2.075 2.025 2.075 1,535,000 3,136,000 2.0430 0.911 0.899 0.922 0.899 0.922 3,455,723 0.9075 1.23%
1994-03-24 0 2.025 2.025 2.050 2.025 2.075 410,000 848,000 2.0683 0.899 0.899 0.911 0.899 0.922 923,027 0.9187 -1.22%
1994-03-23 0 2.050 2.025 2.050 2.050 2.075 228,000 468,850 2.0564 0.911 0.899 0.911 0.911 0.922 513,293 0.9134 0.00%
1994-03-22 0 2.050 2.025 2.050 2.025 2.075 1,412,000 2,903,000 2.0559 0.911 0.899 0.911 0.899 0.922 3,178,815 0.9132 1.23%
1994-03-21 0 2.075 2.050 2.100 2.050 2.150 4,726,000 9,895,150 2.0938 0.899 0.889 0.910 0.889 0.932 10,902,281 0.9076 1.22%
1994-03-18 0 2.050 2.025 2.075 2.025 2.050 2,432,000 4,947,600 2.0344 0.889 0.878 0.899 0.878 0.889 5,610,315 0.8819 -1.20%
1994-03-17 0 2.075 2.075 2.100 2.050 2.125 3,440,000 7,154,400 2.0798 0.899 0.899 0.910 0.889 0.921 7,935,643 0.9016 0.00%
1994-03-16 0 2.075 2.075 2.100 2.050 2.075 304,000 627,850 2.0653 0.899 0.899 0.910 0.889 0.899 701,289 0.8953 1.22%
1994-03-15 0 2.050 2.025 2.075 2.050 2.075 2,278,000 4,667,400 2.0489 0.889 0.878 0.899 0.889 0.899 5,255,056 0.8882 0.00%
1994-03-14 0 2.050 2.050 2.100 2.025 2.050 2,890,000 5,917,500 2.0476 0.889 0.889 0.910 0.878 0.889 6,666,863 0.8876 -1.20%
1994-03-11 0 2.075 2.075 2.100 2.050 2.100 1,470,000 3,034,250 2.0641 0.899 0.899 0.910 0.889 0.910 3,391,103 0.8948 1.22%
1994-03-10 0 2.050 2.025 2.050 2.025 2.075 1,576,000 3,211,700 2.0379 0.889 0.878 0.889 0.878 0.899 3,635,632 0.8834 0.00%
1994-03-09 0 2.050 2.050 2.075 2.025 2.075 2,478,000 5,081,550 2.0507 0.889 0.889 0.899 0.878 0.899 5,716,431 0.8889 1.23%
1994-03-08 0 2.025 2.000 2.050 2.000 2.050 1,518,000 3,074,400 2.0253 0.878 0.867 0.889 0.867 0.889 3,501,833 0.8779 -1.22%
1994-03-07 0 2.050 2.025 2.075 2.050 2.100 794,000 1,633,500 2.0573 0.889 0.878 0.899 0.889 0.910 1,831,657 0.8918 0.00%
1994-03-04 0 2.050 2.050 2.075 2.050 2.100 700,000 1,451,650 2.0738 0.889 0.889 0.899 0.889 0.910 1,614,811 0.8990 -2.38%
1994-03-03 0 2.100 2.125 2.150 2.000 2.150 2,204,000 4,600,200 2.0872 0.910 0.921 0.932 0.867 0.932 5,084,348 0.9048 3.70%
1994-03-02 0 2.025 2.025 2.075 2.000 2.050 5,976,000 12,151,250 2.0333 0.878 0.878 0.899 0.867 0.889 13,785,872 0.8814 -1.22%
1994-03-01 0 2.050 2.025 2.100 2.000 2.100 9,880,000 20,152,400 2.0397 0.889 0.878 0.910 0.867 0.910 22,791,904 0.8842 -4.65%
1994-02-28 0 2.150 2.150 2.175 2.075 2.175 3,266,000 6,996,700 2.1423 0.932 0.932 0.943 0.899 0.943 7,534,247 0.9287 6.17%
1994-02-25 0 2.025 2.025 2.050 1.990 2.050 5,532,000 11,151,600 2.0158 0.878 0.878 0.889 0.863 0.889 12,761,621 0.8738 -5.81%
1994-02-24 0 2.150 2.100 2.150 1.980 2.150 4,902,000 10,073,880 2.0551 0.932 0.910 0.932 0.858 0.932 11,308,291 0.8908 0.00%
1994-02-23 0 2.150 2.150 2.175 2.150 2.250 5,834,000 12,801,250 2.1942 0.932 0.932 0.943 0.932 0.975 13,458,296 0.9512 0.00%
1994-02-22 0 2.150 2.150 2.175 2.050 2.250 3,308,000 6,984,950 2.1115 0.932 0.932 0.943 0.889 0.975 7,631,135 0.9153 -4.44%
1994-02-21 0 2.250 - 2.250 2.250 2.300 2,688,000 6,099,100 2.2690 0.975 - 0.975 0.975 0.997 6,200,874 0.9836 -1.10%
1994-02-18 0 2.275 2.275 2.300 2.200 2.300 5,358,000 12,194,550 2.2760 0.986 0.986 0.997 0.954 0.997 12,360,225 0.9866 7.06%
1994-02-17 0 2.125 2.100 2.125 2.100 2.300 874,000 1,870,350 2.1400 0.921 0.910 0.921 0.910 0.997 2,016,207 0.9277 -6.59%
1994-02-16 0 2.275 2.250 2.300 2.275 2.425 476,200 1,108,130 2.3270 0.986 0.975 0.997 0.986 1.051 1,098,533 1.0087 -4.21%
1994-02-15 0 2.375 2.350 2.400 2.275 2.400 2,966,000 6,910,450 2.3299 1.030 1.019 1.040 0.986 1.040 6,842,185 1.0100 4.40%
1994-02-14 0 2.275 2.250 - 2.125 2.275 2,400,000 5,392,550 2.2469 0.986 0.975 - 0.921 0.986 5,536,495 0.9740 9.64%
1994-02-09 0 2.075 2.025 2.075 2.075 2.200 3,420,000 7,433,950 2.1737 0.899 0.878 0.899 0.899 0.954 7,889,505 0.9423 3.75%
1994-02-08 0 2.000 1.980 2.000 2.000 2.250 6,922,000 14,648,950 2.1163 0.867 0.858 0.867 0.867 0.975 15,968,174 0.9174 -9.09%
1994-02-07 0 2.200 2.200 2.225 2.200 2.325 5,400,000 12,181,250 2.2558 0.954 0.954 0.965 0.954 1.008 12,457,113 0.9779 -7.37%
1994-02-04 0 2.375 2.350 2.375 2.275 2.375 3,248,000 7,609,450 2.3428 1.030 1.019 1.030 0.986 1.030 7,492,723 1.0156 4.40%
1994-02-03 0 2.275 2.275 2.300 2.250 2.300 5,430,000 12,358,100 2.2759 0.986 0.986 0.997 0.975 0.997 12,526,320 0.9866 -2.15%
1994-02-02 0 2.325 2.325 2.350 2.300 2.350 3,886,000 9,090,100 2.3392 1.008 1.008 1.019 0.997 1.019 8,964,508 1.0140 -1.06%
1994-02-01 0 2.350 2.350 2.375 2.350 2.375 1,233,000 2,907,850 2.3584 1.019 1.019 1.030 1.019 1.030 2,844,374 1.0223 0.00%
1994-01-31 0 2.350 2.325 2.350 2.300 2.350 2,575,000 5,938,600 2.3063 1.019 1.008 1.019 0.997 1.019 5,940,198 0.9997 3.30%
1994-01-28 0 2.275 2.250 2.275 2.275 2.375 2,630,000 6,127,950 2.3300 0.986 0.975 0.986 0.986 1.030 6,067,076 1.0100 -4.21%
1994-01-27 0 2.375 2.350 2.375 2.350 2.400 1,112,000 2,631,700 2.3666 1.030 1.019 1.030 1.019 1.040 2,565,243 1.0259 -1.04%
1994-01-26 0 2.400 2.375 2.400 2.275 2.400 9,824,000 22,879,150 2.3289 1.040 1.030 1.040 0.986 1.040 22,662,719 1.0096 3.23%
1994-01-25 0 2.325 2.300 2.325 2.300 2.350 1,563,200 3,620,680 2.3162 1.008 0.997 1.008 0.997 1.019 3,606,104 1.0040 -1.06%
1994-01-24 0 2.350 2.325 2.350 2.325 2.375 4,378,000 10,282,250 2.3486 1.019 1.008 1.019 1.008 1.030 10,099,489 1.0181 1.08%
1994-01-21 0 2.325 2.325 2.350 2.250 2.350 4,832,000 11,232,400 2.3246 1.008 1.008 1.019 0.975 1.019 11,146,810 1.0077 5.68%
1994-01-20 0 2.200 2.175 2.200 2.200 2.300 3,316,000 7,407,200 2.2338 0.954 0.943 0.954 0.954 0.997 7,649,590 0.9683 -3.30%
1994-01-19 0 2.275 2.275 2.300 2.250 2.350 1,242,000 2,892,550 2.3289 0.986 0.986 0.997 0.975 1.019 2,865,136 1.0096 -3.19%
1994-01-18 0 2.350 2.350 2.375 2.275 2.375 3,340,000 7,810,550 2.3385 1.019 1.019 1.030 0.986 1.030 7,704,955 1.0137 3.30%
1994-01-17 0 2.275 2.275 2.300 2.075 2.325 5,090,000 11,226,550 2.2056 0.986 0.986 0.997 0.899 1.008 11,741,983 0.9561 8.33%
1994-01-14 0 2.100 2.075 2.100 2.000 2.100 4,190,000 8,573,850 2.0463 0.910 0.899 0.910 0.867 0.910 9,665,797 0.8870 5.53%
1994-01-13 0 1.990 1.980 2.000 1.930 2.000 3,054,000 6,080,080 1.9909 0.863 0.858 0.867 0.837 0.867 7,045,190 0.8630 2.58%
1994-01-12 0 1.940 1.910 1.940 1.910 2.025 5,144,000 10,208,350 1.9845 0.841 0.828 0.841 0.828 0.878 11,866,554 0.8603 -1.02%
1994-01-11 0 1.960 1.950 1.960 1.950 2.100 7,416,000 14,887,710 2.0075 0.850 0.845 0.850 0.845 0.910 17,107,769 0.8702 -5.54%
1994-01-10 0 2.075 2.050 2.075 2.050 2.200 6,744,000 14,315,300 2.1227 0.899 0.889 0.899 0.889 0.954 15,557,551 0.9202 0.00%
1994-01-07 0 2.075 2.075 2.100 1.920 2.100 7,248,000 14,823,900 2.0452 0.899 0.899 0.910 0.832 0.910 16,720,215 0.8866 8.07%
1994-01-06 0 1.920 1.920 1.940 1.900 2.200 2,898,000 6,000,770 2.0707 0.832 0.832 0.841 0.824 0.954 6,685,318 0.8976 -11.72%
1994-01-05 0 2.175 2.175 2.200 2.175 2.300 2,265,000 5,003,450 2.2090 0.943 0.943 0.954 0.943 0.997 5,225,067 0.9576 -2.25%
1994-01-04 0 2.225 2.225 2.250 2.225 2.300 2,472,000 5,575,900 2.2556 0.965 0.965 0.975 0.965 0.997 5,702,590 0.9778 -3.26%
1994-01-03 0 2.300 - 2.325 2.300 2.450 518,000 1,233,200 2.3807 0.997 - 1.008 0.997 1.062 1,194,960 1.0320

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