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
2026-02-12 0 17.26 17.17 17.26 16.63 17.30 7,415,721 126,695,382 17.085 17.26 17.17 17.26 16.63 17.30 7,415,721 17.085 2.74%
2026-02-11 0 16.80 16.78 16.80 16.40 17.99 9,302,500 156,275,864 16.799 16.80 16.78 16.80 16.40 17.99 9,302,500 16.799 -7.13%
2026-02-10 0 18.09 18.06 18.09 17.83 18.40 3,055,777 55,191,745 18.061 18.09 18.06 18.09 17.83 18.40 3,055,777 18.061 -0.06%
2026-02-09 0 18.10 18.03 18.10 17.70 18.10 1,934,792 34,776,926 17.975 18.10 18.03 18.10 17.70 18.10 1,934,792 17.975 2.38%
2026-02-06 0 17.68 17.66 17.68 17.30 17.68 2,485,830 43,690,139 17.576 17.68 17.66 17.68 17.30 17.68 2,485,830 17.576 0.45%
2026-02-05 0 17.60 17.58 17.60 17.42 17.90 4,819,493 84,709,981 17.577 17.60 17.58 17.60 17.42 17.90 4,819,493 17.577 0.40%
2026-02-04 0 17.53 17.47 17.53 17.06 17.55 2,291,192 39,656,960 17.308 17.53 17.47 17.53 17.06 17.55 2,291,192 17.308 0.92%
2026-02-03 0 17.37 17.36 17.37 17.22 17.58 2,802,450 48,612,607 17.346 17.37 17.36 17.37 17.22 17.58 2,802,450 17.346 0.99%
2026-02-02 0 17.20 17.15 17.20 17.08 17.49 3,179,298 54,822,452 17.244 17.20 17.15 17.20 17.08 17.49 3,179,298 17.244 -1.04%
2026-01-30 0 17.38 17.36 17.38 17.01 17.50 4,106,673 71,276,327 17.356 17.38 17.36 17.38 17.01 17.50 4,106,673 17.356 1.46%
2026-01-29 0 17.13 17.13 17.14 16.81 17.29 6,395,458 109,454,150 17.114 17.13 17.13 17.14 16.81 17.29 6,395,458 17.114 1.96%
2026-01-28 0 16.80 16.74 16.80 16.55 17.17 3,764,001 63,005,760 16.739 16.80 16.74 16.80 16.55 17.17 3,764,001 16.739 -1.12%
2026-01-27 0 16.99 16.98 16.99 16.68 17.17 3,940,188 66,536,388 16.887 16.99 16.98 16.99 16.68 17.17 3,940,188 16.887 0.06%
2026-01-26 0 16.98 16.97 16.98 16.87 17.28 3,251,810 55,430,951 17.046 16.98 16.97 16.98 16.87 17.28 3,251,810 17.046 -1.68%
2026-01-23 0 17.27 17.25 17.27 17.15 17.57 2,599,896 44,971,747 17.298 17.27 17.25 17.27 17.15 17.57 2,599,896 17.298 -0.58%
2026-01-22 0 17.37 17.37 17.38 17.17 17.60 2,196,287 38,140,792 17.366 17.37 17.37 17.38 17.17 17.60 2,196,287 17.366 1.05%
2026-01-21 0 17.19 17.18 17.19 17.06 17.48 2,867,991 49,342,798 17.205 17.19 17.18 17.19 17.06 17.48 2,867,991 17.205 -0.75%
2026-01-20 0 17.32 17.30 17.32 17.03 17.41 1,475,248 25,453,739 17.254 17.32 17.30 17.32 17.03 17.41 1,475,248 17.254 -0.57%
2026-01-19 0 17.42 17.41 17.42 17.28 18.00 2,810,114 49,228,655 17.518 17.42 17.41 17.42 17.28 18.00 2,810,114 17.518 -0.91%
2026-01-16 0 17.58 17.53 17.58 17.32 17.78 3,348,859 58,679,597 17.522 17.58 17.53 17.58 17.32 17.78 3,348,859 17.522 -0.23%
2026-01-15 0 17.62 17.60 17.62 17.48 17.97 3,304,066 58,380,159 17.669 17.62 17.60 17.62 17.48 17.97 3,304,066 17.669 1.09%
2026-01-14 0 17.43 17.42 17.43 17.00 17.50 3,557,353 61,504,022 17.289 17.43 17.42 17.43 17.00 17.50 3,557,353 17.289 1.99%
2026-01-13 0 17.09 17.02 17.09 16.90 17.66 4,765,524 81,458,126 17.093 17.09 17.02 17.09 16.90 17.66 4,765,524 17.093 0.00%
2026-01-12 0 17.09 17.05 17.09 16.85 17.30 3,665,110 62,429,807 17.034 17.09 17.05 17.09 16.85 17.30 3,665,110 17.034 -0.23%
2026-01-09 0 17.13 17.08 17.13 16.36 17.16 5,474,566 93,014,638 16.990 17.13 17.08 17.13 16.36 17.16 5,474,566 16.990 2.70%
2026-01-08 0 16.68 16.64 16.68 16.39 16.68 5,244,332 86,859,726 16.563 16.68 16.64 16.68 16.39 16.68 5,244,332 16.563 1.46%
2026-01-07 0 16.44 16.41 16.44 15.92 16.48 3,966,320 64,684,822 16.309 16.44 16.41 16.44 15.92 16.48 3,966,320 16.309 3.59%
2026-01-06 0 15.87 15.84 15.87 15.72 16.09 5,135,987 81,319,257 15.833 15.87 15.84 15.87 15.72 16.09 5,135,987 15.833 0.19%
2026-01-05 0 15.84 15.82 15.84 15.39 15.99 8,745,395 136,898,023 15.654 15.84 15.82 15.84 15.39 15.99 8,745,395 15.654 -0.81%
2026-01-02 0 15.97 15.95 15.98 15.87 16.16 3,777,548 60,267,030 15.954 15.97 15.95 15.98 15.87 16.16 3,777,548 15.954 0.00%
2025-12-31 0 15.97 15.96 15.97 15.70 16.04 1,804,204 28,552,711 15.826 15.97 15.96 15.97 15.70 16.04 1,804,204 15.826 0.69%
2025-12-30 0 15.86 15.86 15.87 15.82 16.41 4,353,350 69,547,132 15.976 15.86 15.86 15.87 15.82 16.41 4,353,350 15.976 -2.70%
2025-12-29 0 16.30 16.29 16.30 16.13 16.90 5,355,310 87,464,215 16.332 16.30 16.29 16.30 16.13 16.90 5,355,310 16.332 -3.49%
2025-12-24 0 16.89 16.88 16.89 16.72 16.93 1,168,523 19,693,548 16.853 16.89 16.88 16.89 16.72 16.93 1,168,523 16.853 -0.06%
2025-12-23 0 16.90 16.89 16.90 16.88 17.46 3,901,034 66,684,066 17.094 16.90 16.89 16.90 16.88 17.46 3,901,034 17.094 -2.09%
2025-12-22 0 17.26 17.26 17.31 17.01 17.50 4,344,985 74,864,950 17.230 17.26 17.26 17.31 17.01 17.50 4,344,985 17.230 -0.40%
2025-12-19 0 17.33 17.32 17.33 17.15 17.71 6,346,492 109,932,585 17.322 17.33 17.32 17.33 17.15 17.71 6,346,492 17.322 -1.70%
2025-12-18 0 17.63 17.63 17.64 17.23 17.83 6,187,263 108,783,318 17.582 17.63 17.63 17.64 17.23 17.83 6,187,263 17.582 -0.28%
2025-12-17 0 17.68 17.65 17.68 17.34 18.45 8,983,936 159,870,471 17.795 17.68 17.65 17.68 17.34 18.45 8,983,936 17.795 -1.39%
2025-12-16 0 17.93 17.93 17.98 17.59 18.05 11,801,397 210,882,235 17.869 17.93 17.93 17.98 17.59 18.05 11,801,397 17.869 1.47%
2025-12-15 0 17.67 17.66 17.67 16.03 17.75 14,849,409 260,637,499 17.552 17.67 17.66 17.67 16.03 17.75 14,849,409 17.552 6.38%
2025-12-12 0 16.61 16.61 16.66 16.46 17.14 17,043,336 284,840,482 16.713 16.61 16.61 16.66 16.46 17.14 17,043,336 16.713 -1.48%
2025-12-11 0 16.86 16.86 16.87 16.37 17.14 11,008,325 185,317,710 16.834 16.86 16.86 16.87 16.37 17.14 11,008,325 16.834 2.55%
2025-12-10 0 16.44 16.39 16.44 15.79 16.63 14,130,500 229,453,612 16.238 16.44 16.39 16.44 15.79 16.63 14,130,500 16.238 -1.79%
2025-12-09 0 16.74 16.71 16.74 16.13 16.75 8,181,873 135,563,891 16.569 16.74 16.71 16.74 16.13 16.75 8,181,873 16.569 3.78%
2025-12-08 0 16.13 16.13 16.14 16.00 16.40 3,132,025 50,576,663 16.148 16.13 16.13 16.14 16.00 16.40 3,132,025 16.148 -0.19%
2025-12-05 0 16.16 16.15 16.16 16.10 16.45 5,428,870 87,997,607 16.209 16.16 16.15 16.16 16.10 16.45 5,428,870 16.209 -0.25%
2025-12-04 0 16.20 16.20 16.21 16.07 16.40 3,218,685 52,125,141 16.195 16.20 16.20 16.21 16.07 16.40 3,218,685 16.195 -1.34%
2025-12-03 0 16.42 16.41 16.42 16.38 16.68 3,791,714 62,583,103 16.505 16.42 16.41 16.42 16.38 16.68 3,791,714 16.505 -1.20%
2025-12-02 0 16.62 16.60 16.62 16.18 16.62 3,527,083 58,262,120 16.518 16.62 16.60 16.62 16.18 16.62 3,527,083 16.518 2.34%
2025-12-01 0 16.24 16.23 16.24 16.16 16.59 3,717,500 60,742,137 16.340 16.24 16.23 16.24 16.16 16.59 3,717,500 16.340 -1.28%
2025-11-28 0 16.45 16.45 16.46 16.33 16.50 2,756,000 45,325,314 16.446 16.45 16.45 16.46 16.33 16.50 2,756,000 16.446 -0.18%
2025-11-27 0 16.48 16.47 16.48 16.34 16.60 2,169,680 35,755,585 16.480 16.48 16.47 16.48 16.34 16.60 2,169,680 16.480 0.12%
2025-11-26 0 16.46 16.41 16.46 16.30 16.55 3,994,251 65,610,130 16.426 16.46 16.41 16.46 16.30 16.55 3,994,251 16.426 0.49%
2025-11-25 0 16.38 16.32 16.38 16.16 16.47 2,064,884 33,666,092 16.304 16.38 16.32 16.38 16.16 16.47 2,064,884 16.304 0.61%
2025-11-24 0 16.28 16.24 16.28 15.78 16.30 5,049,000 81,449,477 16.132 16.28 16.24 16.28 15.78 16.30 5,049,000 16.132 3.17%
2025-11-21 0 15.78 15.78 15.80 15.68 16.06 2,152,136 34,025,680 15.810 15.78 15.78 15.80 15.68 16.06 2,152,136 15.810 -1.80%
2025-11-20 0 16.07 16.06 16.07 15.61 16.08 4,301,507 68,785,459 15.991 16.07 16.06 16.07 15.61 16.08 4,301,507 15.991 2.82%
2025-11-19 0 15.63 15.62 15.63 15.42 15.72 2,435,355 38,058,460 15.627 15.63 15.62 15.63 15.42 15.72 2,435,355 15.627 0.58%
2025-11-18 0 15.54 15.53 15.54 15.28 15.61 3,524,756 54,524,823 15.469 15.54 15.53 15.54 15.28 15.61 3,524,756 15.469 -0.51%
2025-11-17 0 15.62 15.60 15.62 15.30 15.67 3,633,318 56,302,343 15.496 15.62 15.60 15.62 15.30 15.67 3,633,318 15.496 0.13%
2025-11-14 0 15.60 15.57 15.60 15.20 15.95 11,684,327 183,470,851 15.702 15.60 15.57 15.60 15.20 15.95 11,684,327 15.702 3.04%
2025-11-13 0 15.14 15.13 15.14 14.72 15.94 12,488,830 192,201,199 15.390 15.14 15.13 15.14 14.72 15.94 12,488,830 15.390 2.23%
2025-11-12 0 14.81 14.77 14.81 14.59 14.92 4,544,436 67,261,251 14.801 14.81 14.77 14.81 14.59 14.92 4,544,436 14.801 1.51%
2025-11-11 0 14.59 14.58 14.59 14.40 14.85 3,090,971 44,960,305 14.546 14.59 14.58 14.59 14.40 14.85 3,090,971 14.546 -0.41%
2025-11-10 0 14.65 14.64 14.65 14.45 14.68 2,756,054 40,212,319 14.591 14.65 14.64 14.65 14.45 14.68 2,756,054 14.591 0.62%
2025-11-07 0 14.56 14.51 14.56 14.40 14.73 4,801,098 69,778,713 14.534 14.56 14.51 14.56 14.40 14.73 4,801,098 14.534 0.00%
2025-11-06 0 14.56 14.56 14.57 14.48 14.70 3,338,109 48,693,794 14.587 14.56 14.56 14.57 14.48 14.70 3,338,109 14.587 0.41%
2025-11-05 0 14.50 14.46 14.50 14.19 14.50 3,490,337 50,176,816 14.376 14.50 14.46 14.50 14.19 14.50 3,490,337 14.376 0.21%
2025-11-04 0 14.47 14.46 14.47 14.28 14.51 4,011,565 57,770,442 14.401 14.47 14.46 14.47 14.28 14.51 4,011,565 14.401 0.98%
2025-11-03 0 14.33 14.33 14.34 14.16 14.46 6,044,689 86,376,116 14.290 14.33 14.33 14.34 14.16 14.46 6,044,689 14.290 0.49%
2025-10-31 0 14.26 14.23 14.26 14.16 14.33 2,506,744 35,738,209 14.257 14.26 14.23 14.26 14.16 14.33 2,506,744 14.257 -0.28%
2025-10-30 0 14.30 14.27 14.30 14.16 14.60 5,803,913 83,113,218 14.320 14.30 14.27 14.30 14.16 14.60 5,803,913 14.320 0.56%
2025-10-28 0 14.22 14.22 14.24 14.15 14.57 3,652,434 52,196,659 14.291 14.22 14.22 14.24 14.15 14.57 3,652,434 14.291 -1.73%
2025-10-27 0 14.47 14.47 14.48 14.20 14.70 7,162,880 103,824,044 14.495 14.47 14.47 14.48 14.20 14.70 7,162,880 14.495 2.48%
2025-10-24 0 14.12 14.12 14.13 13.94 14.19 2,665,849 37,602,904 14.105 14.12 14.12 14.13 13.94 14.19 2,665,849 14.105 -0.07%
2025-10-23 0 14.13 14.10 14.13 13.60 14.14 6,175,219 85,802,559 13.895 14.13 14.10 14.13 13.60 14.14 6,175,219 13.895 3.74%
2025-10-22 0 13.62 13.60 13.62 13.48 13.70 2,971,828 40,397,033 13.593 13.62 13.60 13.62 13.48 13.70 2,971,828 13.593 0.52%
2025-10-21 0 13.55 13.54 13.55 13.23 13.69 4,314,991 58,506,849 13.559 13.55 13.54 13.55 13.23 13.69 4,314,991 13.559 2.42%
2025-10-20 0 13.23 13.22 13.23 13.07 13.25 2,435,900 32,141,842 13.195 13.23 13.22 13.23 13.07 13.25 2,435,900 13.195 1.46%
2025-10-17 0 13.04 13.03 13.04 12.97 13.36 3,741,262 49,004,052 13.098 13.04 13.03 13.04 12.97 13.36 3,741,262 13.098 -1.88%
2025-10-16 0 13.29 13.29 13.30 13.18 13.35 2,250,490 29,872,993 13.274 13.29 13.29 13.30 13.18 13.35 2,250,490 13.274 0.30%
2025-10-15 0 13.25 13.24 13.25 13.12 13.38 4,064,663 53,857,666 13.250 13.25 13.24 13.25 13.12 13.38 4,064,663 13.250 1.15%
2025-10-14 0 13.10 13.10 13.11 13.10 13.78 5,483,500 73,451,379 13.395 13.10 13.10 13.11 13.10 13.78 5,483,500 13.395 -2.82%
2025-10-13 0 13.48 13.45 13.48 12.70 13.49 7,887,363 103,923,301 13.176 13.48 13.45 13.48 12.70 13.49 7,887,363 13.176 2.20%
2025-10-10 0 13.19 13.17 13.19 13.04 13.21 3,373,000 44,328,900 13.142 13.19 13.17 13.19 13.04 13.21 3,373,000 13.142 -0.23%
2025-10-09 0 13.22 13.21 13.22 13.18 13.50 5,301,495 70,469,013 13.292 13.22 13.21 13.22 13.18 13.50 5,301,495 13.292 0.23%
2025-10-08 0 13.19 13.15 13.19 13.00 13.26 2,784,594 36,610,914 13.148 13.19 13.15 13.19 13.00 13.26 2,784,594 13.148 0.23%
2025-10-06 0 13.16 13.15 13.16 13.06 13.49 2,951,000 38,876,982 13.174 13.16 13.15 13.16 13.06 13.49 2,951,000 13.174 -2.45%
2025-10-03 0 13.49 13.48 13.49 13.31 13.58 3,160,030 42,485,920 13.445 13.49 13.48 13.49 13.31 13.58 3,160,030 13.445 0.82%
2025-10-02 0 13.38 13.35 13.38 13.05 13.38 3,058,141 40,559,978 13.263 13.38 13.35 13.38 13.05 13.38 3,058,141 13.263 0.98%
2025-09-30 0 13.25 13.25 13.26 13.03 13.27 5,593,393 73,869,053 13.206 13.25 13.25 13.26 13.03 13.27 5,593,393 13.206 1.69%
2025-09-29 0 13.03 13.03 13.07 12.85 13.20 3,435,744 44,761,408 13.028 13.03 13.03 13.07 12.85 13.20 3,435,744 13.028 0.23%
2025-09-26 0 13.00 13.00 13.02 12.51 13.16 8,611,221 111,603,879 12.960 13.00 13.00 13.02 12.51 13.16 8,611,221 12.960 2.20%
2025-09-25 0 12.72 12.71 12.72 12.48 12.89 6,835,747 86,301,748 12.625 12.72 12.71 12.72 12.48 12.89 6,835,747 12.625 -0.70%
2025-09-24 0 12.81 12.80 12.81 12.75 12.99 3,383,000 43,465,052 12.848 12.81 12.80 12.81 12.75 12.99 3,383,000 12.848 -0.62%
2025-09-23 0 12.89 12.89 12.90 12.81 12.99 3,839,460 49,475,122 12.886 12.89 12.89 12.90 12.81 12.99 3,839,460 12.886 -0.85%
2025-09-22 0 13.00 12.94 13.00 12.84 13.26 4,051,697 52,774,247 13.025 13.00 12.94 13.00 12.84 13.26 4,051,697 13.025 -1.96%
2025-09-19 0 13.26 13.25 13.26 13.18 13.37 4,123,224 54,756,672 13.280 13.26 13.25 13.26 13.18 13.37 4,123,224 13.280 0.61%
2025-09-18 0 13.18 13.17 13.18 13.05 13.24 4,242,500 55,766,107 13.145 13.18 13.17 13.18 13.05 13.24 4,242,500 13.145 -0.08%
2025-09-17 0 13.19 13.18 13.19 13.13 13.39 1,833,250 24,177,463 13.188 13.19 13.18 13.19 13.13 13.39 1,833,250 13.188 -0.23%
2025-09-16 0 13.22 13.20 13.22 12.78 13.26 3,408,500 44,744,892 13.127 13.22 13.20 13.22 12.78 13.26 3,408,500 13.127 3.28%
2025-09-15 0 12.80 12.78 12.80 12.67 12.90 2,839,000 36,257,782 12.771 12.80 12.78 12.80 12.67 12.90 2,839,000 12.771 -0.39%
2025-09-12 0 12.85 12.84 12.85 12.84 13.27 6,522,471 84,737,327 12.992 12.85 12.84 12.85 12.84 13.27 6,522,471 12.992 -1.53%
2025-09-11 0 13.45 13.42 13.45 13.10 13.54 6,536,207 87,565,643 13.397 13.05 13.02 13.05 12.71 13.14 6,736,551 12.999 -0.15%
2025-09-10 0 13.47 13.46 13.47 13.26 13.50 2,267,395 30,294,798 13.361 13.07 13.06 13.07 12.87 13.10 2,336,894 12.964 1.43%
2025-09-09 0 13.28 13.27 13.28 13.20 13.55 4,868,000 64,741,272 13.299 12.89 12.88 12.89 12.81 13.15 5,017,211 12.904 -1.26%
2025-09-08 0 13.45 13.44 13.45 13.31 13.57 5,364,000 72,133,740 13.448 13.05 13.04 13.05 12.91 13.17 5,528,414 13.048 0.37%
2025-09-05 0 13.40 13.40 13.41 13.28 13.49 4,940,531 66,321,536 13.424 13.00 13.00 13.01 12.89 13.09 5,091,965 13.025 0.60%
2025-09-04 0 13.32 13.31 13.32 13.22 13.52 8,328,000 111,068,330 13.337 12.92 12.91 12.92 12.83 13.12 8,583,264 12.940 -0.97%
2025-09-03 0 13.45 13.44 13.45 13.37 13.55 8,524,388 114,744,165 13.461 13.05 13.04 13.05 12.97 13.15 8,785,672 13.060 -0.15%
2025-09-02 0 13.47 13.46 13.47 13.40 13.76 7,286,991 98,826,247 13.562 13.07 13.06 13.07 13.00 13.35 7,510,347 13.159 -1.82%
2025-09-01 0 13.72 13.71 13.72 13.70 13.92 4,839,000 66,561,685 13.755 13.31 13.30 13.31 13.29 13.51 4,987,322 13.346 -0.22%
2025-08-29 0 13.75 13.75 13.78 13.71 13.94 5,568,585 76,729,263 13.779 13.34 13.34 13.37 13.30 13.53 5,739,270 13.369 -0.36%
2025-08-28 0 13.80 13.80 13.83 13.70 13.87 6,541,622 90,146,042 13.780 13.39 13.39 13.42 13.29 13.46 6,742,131 13.371 0.36%
2025-08-27 0 13.75 13.74 13.75 13.60 14.29 9,470,300 131,328,424 13.867 13.34 13.33 13.34 13.20 13.87 9,760,577 13.455 -2.55%
2025-08-26 0 14.11 14.11 14.17 13.80 14.22 6,562,815 92,254,031 14.057 13.69 13.69 13.75 13.39 13.80 6,763,974 13.639 1.80%
2025-08-25 0 13.86 13.86 13.88 13.72 13.94 5,075,000 70,299,917 13.852 13.45 13.45 13.47 13.31 13.53 5,230,556 13.440 1.46%
2025-08-22 0 13.66 13.66 13.67 13.50 13.86 4,420,694 60,361,534 13.654 13.25 13.25 13.26 13.10 13.45 4,556,194 13.248 0.52%
2025-08-21 0 13.59 13.59 13.61 13.45 13.88 6,025,609 81,909,649 13.594 13.19 13.19 13.21 13.05 13.47 6,210,302 13.189 -1.81%
2025-08-20 0 13.84 13.76 13.84 13.25 13.86 7,498,282 102,163,769 13.625 13.43 13.35 13.43 12.86 13.45 7,728,114 13.220 3.75%
2025-08-19 0 13.34 13.34 13.35 13.29 13.45 4,404,991 58,778,944 13.344 12.94 12.94 12.95 12.89 13.05 4,540,010 12.947 -0.07%
2025-08-18 0 13.35 13.34 13.35 13.29 13.54 6,875,561 92,093,969 13.394 12.95 12.94 12.95 12.89 13.14 7,086,306 12.996 -1.18%
2025-08-15 0 13.51 13.50 13.51 13.10 13.54 5,116,000 68,420,482 13.374 13.11 13.10 13.11 12.71 13.14 5,272,812 12.976 2.19%
2025-08-14 0 13.22 13.21 13.22 13.14 13.45 4,888,500 64,805,806 13.257 12.83 12.82 12.83 12.75 13.05 5,038,339 12.863 -0.45%
2025-08-13 0 13.28 13.27 13.28 12.96 13.32 6,764,252 89,025,753 13.161 12.89 12.88 12.89 12.57 12.92 6,971,585 12.770 0.76%
2025-08-12 0 13.18 13.17 13.18 12.76 13.48 15,860,390 208,575,609 13.151 12.79 12.78 12.79 12.38 13.08 16,346,532 12.760 6.38%
2025-08-11 0 12.39 12.38 12.39 12.36 12.57 4,548,500 56,530,152 12.428 12.02 12.01 12.02 11.99 12.20 4,687,918 12.059 -0.24%
2025-08-08 0 12.42 12.41 12.42 12.40 12.73 3,391,443 42,375,878 12.495 12.05 12.04 12.05 12.03 12.35 3,495,395 12.123 -2.28%
2025-08-07 0 12.71 12.70 12.71 12.57 12.74 1,672,500 21,163,022 12.654 12.33 12.32 12.33 12.20 12.36 1,723,764 12.277 1.11%
2025-08-06 0 12.57 12.57 12.58 12.43 12.67 1,661,587 20,849,740 12.548 12.20 12.20 12.21 12.06 12.29 1,712,517 12.175 0.16%
2025-08-05 0 12.55 12.55 12.56 12.28 12.57 1,910,500 23,842,045 12.479 12.18 12.18 12.19 11.91 12.20 1,969,059 12.108 1.46%
2025-08-04 0 12.37 12.36 12.37 12.11 12.38 1,935,872 23,734,210 12.260 12.00 11.99 12.00 11.75 12.01 1,995,209 11.896 0.73%
2025-08-01 0 12.28 12.26 12.28 12.26 12.52 2,869,094 35,399,528 12.338 11.91 11.90 11.91 11.90 12.15 2,957,036 11.971 -0.49%
2025-07-31 0 12.34 12.34 12.36 12.32 12.54 5,205,500 64,482,208 12.387 11.97 11.97 11.99 11.95 12.17 5,365,056 12.019 -1.44%
2025-07-30 0 12.52 12.50 12.52 12.26 12.60 6,054,000 75,572,518 12.483 12.15 12.13 12.15 11.90 12.23 6,239,563 12.112 -2.03%
2025-07-29 0 12.78 12.76 12.78 12.58 12.78 4,123,926 52,305,475 12.683 12.40 12.38 12.40 12.21 12.40 4,250,330 12.306 0.16%
2025-07-28 0 12.76 12.74 12.76 12.68 12.96 2,698,528 34,446,125 12.765 12.38 12.36 12.38 12.30 12.57 2,781,242 12.385 0.16%
2025-07-25 0 12.74 12.74 12.76 12.64 13.12 6,164,500 79,096,930 12.831 12.36 12.36 12.38 12.26 12.73 6,353,450 12.449 -0.16%
2025-07-24 0 12.76 12.76 12.78 12.70 12.96 5,780,400 74,065,521 12.813 12.38 12.38 12.40 12.32 12.57 5,957,577 12.432 -0.47%
2025-07-23 0 12.82 12.82 12.84 12.50 12.88 6,460,974 82,311,522 12.740 12.44 12.44 12.46 12.13 12.50 6,659,012 12.361 1.91%
2025-07-22 0 12.58 12.56 12.58 12.26 12.72 7,696,704 96,629,333 12.555 12.21 12.19 12.21 11.90 12.34 7,932,618 12.181 2.28%
2025-07-21 0 12.30 12.26 12.30 12.10 12.34 6,661,500 81,743,876 12.271 11.93 11.90 11.93 11.74 11.97 6,865,684 11.906 1.99%
2025-07-18 0 12.06 12.04 12.06 12.02 12.18 2,401,316 29,021,693 12.086 11.70 11.68 11.70 11.66 11.82 2,474,920 11.726 0.33%
2025-07-17 0 12.02 12.00 12.02 12.02 12.22 3,392,000 40,907,873 12.060 11.66 11.64 11.66 11.66 11.86 3,495,969 11.701 -1.15%
2025-07-16 0 12.16 12.14 12.16 12.16 12.58 8,834,625 108,717,885 12.306 11.80 11.78 11.80 11.80 12.21 9,105,418 11.940 -1.94%
2025-07-15 0 12.40 12.38 12.40 12.00 12.46 7,425,742 90,958,226 12.249 12.03 12.01 12.03 11.64 12.09 7,653,351 11.885 1.64%
2025-07-14 0 12.20 12.18 12.20 12.02 12.22 4,176,500 50,727,236 12.146 11.84 11.82 11.84 11.66 11.86 4,304,515 11.785 1.67%
2025-07-11 0 12.00 11.98 12.00 11.66 12.14 8,016,010 96,299,259 12.013 11.64 11.62 11.64 11.31 11.78 8,261,711 11.656 3.27%
2025-07-10 0 11.62 11.60 11.62 11.60 12.08 9,932,520 116,405,227 11.720 11.27 11.26 11.27 11.26 11.72 10,236,965 11.371 -3.81%
2025-07-09 0 12.08 12.08 12.10 12.02 12.48 7,589,000 92,263,840 12.158 11.72 11.72 11.74 11.66 12.11 7,821,613 11.796 -3.67%
2025-07-08 0 12.54 12.52 12.54 12.46 12.74 9,147,300 115,081,799 12.581 12.17 12.15 12.17 12.09 12.36 9,427,677 12.207 0.64%
2025-07-07 0 12.46 12.44 12.46 12.20 12.56 6,755,000 83,733,500 12.396 12.09 12.07 12.09 11.84 12.19 6,962,050 12.027 0.97%
2025-07-04 0 12.34 12.30 12.34 12.20 12.44 3,334,000 41,018,925 12.303 11.97 11.93 11.97 11.84 12.07 3,436,192 11.937 -0.32%
2025-07-03 0 12.38 12.36 12.38 12.28 12.74 8,271,000 102,757,575 12.424 12.01 11.99 12.01 11.91 12.36 8,524,517 12.054 2.15%
2025-07-02 0 12.12 12.10 12.12 11.86 12.20 5,662,342 68,251,432 12.054 11.76 11.74 11.76 11.51 11.84 5,835,900 11.695 0.83%
2025-06-30 0 12.02 12.00 12.02 11.96 12.18 4,181,100 50,380,162 12.049 11.66 11.64 11.66 11.60 11.82 4,309,256 11.691 0.33%
2025-06-27 0 11.98 11.98 12.00 11.68 12.06 7,480,000 89,024,436 11.902 11.62 11.62 11.64 11.33 11.70 7,709,272 11.548 3.63%
2025-06-26 0 11.56 11.52 11.56 11.38 11.58 3,160,284 36,399,346 11.518 11.22 11.18 11.22 11.04 11.24 3,257,151 11.175 1.05%
2025-06-25 0 11.44 11.42 11.44 11.24 11.50 4,072,220 46,392,891 11.393 11.10 11.08 11.10 10.91 11.16 4,197,039 11.054 0.53%
2025-06-24 0 11.38 11.36 11.38 11.02 11.52 4,624,334 52,646,967 11.385 11.04 11.02 11.04 10.69 11.18 4,766,076 11.046 3.83%
2025-06-23 0 10.96 10.92 10.96 10.82 11.16 4,746,362 51,828,390 10.920 10.63 10.60 10.63 10.50 10.83 4,891,844 10.595 -1.79%
2025-06-20 0 11.16 11.12 11.16 11.06 11.42 7,715,259 86,290,976 11.184 10.83 10.79 10.83 10.73 11.08 7,951,742 10.852 -1.24%
2025-06-19 0 11.30 11.28 11.30 11.10 11.58 6,422,984 72,569,346 11.298 10.96 10.94 10.96 10.77 11.24 6,619,857 10.962 -2.42%
2025-06-18 0 11.58 11.54 11.58 11.48 11.62 4,753,220 54,962,919 11.563 11.24 11.20 11.24 11.14 11.27 4,898,913 11.219 0.52%
2025-06-17 0 11.52 11.52 11.54 11.50 11.68 6,062,676 70,202,454 11.579 11.18 11.18 11.20 11.16 11.33 6,248,505 11.235 -0.69%
2025-06-16 0 11.60 11.58 11.60 11.28 11.66 4,930,053 56,895,089 11.540 11.26 11.24 11.26 10.94 11.31 5,081,166 11.197 1.40%
2025-06-13 0 11.44 11.42 11.44 11.20 11.46 3,150,000 35,848,655 11.381 11.10 11.08 11.10 10.87 11.12 3,246,552 11.042 1.06%
2025-06-12 0 11.32 11.30 11.32 11.26 11.72 5,039,000 57,362,597 11.384 10.98 10.96 10.98 10.93 11.37 5,193,452 11.045 -3.41%
2025-06-11 0 11.72 11.70 11.72 11.26 11.82 7,468,500 87,075,300 11.659 11.37 11.35 11.37 10.93 11.47 7,697,420 11.312 2.45%
2025-06-10 0 11.44 11.42 11.44 10.96 11.46 6,108,899 68,871,920 11.274 11.10 11.08 11.10 10.63 11.12 6,296,145 10.939 4.00%
2025-06-09 0 11.00 10.98 11.00 10.80 11.00 5,931,358 64,527,699 10.879 10.67 10.65 10.67 10.48 10.67 6,113,162 10.556 2.04%
2025-06-06 0 10.78 10.68 10.78 10.44 10.78 13,153,938 140,525,009 10.683 10.46 10.36 10.46 10.13 10.46 13,557,124 10.365 2.47%
2025-06-05 0 10.52 10.50 10.52 10.44 10.96 8,945,500 94,807,785 10.598 10.21 10.19 10.21 10.13 10.63 9,219,692 10.283 -2.23%
2025-06-04 0 11.66 11.66 11.68 11.54 11.78 7,036,504 82,182,043 11.679 10.44 10.44 10.46 10.33 10.55 7,858,777 10.457 -0.68%
2025-06-03 0 11.74 11.72 11.74 11.66 11.90 7,467,141 87,826,774 11.762 10.51 10.49 10.51 10.44 10.65 8,339,738 10.531 0.17%
2025-06-02 0 11.72 11.68 11.72 11.54 11.84 4,145,824 48,372,656 11.668 10.49 10.46 10.49 10.33 10.60 4,630,298 10.447 -0.85%
2025-05-30 0 11.82 11.80 11.82 11.72 11.98 12,382,500 146,468,322 11.829 10.58 10.57 10.58 10.49 10.73 13,829,497 10.591 -1.66%
2025-05-29 0 12.02 12.02 12.06 11.74 12.08 5,723,635 68,579,880 11.982 10.76 10.76 10.80 10.51 10.82 6,392,489 10.728 1.69%
2025-05-28 0 11.82 11.80 11.82 11.66 11.94 3,316,257 39,018,261 11.766 10.58 10.57 10.58 10.44 10.69 3,703,789 10.535 -0.17%
2025-05-27 0 11.84 11.84 11.88 11.74 11.92 1,454,088 17,242,093 11.858 10.60 10.60 10.64 10.51 10.67 1,624,010 10.617 -0.17%
2025-05-26 0 11.86 11.86 11.88 11.68 11.92 2,002,000 23,707,395 11.842 10.62 10.62 10.64 10.46 10.67 2,235,950 10.603 1.02%
2025-05-23 0 11.74 11.74 11.76 11.66 11.86 2,077,387 24,366,189 11.729 10.51 10.51 10.53 10.44 10.62 2,320,147 10.502 0.17%
2025-05-22 0 11.72 11.70 11.72 11.64 11.96 4,679,669 54,696,380 11.688 10.49 10.48 10.49 10.42 10.71 5,226,527 10.465 -2.01%
2025-05-21 0 11.96 11.94 11.96 11.74 12.00 4,474,263 53,081,293 11.864 10.71 10.69 10.71 10.51 10.74 4,997,117 10.622 -0.33%
2025-05-20 0 12.00 12.00 12.04 11.78 12.10 3,110,000 37,278,482 11.987 10.74 10.74 10.78 10.55 10.83 3,473,429 10.732 1.35%
2025-05-19 0 11.84 11.82 11.84 11.80 12.10 4,027,623 47,764,187 11.859 10.60 10.58 10.60 10.57 10.83 4,498,284 10.618 -1.50%
2025-05-16 0 12.02 12.02 12.04 11.86 12.06 2,596,000 31,165,681 12.005 10.76 10.76 10.78 10.62 10.80 2,899,364 10.749 1.01%
2025-05-15 0 11.90 11.90 11.92 11.90 12.32 3,473,064 41,784,350 12.031 10.65 10.65 10.67 10.65 11.03 3,878,920 10.772 -2.62%
2025-05-14 0 12.22 12.20 12.22 12.10 12.44 4,714,725 57,601,359 12.217 10.94 10.92 10.94 10.83 11.14 5,265,679 10.939 -1.13%
2025-05-13 0 12.36 12.30 12.36 12.14 12.46 9,091,129 111,853,353 12.304 11.07 11.01 11.07 10.87 11.16 10,153,502 11.016 2.15%
2025-05-12 0 12.10 12.08 12.10 11.60 12.32 12,778,776 152,177,039 11.909 10.83 10.82 10.83 10.39 11.03 14,272,081 10.663 2.89%
2025-05-09 0 11.76 11.74 11.76 11.54 11.86 3,606,762 42,268,652 11.719 10.53 10.51 10.53 10.33 10.62 4,028,242 10.493 0.86%
2025-05-08 0 11.66 11.66 11.68 11.40 11.82 4,348,409 50,913,607 11.709 10.44 10.44 10.46 10.21 10.58 4,856,556 10.483 2.28%
2025-05-07 0 11.40 11.40 11.42 11.32 11.84 6,531,223 75,425,571 11.548 10.21 10.21 10.23 10.14 10.60 7,294,450 10.340 0.53%
2025-05-06 0 11.34 11.34 11.36 11.10 11.44 5,511,621 62,515,086 11.342 10.15 10.15 10.17 9.939 10.24 6,155,699 10.156 2.53%
2025-05-02 0 11.06 11.06 11.08 10.80 11.14 2,868,211 31,510,547 10.986 9.903 9.903 9.921 9.670 9.974 3,203,385 9.8366 -0.72%
2025-04-30 0 11.14 11.10 11.14 11.00 11.18 2,167,663 24,090,815 11.114 9.974 9.939 9.974 9.849 10.01 2,420,972 9.9509 1.27%
2025-04-29 0 11.00 10.98 11.00 10.90 11.20 1,954,862 21,433,004 10.964 9.849 9.831 9.849 9.760 10.03 2,183,304 9.8168 -0.54%
2025-04-28 0 11.06 11.04 11.06 10.74 11.10 2,582,500 28,374,915 10.987 9.903 9.885 9.903 9.616 9.939 2,884,286 9.8378 2.22%
2025-04-25 0 10.82 10.82 10.84 10.82 11.06 2,626,558 28,729,646 10.938 9.688 9.688 9.706 9.688 9.903 2,933,493 9.7937 -1.64%
2025-04-24 0 11.00 10.98 11.00 10.84 11.04 2,514,436 27,478,425 10.928 9.849 9.831 9.849 9.706 9.885 2,808,269 9.7848 -0.18%
2025-04-23 0 11.02 11.00 11.02 10.70 11.16 7,083,605 77,204,977 10.899 9.867 9.849 9.867 9.580 9.992 7,911,383 9.7587 4.16%
2025-04-22 0 10.58 10.58 10.60 10.30 10.98 10,533,161 110,478,867 10.489 9.473 9.473 9.491 9.222 9.831 11,764,048 9.3912 -4.86%
2025-04-17 0 11.12 11.12 11.16 10.68 11.16 3,090,500 34,105,786 11.036 9.957 9.957 9.992 9.563 9.992 3,451,650 9.8810 3.15%
2025-04-16 0 10.78 10.78 10.80 10.74 11.30 5,887,758 64,129,920 10.892 9.652 9.652 9.670 9.616 10.12 6,575,791 9.7524 -4.60%
2025-04-15 0 11.30 11.30 11.32 11.12 11.48 6,070,000 68,607,456 11.303 10.12 10.12 10.14 9.957 10.28 6,779,330 10.120 -0.88%
2025-04-14 0 11.40 11.38 11.40 11.12 11.48 5,954,500 67,302,159 11.303 10.21 10.19 10.21 9.957 10.28 6,650,332 10.120 1.79%
2025-04-11 0 11.20 11.20 11.22 10.78 11.32 6,216,243 68,762,451 11.062 10.03 10.03 10.05 9.652 10.14 6,942,662 9.9043 0.36%
2025-04-10 0 11.16 11.14 11.16 11.14 11.90 15,418,300 176,488,487 11.447 9.992 9.974 9.992 9.974 10.65 17,220,055 10.249 6.90%
2025-04-09 0 10.44 10.42 10.44 9.630 10.46 11,257,770 114,875,666 10.204 9.348 9.330 9.348 8.622 9.366 12,573,333 9.1365 0.19%
2025-04-08 0 10.42 10.40 10.42 10.18 10.70 11,644,235 121,246,101 10.413 9.330 9.312 9.330 9.115 9.580 13,004,960 9.3231 0.39%
2025-04-07 0 10.38 10.34 10.38 10.28 11.32 16,257,245 173,522,133 10.674 9.294 9.258 9.294 9.204 10.14 18,157,038 9.5567 -13.07%
2025-04-03 0 11.94 11.94 11.96 11.78 12.20 14,601,000 174,790,051 11.971 10.69 10.69 10.71 10.55 10.92 16,307,247 10.719 -5.69%
2025-04-02 0 12.66 12.60 12.66 12.44 12.78 3,471,535 43,861,877 12.635 11.34 11.28 11.34 11.14 11.44 3,877,212 11.313 1.44%
2025-04-01 0 12.48 12.48 12.50 12.36 12.62 4,013,722 50,108,209 12.484 11.17 11.17 11.19 11.07 11.30 4,482,758 11.178 0.00%
2025-03-31 0 12.48 12.46 12.48 12.40 12.60 3,680,000 45,932,396 12.482 11.17 11.16 11.17 11.10 11.28 4,110,038 11.176 -1.42%
2025-03-28 0 12.66 12.66 12.68 12.48 12.92 4,849,000 61,444,667 12.672 11.34 11.34 11.35 11.17 11.57 5,415,646 11.346 -2.01%
2025-03-27 0 12.92 12.88 12.92 12.68 12.96 3,140,819 40,287,579 12.827 11.57 11.53 11.57 11.35 11.60 3,507,850 11.485 1.10%
2025-03-26 0 12.78 12.78 12.80 12.34 12.92 4,911,000 62,702,553 12.768 11.44 11.44 11.46 11.05 11.57 5,484,891 11.432 2.90%
2025-03-25 0 12.42 12.40 12.42 12.32 12.80 3,638,598 45,419,224 12.483 11.12 11.10 11.12 11.03 11.46 4,063,798 11.177 -2.36%
2025-03-24 0 12.72 12.72 12.74 12.40 12.82 4,047,235 50,984,718 12.597 11.39 11.39 11.41 11.10 11.48 4,520,188 11.279 1.11%
2025-03-21 0 12.58 12.58 12.62 12.48 12.96 7,236,091 91,223,277 12.607 11.26 11.26 11.30 11.17 11.60 8,081,688 11.288 -0.94%
2025-03-20 0 12.70 12.70 12.78 12.68 13.08 7,277,872 93,084,141 12.790 11.37 11.37 11.44 11.35 11.71 8,128,351 11.452 -1.24%
2025-03-19 0 12.86 12.86 12.88 12.82 13.34 10,906,807 141,985,805 13.018 11.51 11.51 11.53 11.48 11.94 12,181,357 11.656 -3.16%
2025-03-18 0 13.28 13.28 13.30 13.08 13.44 11,086,788 146,566,602 13.220 11.89 11.89 11.91 11.71 12.03 12,382,371 11.837 0.00%
2025-03-17 0 13.28 13.26 13.28 13.06 13.80 7,750,233 103,529,099 13.358 11.89 11.87 11.89 11.69 12.36 8,655,912 11.961 0.00%
2025-03-14 0 13.28 13.28 13.32 12.98 13.56 8,902,525 117,934,675 13.247 11.89 11.89 11.93 11.62 12.14 9,942,858 11.861 1.84%
2025-03-13 0 13.04 13.04 13.10 12.80 13.92 29,273,115 386,634,634 13.208 11.68 11.68 11.73 11.46 12.46 32,693,920 11.826 -4.40%
2025-03-12 0 13.64 13.64 13.70 13.44 15.74 22,361,314 320,198,108 14.319 12.21 12.21 12.27 12.03 14.09 24,974,418 12.821 -9.67%
2025-03-11 0 15.10 15.10 15.24 14.78 15.36 5,170,120 78,465,868 15.177 13.52 13.52 13.65 13.23 13.75 5,774,291 13.589 -2.96%
2025-03-10 0 15.56 15.56 15.64 15.56 16.04 5,314,980 83,614,742 15.732 13.93 13.93 14.00 13.93 14.36 5,936,079 14.086 -2.51%
2025-03-07 0 15.96 15.96 15.98 15.12 16.24 4,795,971 75,774,458 15.800 14.29 14.29 14.31 13.54 14.54 5,356,420 14.146 3.23%
2025-03-06 0 15.46 15.44 15.46 15.24 16.00 6,107,406 94,548,728 15.481 13.84 13.82 13.84 13.65 14.33 6,821,107 13.861 -2.52%
2025-03-05 0 15.86 15.78 15.86 15.48 15.86 3,443,739 54,118,066 15.715 14.20 14.13 14.20 13.86 14.20 3,846,168 14.071 0.89%
2025-03-04 0 15.72 15.68 15.72 15.34 15.82 2,041,242 31,956,647 15.655 14.08 14.04 14.08 13.73 14.16 2,279,778 14.017 1.42%
2025-03-03 0 15.50 15.44 15.50 15.30 15.98 3,567,968 55,669,157 15.602 13.88 13.82 13.88 13.70 14.31 3,984,914 13.970 -2.52%
2025-02-28 0 15.90 15.86 15.90 15.66 16.16 3,783,800 60,203,238 15.911 14.24 14.20 14.24 14.02 14.47 4,225,968 14.246 0.63%
2025-02-27 0 15.80 15.78 15.80 15.02 15.84 4,298,195 67,138,119 15.620 14.15 14.13 14.15 13.45 14.18 4,800,474 13.986 1.02%
2025-02-26 0 15.64 15.64 15.66 15.62 16.44 2,089,810 33,077,026 15.828 14.00 14.00 14.02 13.99 14.72 2,334,022 14.172 -4.17%
2025-02-25 0 16.32 16.30 16.32 15.72 16.42 2,203,080 35,849,177 16.272 14.61 14.59 14.61 14.08 14.70 2,460,528 14.570 2.51%
2025-02-24 0 15.92 15.88 15.92 15.52 15.92 3,031,077 47,695,301 15.735 14.25 14.22 14.25 13.90 14.25 3,385,283 14.089 1.27%
2025-02-21 0 15.72 15.70 15.72 15.48 16.26 3,864,500 60,814,219 15.737 14.08 14.06 14.08 13.86 14.56 4,316,099 14.090 -2.60%
2025-02-20 0 16.14 16.12 16.14 15.78 16.48 2,802,000 45,499,248 16.238 14.45 14.43 14.45 14.13 14.76 3,129,437 14.539 1.64%
2025-02-19 0 15.88 15.84 15.88 15.34 15.92 4,304,752 67,041,281 15.574 14.22 14.18 14.22 13.73 14.25 4,807,798 13.944 0.51%
2025-02-18 0 15.80 15.80 15.82 15.72 16.28 3,766,828 59,715,195 15.853 14.15 14.15 14.16 14.08 14.58 4,207,013 14.194 -2.71%
2025-02-17 0 16.24 16.22 16.24 15.82 16.42 1,403,826 22,566,856 16.075 14.54 14.52 14.54 14.16 14.70 1,567,875 14.393 -0.37%
2025-02-14 0 16.30 16.24 16.30 15.90 16.30 2,103,712 33,823,980 16.078 14.59 14.54 14.59 14.24 14.59 2,349,548 14.396 1.75%
2025-02-13 0 16.02 15.92 16.02 15.84 16.40 3,406,850 54,967,616 16.134 14.34 14.25 14.34 14.18 14.68 3,804,968 14.446 0.13%
2025-02-12 0 16.00 15.90 16.00 15.80 16.80 6,653,351 106,568,420 16.017 14.33 14.24 14.33 14.15 15.04 7,430,850 14.341 -0.74%
2025-02-11 0 16.12 16.06 16.12 15.56 16.20 3,837,757 61,151,826 15.934 14.43 14.38 14.43 13.93 14.50 4,286,231 14.267 0.50%
2025-02-10 0 16.04 16.04 16.06 15.88 16.98 2,576,120 41,387,948 16.066 14.36 14.36 14.38 14.22 15.20 2,877,161 14.385 -3.72%
2025-02-07 0 16.66 16.66 16.68 16.56 17.48 2,286,157 38,729,286 16.941 14.92 14.92 14.93 14.83 15.65 2,553,313 15.168 -3.92%
2025-02-06 0 17.34 17.24 17.34 16.96 17.40 1,493,000 25,804,693 17.284 15.53 15.44 15.53 15.19 15.58 1,667,469 15.475 1.17%
2025-02-05 0 17.14 17.02 17.14 16.90 17.38 1,400,635 23,992,242 17.130 15.35 15.24 15.35 15.13 15.56 1,564,311 15.337 0.59%
2025-02-04 0 17.04 17.04 17.06 16.90 17.78 2,393,200 41,102,209 17.175 15.26 15.26 15.27 15.13 15.92 2,672,865 15.378 -1.62%
2025-02-03 0 17.32 17.32 17.34 16.50 17.64 5,180,083 88,165,711 17.020 15.51 15.51 15.53 14.77 15.79 5,785,418 15.239 4.84%
2025-01-28 0 16.52 16.52 16.56 16.32 16.80 623,028 10,281,578 16.503 14.79 14.79 14.83 14.61 15.04 695,834 14.776 -1.67%
2025-01-27 0 16.80 16.74 16.80 16.70 17.10 812,100 13,658,143 16.818 15.04 14.99 15.04 14.95 15.31 907,001 15.059 -0.36%
2025-01-24 0 16.86 16.84 16.86 16.60 17.40 1,918,956 32,269,752 16.816 15.10 15.08 15.10 14.86 15.58 2,143,202 15.057 -0.24%
2025-01-23 0 16.90 16.80 16.90 16.70 17.28 1,864,500 31,576,979 16.936 15.13 15.04 15.13 14.95 15.47 2,082,382 15.164 0.00%
2025-01-22 0 16.90 16.84 16.90 16.34 16.98 2,246,290 37,729,711 16.796 15.13 15.08 15.13 14.63 15.20 2,508,787 15.039 3.30%
2025-01-21 0 16.36 16.36 16.38 16.08 16.42 956,440 15,632,241 16.344 14.65 14.65 14.67 14.40 14.70 1,068,208 14.634 0.99%
2025-01-20 0 16.20 16.18 16.20 16.16 16.60 2,584,500 42,132,918 16.302 14.50 14.49 14.50 14.47 14.86 2,886,520 14.596 -0.12%
2025-01-17 0 16.22 16.20 16.22 15.40 16.38 3,927,482 63,250,466 16.105 14.52 14.50 14.52 13.79 14.67 4,386,441 14.420 5.32%
2025-01-16 0 15.40 15.40 15.42 15.24 15.74 2,870,748 44,453,011 15.485 13.79 13.79 13.81 13.65 14.09 3,206,219 13.865 1.32%
2025-01-15 0 15.20 15.10 15.20 15.08 15.46 1,568,835 23,876,403 15.219 13.61 13.52 13.61 13.50 13.84 1,752,166 13.627 -0.78%
2025-01-14 0 15.32 15.32 15.42 15.24 15.56 1,611,500 24,820,245 15.402 13.72 13.72 13.81 13.65 13.93 1,799,817 13.790 -0.91%
2025-01-13 0 15.46 15.46 15.54 15.44 15.92 1,874,600 29,181,389 15.567 13.84 13.84 13.91 13.82 14.25 2,093,662 13.938 -2.89%
2025-01-10 0 15.92 15.92 15.94 15.74 16.02 2,085,210 33,168,507 15.907 14.25 14.25 14.27 14.09 14.34 2,328,884 14.242 -0.62%
2025-01-09 0 16.02 16.00 16.02 15.90 16.68 2,777,815 44,680,797 16.085 14.34 14.33 14.34 14.24 14.93 3,102,426 14.402 -3.03%
2025-01-08 0 16.52 16.36 16.52 16.38 16.74 1,914,870 31,564,758 16.484 14.79 14.65 14.79 14.67 14.99 2,138,638 14.759 -0.84%
2025-01-07 0 16.66 16.66 16.68 16.34 16.94 2,943,670 48,869,445 16.602 14.92 14.92 14.93 14.63 15.17 3,287,662 14.864 0.73%
2025-01-06 0 16.54 16.52 16.54 16.36 16.82 4,960,000 81,781,408 16.488 14.81 14.79 14.81 14.65 15.06 5,539,617 14.763 -0.60%
2025-01-03 0 16.64 16.64 16.66 16.56 16.96 2,210,633 36,940,404 16.710 14.90 14.90 14.92 14.83 15.19 2,468,964 14.962 -0.60%
2025-01-02 0 16.74 16.74 16.78 16.56 17.30 3,209,000 54,023,260 16.835 14.99 14.99 15.02 14.83 15.49 3,583,998 15.073 -3.79%
2024-12-31 0 17.40 17.36 17.40 17.14 17.54 1,589,728 27,681,042 17.412 15.58 15.54 15.58 15.35 15.70 1,775,501 15.591 0.00%
2024-12-30 0 17.40 17.38 17.40 17.28 17.54 991,693 17,244,253 17.389 15.58 15.56 15.58 15.47 15.70 1,107,580 15.569 -0.34%
2024-12-27 0 17.46 17.44 17.46 17.30 17.60 1,134,236 19,787,196 17.445 15.63 15.62 15.63 15.49 15.76 1,266,781 15.620 0.11%
2024-12-24 0 17.44 17.36 17.44 17.22 17.60 1,583,500 27,586,952 17.422 15.62 15.54 15.62 15.42 15.76 1,768,545 15.599 -1.02%
2024-12-23 0 17.62 17.60 17.62 17.42 17.72 1,474,000 25,973,640 17.621 15.78 15.76 15.78 15.60 15.87 1,646,249 15.777 0.23%
2024-12-20 0 17.58 17.58 17.60 17.52 17.90 5,876,446 104,041,456 17.705 15.74 15.74 15.76 15.69 16.03 6,563,157 15.852 -2.33%
2024-12-19 0 18.00 17.92 18.00 17.80 18.26 3,671,272 66,070,961 17.997 16.12 16.05 16.12 15.94 16.35 4,100,290 16.114 -0.44%
2024-12-18 0 18.08 18.02 18.08 17.70 18.24 3,943,867 71,178,070 18.048 16.19 16.13 16.19 15.85 16.33 4,404,740 16.159 1.46%
2024-12-17 0 17.82 17.82 17.88 17.80 18.06 6,441,700 115,955,632 18.001 15.96 15.96 16.01 15.94 16.17 7,194,466 16.117 -0.67%
2024-12-16 0 17.94 17.92 17.94 17.90 18.24 2,812,817 50,833,877 18.072 16.06 16.05 16.06 16.03 16.33 3,141,518 16.181 -0.11%
2024-12-13 0 17.96 17.96 17.98 17.66 17.98 1,792,347 32,106,680 17.913 16.08 16.08 16.10 15.81 16.10 2,001,798 16.039 0.90%
2024-12-12 0 17.80 17.80 17.82 17.62 18.22 2,516,010 45,150,029 17.945 15.94 15.94 15.96 15.78 16.31 2,810,026 16.067 1.37%
2024-12-11 0 17.56 17.46 17.56 17.08 17.62 3,195,143 55,402,946 17.340 15.72 15.63 15.72 15.29 15.78 3,568,522 15.525 0.11%
2024-12-10 0 17.54 17.46 17.54 17.44 18.24 2,834,458 49,898,586 17.604 15.70 15.63 15.70 15.62 16.33 3,165,688 15.762 -2.01%
2024-12-09 0 17.90 17.88 17.90 17.80 18.04 2,166,146 38,773,722 17.900 16.03 16.01 16.03 15.94 16.15 2,419,278 16.027 -0.56%
2024-12-06 0 18.00 17.98 18.00 17.90 18.36 10,908,185 198,139,055 18.164 16.12 16.10 16.12 16.03 16.44 12,182,896 16.264 -1.85%
2024-12-05 0 18.34 18.34 18.36 17.68 18.40 4,524,854 82,292,678 18.187 16.42 16.42 16.44 15.83 16.47 5,053,620 16.284 3.50%
2024-12-04 0 17.72 17.70 17.72 17.38 17.82 5,834,881 103,099,008 17.669 15.87 15.85 15.87 15.56 15.96 6,516,735 15.821 0.57%
2024-12-03 0 17.62 17.52 17.62 17.10 17.70 5,215,694 90,821,992 17.413 15.78 15.69 15.78 15.31 15.85 5,825,191 15.591 1.26%
2024-12-02 0 17.40 17.38 17.40 17.06 17.48 5,295,288 91,590,682 17.297 15.58 15.56 15.58 15.27 15.65 5,914,086 15.487 0.00%
2024-11-29 0 17.40 17.40 17.42 16.72 17.48 3,574,500 61,609,980 17.236 15.58 15.58 15.60 14.97 15.65 3,992,210 15.433 4.07%
2024-11-28 0 16.72 16.70 16.72 16.38 17.20 2,626,500 43,787,563 16.671 14.97 14.95 14.97 14.67 15.40 2,933,428 14.927 -2.68%
2024-11-27 0 17.18 17.18 17.20 16.92 17.48 4,039,622 69,450,906 17.192 15.38 15.38 15.40 15.15 15.65 4,511,685 15.394 0.94%
2024-11-26 0 17.02 17.02 17.04 16.88 17.48 5,756,052 98,620,520 17.133 15.24 15.24 15.26 15.11 15.65 6,428,694 15.341 1.31%
2024-11-25 0 16.80 16.78 16.80 16.56 16.92 3,825,831 64,330,696 16.815 15.04 15.02 15.04 14.83 15.15 4,272,911 15.055 1.45%
2024-11-22 0 16.56 16.54 16.56 16.40 16.72 1,950,000 32,308,334 16.568 14.83 14.81 14.83 14.68 14.97 2,177,874 14.835 -0.84%
2024-11-21 0 16.70 16.68 16.70 16.66 16.96 3,676,457 61,751,844 16.797 14.95 14.93 14.95 14.92 15.19 4,106,081 15.039 -1.76%
2024-11-20 0 17.00 16.98 17.00 16.38 17.08 5,951,250 100,076,024 16.816 15.22 15.20 15.22 14.67 15.29 6,646,703 15.056 3.66%
2024-11-19 0 16.40 16.38 16.40 15.86 16.50 3,987,047 65,039,103 16.313 14.68 14.67 14.68 14.20 14.77 4,452,966 14.606 4.33%
2024-11-18 0 15.72 15.60 15.72 15.52 16.04 3,106,577 48,978,359 15.766 14.08 13.97 14.08 13.90 14.36 3,469,606 14.116 -1.01%
2024-11-15 0 15.88 15.86 15.88 15.54 16.20 4,803,850 76,795,448 15.986 14.22 14.20 14.22 13.91 14.50 5,365,219 14.314 -0.25%
2024-11-14 0 15.92 15.88 15.92 15.74 16.46 3,713,197 59,489,217 16.021 14.25 14.22 14.25 14.09 14.74 4,147,115 14.345 -3.86%
2024-11-13 0 16.56 16.56 16.58 16.20 16.70 3,349,000 55,366,080 16.532 14.83 14.83 14.85 14.50 14.95 3,740,358 14.802 -1.55%
2024-11-12 0 16.82 16.78 16.82 16.70 17.28 5,201,814 87,921,072 16.902 15.06 15.02 15.06 14.95 15.47 5,809,689 15.134 2.31%
2024-11-11 0 16.44 16.42 16.44 15.72 16.50 3,884,576 63,449,330 16.334 14.72 14.70 14.72 14.08 14.77 4,338,521 14.625 1.61%
2024-11-08 0 16.18 16.12 16.18 15.90 16.40 6,239,393 100,467,487 16.102 14.49 14.43 14.49 14.24 14.68 6,968,517 14.417 0.62%
2024-11-07 0 16.08 15.98 16.08 15.82 16.30 5,442,086 87,448,475 16.069 14.40 14.31 14.40 14.16 14.59 6,078,039 14.388 -1.47%
2024-11-06 0 16.32 16.26 16.32 16.10 16.56 4,750,495 77,604,223 16.336 14.61 14.56 14.61 14.42 14.83 5,305,629 14.627 -2.04%
2024-11-05 0 16.66 16.62 16.66 15.80 16.78 8,984,539 147,646,238 16.433 14.92 14.88 14.92 14.15 15.02 10,034,456 14.714 4.12%
2024-11-04 0 16.00 15.98 16.00 15.86 16.24 1,896,118 30,421,245 16.044 14.33 14.31 14.33 14.20 14.54 2,117,695 14.365 0.25%
2024-11-01 0 15.96 15.90 15.96 15.78 16.34 3,544,181 56,890,398 16.052 14.29 14.24 14.29 14.13 14.63 3,958,348 14.372 -2.44%
2024-10-31 0 16.36 16.30 16.36 16.10 16.90 4,237,600 69,366,703 16.369 14.65 14.59 14.65 14.42 15.13 4,732,798 14.657 -2.85%
2024-10-30 0 16.84 16.82 16.84 16.66 17.48 8,753,600 147,654,133 16.868 15.08 15.06 15.08 14.92 15.65 9,776,530 15.103 0.24%
2024-10-29 0 16.80 16.78 16.80 16.74 17.14 5,839,200 98,579,647 16.882 15.04 15.02 15.04 14.99 15.35 6,521,559 15.116 -0.94%
2024-10-28 0 16.96 16.96 16.98 15.86 17.16 8,725,100 144,658,218 16.580 15.19 15.19 15.20 14.20 15.36 9,744,700 14.845 13.07%
2024-10-25 0 15.00 14.98 15.00 14.56 15.10 1,492,122 22,255,945 14.916 13.43 13.41 13.43 13.04 13.52 1,666,489 13.355 2.74%
2024-10-24 0 14.60 14.60 14.64 14.44 15.16 2,425,000 35,571,028 14.668 13.07 13.07 13.11 12.93 13.57 2,708,381 13.134 -4.95%
2024-10-23 0 15.36 15.22 15.36 15.00 15.40 1,175,600 17,965,599 15.282 13.75 13.63 13.75 13.43 13.79 1,312,979 13.683 0.66%
2024-10-22 0 15.26 15.24 15.26 15.16 15.78 1,843,500 28,267,070 15.333 13.66 13.65 13.66 13.57 14.13 2,058,928 13.729 -0.52%
2024-10-21 0 15.34 15.34 15.40 15.00 15.70 3,806,400 58,706,549 15.423 13.73 13.73 13.79 13.43 14.06 4,251,209 13.809 -1.29%
2024-10-18 0 15.54 15.50 15.54 14.98 15.56 3,167,515 48,493,036 15.309 13.91 13.88 13.91 13.41 13.93 3,537,665 13.708 3.60%
2024-10-17 0 15.00 14.98 15.00 14.56 15.40 2,601,478 39,408,169 15.148 13.43 13.41 13.43 13.04 13.79 2,905,482 13.563 2.18%
2024-10-16 0 14.68 14.68 14.70 14.50 14.88 3,066,822 45,112,356 14.710 13.14 13.14 13.16 12.98 13.32 3,425,205 13.171 -0.14%
2024-10-15 0 14.70 14.64 14.70 14.34 14.94 2,735,000 40,241,845 14.714 13.16 13.11 13.16 12.84 13.38 3,054,607 13.174 0.41%
2024-10-14 0 14.64 14.62 14.64 14.34 14.80 2,548,200 37,289,892 14.634 13.11 13.09 13.11 12.84 13.25 2,845,978 13.103 -0.68%
2024-10-10 0 14.74 14.74 14.76 14.16 15.16 3,342,702 49,299,633 14.748 13.20 13.20 13.22 12.68 13.57 3,733,324 13.205 5.74%
2024-10-09 0 13.94 13.92 13.94 13.56 14.20 2,749,500 38,256,654 13.914 12.48 12.46 12.48 12.14 12.71 3,070,802 12.458 -1.55%
2024-10-08 0 14.16 14.14 14.16 13.86 14.80 2,452,016 35,143,783 14.333 12.68 12.66 12.68 12.41 13.25 2,738,554 12.833 -2.21%
2024-10-07 0 14.48 14.48 14.50 13.92 14.48 2,297,502 32,709,605 14.237 12.96 12.96 12.98 12.46 12.96 2,565,984 12.747 3.87%
2024-10-04 0 13.94 13.94 13.96 13.80 14.42 2,532,300 35,346,966 13.958 12.48 12.48 12.50 12.36 12.91 2,828,220 12.498 -2.38%
2024-10-03 0 14.28 14.28 14.30 14.10 15.20 3,166,400 45,779,528 14.458 12.79 12.79 12.80 12.62 13.61 3,536,420 12.945 -2.06%
2024-10-02 0 14.58 14.56 14.58 14.18 14.86 8,254,094 120,509,139 14.600 13.05 13.04 13.05 12.70 13.31 9,218,653 13.072 -1.75%
2024-09-30 0 14.84 14.84 14.86 14.42 15.24 5,109,500 76,092,614 14.892 13.29 13.29 13.31 12.91 13.65 5,706,587 13.334 0.95%
2024-09-27 0 14.70 14.70 14.72 14.04 14.86 3,339,400 48,186,702 14.430 13.16 13.16 13.18 12.57 13.31 3,729,636 12.920 1.94%
2024-09-26 0 14.42 14.42 14.44 14.04 14.48 2,311,195 33,173,821 14.354 12.91 12.91 12.93 12.57 12.96 2,581,277 12.852 0.98%
2024-09-25 0 14.28 14.28 14.30 14.22 14.62 1,808,884 26,082,567 14.419 12.79 12.79 12.80 12.73 13.09 2,020,267 12.910 0.42%
2024-09-24 0 14.22 14.22 14.24 14.02 14.48 1,364,500 19,347,389 14.179 12.73 12.73 12.75 12.55 12.96 1,523,953 12.696 0.42%
2024-09-23 0 14.16 14.16 14.18 13.84 14.24 1,219,000 17,188,480 14.100 12.68 12.68 12.70 12.39 12.75 1,361,450 12.625 0.43%
2024-09-20 0 14.10 14.04 14.10 13.80 14.16 3,060,000 42,841,180 14.000 12.62 12.57 12.62 12.36 12.68 3,417,586 12.536 2.17%
2024-09-19 0 13.80 13.80 13.82 13.46 13.86 1,487,000 20,419,580 13.732 12.36 12.36 12.37 12.05 12.41 1,660,768 12.295 1.32%
2024-09-17 0 13.62 13.62 13.64 13.50 13.80 509,000 6,956,768 13.668 12.19 12.19 12.21 12.09 12.36 568,481 12.237 -0.58%
2024-09-16 0 13.70 13.66 13.72 13.52 13.98 888,624 12,134,044 13.655 12.27 12.23 12.28 12.11 12.52 992,467 12.226 1.48%
2024-09-13 0 13.50 13.50 13.52 13.22 13.74 1,463,426 19,833,614 13.553 12.09 12.09 12.11 11.84 12.30 1,634,439 12.135 1.05%
2024-09-12 0 13.36 13.36 13.38 13.06 13.46 1,618,500 21,530,392 13.303 11.96 11.96 11.98 11.69 12.05 1,807,635 11.911 2.45%
2024-09-11 0 13.04 13.04 13.06 12.88 13.48 3,411,538 44,859,127 13.149 11.68 11.68 11.69 11.53 12.07 3,810,204 11.773 0.62%
2024-09-10 0 12.96 12.96 13.02 12.72 13.20 3,572,772 46,338,997 12.970 11.60 11.60 11.66 11.39 11.82 3,990,280 11.613 -0.61%
2024-09-09 0 13.04 13.04 13.08 12.84 13.30 1,772,883 23,088,755 13.023 11.68 11.68 11.71 11.50 11.91 1,980,059 11.661 -2.98%
2024-09-05 0 13.84 13.84 13.88 13.62 14.04 2,099,053 29,172,061 13.898 12.03 12.03 12.07 11.84 12.21 2,414,117 12.084 0.44%
2024-09-04 0 13.78 13.74 13.78 13.58 13.90 2,901,493 39,959,100 13.772 11.98 11.95 11.98 11.81 12.09 3,337,001 11.975 0.29%
2024-09-03 0 13.74 13.72 13.74 13.48 13.80 1,774,422 24,266,292 13.676 11.95 11.93 11.95 11.72 12.00 2,040,759 11.891 0.88%
2024-09-02 0 13.62 13.60 13.64 13.32 13.70 1,503,000 20,387,349 13.564 11.84 11.83 11.86 11.58 11.91 1,728,597 11.794 0.74%
2024-08-30 0 13.52 13.52 13.58 13.24 13.62 2,661,175 35,951,121 13.509 11.76 11.76 11.81 11.51 11.84 3,060,612 11.746 1.35%
2024-08-29 0 13.34 13.28 13.34 12.94 13.34 1,297,973 17,152,934 13.215 11.60 11.55 11.60 11.25 11.60 1,492,796 11.490 0.60%
2024-08-28 0 13.26 13.20 13.26 13.16 13.74 1,093,000 14,609,235 13.366 11.53 11.48 11.53 11.44 11.95 1,257,057 11.622 -1.04%
2024-08-27 0 13.40 13.40 13.42 13.06 13.48 1,703,000 22,624,621 13.285 11.65 11.65 11.67 11.36 11.72 1,958,617 11.551 0.60%
2024-08-26 0 13.32 13.30 13.32 13.20 13.48 1,120,500 14,910,698 13.307 11.58 11.56 11.58 11.48 11.72 1,288,685 11.570 -0.60%
2024-08-23 0 13.40 13.40 13.42 13.06 13.48 979,312 13,066,957 13.343 11.65 11.65 11.67 11.36 11.72 1,126,305 11.602 0.30%
2024-08-22 0 13.36 13.30 13.36 13.04 13.46 1,757,000 23,364,489 13.298 11.62 11.56 11.62 11.34 11.70 2,020,722 11.562 1.06%
2024-08-21 0 13.22 13.16 13.22 12.84 13.32 1,582,272 20,814,165 13.155 11.49 11.44 11.49 11.16 11.58 1,819,768 11.438 0.00%
2024-08-20 0 13.22 13.20 13.22 12.92 13.36 3,792,200 50,027,896 13.192 11.49 11.48 11.49 11.23 11.62 4,361,402 11.471 3.12%
2024-08-19 0 12.82 12.80 12.82 12.72 13.00 1,391,661 17,867,227 12.839 11.15 11.13 11.15 11.06 11.30 1,600,547 11.163 -1.23%
2024-08-16 0 12.98 12.96 12.98 12.88 13.30 2,096,800 27,317,163 13.028 11.29 11.27 11.29 11.20 11.56 2,411,526 11.328 0.46%
2024-08-15 0 12.92 12.90 12.94 12.70 13.00 1,289,217 16,610,805 12.884 11.23 11.22 11.25 11.04 11.30 1,482,726 11.203 -0.46%
2024-08-14 0 12.98 12.94 12.98 12.80 13.46 4,277,700 55,899,473 13.068 11.29 11.25 11.29 11.13 11.70 4,919,774 11.362 1.25%
2024-08-13 0 12.82 12.80 12.82 12.58 13.20 7,648,229 98,258,264 12.847 11.15 11.13 11.15 10.94 11.48 8,796,213 11.171 6.30%
2024-08-12 0 12.06 12.04 12.06 11.92 12.20 1,123,500 13,536,135 12.048 10.49 10.47 10.49 10.36 10.61 1,292,135 10.476 -0.33%
2024-08-09 0 12.10 12.08 12.10 11.98 12.24 762,500 9,231,291 12.107 10.52 10.50 10.52 10.42 10.64 876,950 10.527 -1.14%
2024-08-08 0 12.24 12.20 12.24 11.84 12.24 2,151,385 26,053,405 12.110 10.64 10.61 10.64 10.29 10.64 2,474,304 10.530 2.34%
2024-08-07 0 11.96 11.94 11.96 11.72 11.98 1,186,469 14,082,072 11.869 10.40 10.38 10.40 10.19 10.42 1,364,556 10.320 0.34%
2024-08-06 0 11.92 11.90 11.92 11.76 12.08 2,052,500 24,406,601 11.891 10.36 10.35 10.36 10.23 10.50 2,360,576 10.339 0.68%
2024-08-05 0 11.84 11.82 11.84 11.66 12.20 2,584,281 30,681,403 11.872 10.29 10.28 10.29 10.14 10.61 2,972,177 10.323 -1.99%
2024-08-02 0 12.08 12.02 12.08 11.50 12.32 3,660,700 44,053,913 12.034 10.50 10.45 10.50 9.999 10.71 4,210,164 10.464 2.37%
2024-08-01 0 11.80 11.78 11.80 11.54 12.70 7,676,644 92,063,986 11.993 10.26 10.24 10.26 10.03 11.04 8,828,893 10.428 -7.52%
2024-07-31 0 12.76 12.76 12.78 12.06 12.88 2,146,884 27,008,924 12.581 11.09 11.09 11.11 10.49 11.20 2,469,127 10.939 5.11%
2024-07-30 0 12.14 12.14 12.16 12.08 12.46 895,824 10,962,693 12.238 10.56 10.56 10.57 10.50 10.83 1,030,285 10.640 -1.78%
2024-07-29 0 12.36 12.36 12.38 12.04 12.56 1,454,000 18,054,755 12.417 10.75 10.75 10.76 10.47 10.92 1,672,243 10.797 1.98%
2024-07-26 0 12.12 12.10 12.14 12.02 12.32 600,500 7,308,580 12.171 10.54 10.52 10.56 10.45 10.71 690,634 10.582 -0.82%
2024-07-25 0 12.22 12.22 12.24 12.00 12.30 1,634,500 19,905,948 12.179 10.63 10.63 10.64 10.43 10.69 1,879,835 10.589 -0.33%
2024-07-24 0 12.26 12.24 12.26 12.04 12.42 2,520,400 30,719,986 12.189 10.66 10.64 10.66 10.47 10.80 2,898,707 10.598 -0.16%
2024-07-23 0 12.28 12.28 12.30 12.20 12.64 2,729,211 33,699,686 12.348 10.68 10.68 10.69 10.61 10.99 3,138,860 10.736 -2.07%
2024-07-22 0 12.54 12.52 12.54 11.78 12.54 2,526,356 31,004,312 12.272 10.90 10.89 10.90 10.24 10.90 2,905,557 10.671 3.47%
2024-07-19 0 12.12 12.12 12.14 12.02 12.32 1,425,819 17,314,508 12.144 10.54 10.54 10.56 10.45 10.71 1,639,832 10.559 -3.66%
2024-07-18 0 12.58 12.58 12.60 12.08 12.82 2,663,400 33,533,100 12.590 10.94 10.94 10.96 10.50 11.15 3,063,171 10.947 2.28%
2024-07-17 0 12.30 12.30 12.32 12.18 12.48 2,340,508 28,787,466 12.300 10.69 10.69 10.71 10.59 10.85 2,691,814 10.694 -2.54%
2024-07-16 0 12.62 12.60 12.62 12.36 12.72 3,802,500 47,685,580 12.541 10.97 10.96 10.97 10.75 11.06 4,373,248 10.904 -0.79%
2024-07-15 0 12.72 12.70 12.72 11.86 13.00 5,307,922 66,904,079 12.605 11.06 11.04 11.06 10.31 11.30 6,104,631 10.960 -4.50%
2024-07-12 0 13.32 13.30 13.32 12.88 13.42 3,942,585 52,124,897 13.221 11.58 11.56 11.58 11.20 11.67 4,534,359 11.496 1.52%
2024-07-11 0 13.12 13.10 13.12 12.70 13.90 7,486,800 98,408,869 13.144 11.41 11.39 11.41 11.04 12.09 8,610,554 11.429 -4.51%
2024-07-10 0 13.74 13.72 13.74 13.62 14.14 2,567,369 35,396,110 13.787 11.95 11.93 11.95 11.84 12.29 2,952,726 11.988 -2.00%
2024-07-09 0 14.02 13.96 14.02 13.66 14.18 2,730,000 38,072,483 13.946 12.19 12.14 12.19 11.88 12.33 3,139,768 12.126 0.00%
2024-07-08 0 14.02 14.02 14.04 13.50 14.10 2,957,978 41,065,302 13.883 12.19 12.19 12.21 11.74 12.26 3,401,965 12.071 0.29%
2024-07-05 0 13.98 13.98 14.00 13.92 14.44 2,554,269 35,977,708 14.085 12.16 12.16 12.17 12.10 12.56 2,937,660 12.247 -3.05%
2024-07-04 0 14.42 14.42 14.46 14.22 14.88 2,854,500 41,442,211 14.518 12.54 12.54 12.57 12.36 12.94 3,282,955 12.623 -2.83%
2024-07-03 0 14.84 14.84 14.86 14.70 15.20 3,524,210 52,551,824 14.912 12.90 12.90 12.92 12.78 13.22 4,053,187 12.966 -1.85%
2024-07-02 0 15.12 15.10 15.12 14.52 15.30 6,411,788 96,429,142 15.039 13.15 13.13 13.15 12.63 13.30 7,374,185 13.077 0.13%
2024-06-28 0 15.10 15.08 15.10 14.50 15.22 4,593,846 68,830,803 14.983 13.13 13.11 13.13 12.61 13.23 5,283,373 13.028 -2.83%
2024-06-27 0 15.54 15.50 15.54 15.30 15.72 3,908,358 60,759,566 15.546 13.51 13.48 13.51 13.30 13.67 4,494,995 13.517 -0.64%
2024-06-26 0 15.64 15.62 15.64 15.22 15.80 4,793,500 74,679,660 15.579 13.60 13.58 13.60 13.23 13.74 5,512,995 13.546 -2.13%
2024-06-25 0 15.98 15.98 16.00 15.66 16.18 4,901,752 78,386,740 15.992 13.89 13.89 13.91 13.62 14.07 5,637,495 13.905 1.78%
2024-06-24 0 15.70 15.66 15.70 14.72 15.76 5,049,624 77,490,753 15.346 13.65 13.62 13.65 12.80 13.70 5,807,563 13.343 5.65%
2024-06-21 0 14.86 14.84 14.86 14.44 14.86 4,542,000 66,873,115 14.723 12.92 12.90 12.92 12.56 12.92 5,223,745 12.802 2.62%
2024-06-20 0 14.48 14.42 14.48 14.32 14.58 3,166,500 45,743,819 14.446 12.59 12.54 12.59 12.45 12.68 3,641,786 12.561 -0.82%
2024-06-19 0 14.60 14.60 14.62 14.50 14.82 3,357,700 49,064,690 14.613 12.69 12.69 12.71 12.61 12.89 3,861,684 12.706 0.41%
2024-06-18 0 14.54 14.50 14.54 14.28 14.60 3,952,500 57,355,330 14.511 12.64 12.61 12.64 12.42 12.69 4,545,763 12.617 0.14%
2024-06-17 0 14.52 14.50 14.52 14.36 14.90 2,245,922 32,821,572 14.614 12.63 12.61 12.63 12.49 12.96 2,583,031 12.707 -0.55%
2024-06-14 0 14.60 14.60 14.64 14.26 14.96 4,980,700 72,955,768 14.648 12.69 12.69 12.73 12.40 13.01 5,728,293 12.736 0.41%
2024-06-13 0 14.54 14.54 14.60 14.46 14.76 3,799,260 55,669,130 14.653 12.64 12.64 12.69 12.57 12.83 4,369,522 12.740 -0.55%
2024-06-12 0 14.62 14.60 14.62 14.50 15.16 5,903,200 86,623,358 14.674 12.71 12.69 12.71 12.61 13.18 6,789,259 12.759 1.95%
2024-06-11 0 14.34 14.32 14.34 13.98 14.44 4,962,000 70,567,366 14.222 12.47 12.45 12.47 12.16 12.56 5,706,787 12.366 -1.92%
2024-06-07 0 14.62 14.62 14.70 14.54 14.96 2,976,640 43,817,877 14.721 12.71 12.71 12.78 12.64 13.01 3,423,428 12.799 -0.27%
2024-06-06 0 14.66 14.64 14.66 14.02 14.76 4,795,500 69,567,726 14.507 12.75 12.73 12.75 12.19 12.83 5,515,295 12.614 4.42%
2024-06-05 0 14.04 14.04 14.08 13.98 14.34 2,966,500 42,006,676 14.160 12.21 12.21 12.24 12.16 12.47 3,411,766 12.312 -1.96%
2024-06-04 0 14.32 14.28 14.32 14.14 14.38 2,260,104 32,284,493 14.285 12.45 12.42 12.45 12.29 12.50 2,599,341 12.420 0.00%
2024-06-03 0 14.32 14.30 14.32 14.24 14.62 2,391,685 34,477,983 14.416 12.45 12.43 12.45 12.38 12.71 2,750,672 12.534 -0.28%
2024-05-31 0 14.36 14.36 14.38 14.00 14.66 4,059,535 58,549,968 14.423 12.49 12.49 12.50 12.17 12.75 4,668,863 12.541 1.27%
2024-05-30 0 14.18 14.12 14.18 13.96 14.96 3,225,539 46,153,725 14.309 12.33 12.28 12.33 12.14 13.01 3,709,686 12.441 -0.56%
2024-05-29 0 14.96 14.94 14.96 14.92 15.28 2,426,200 36,525,199 15.054 12.40 12.38 12.40 12.37 12.66 2,927,343 12.477 -1.97%
2024-05-28 0 15.26 15.22 15.26 14.62 15.40 2,832,774 42,876,797 15.136 12.65 12.61 12.65 12.12 12.76 3,417,896 12.545 2.01%
2024-05-27 0 14.96 14.96 14.98 14.92 15.28 1,841,500 27,688,585 15.036 12.40 12.40 12.42 12.37 12.66 2,221,870 12.462 -1.06%
2024-05-24 0 15.12 15.02 15.12 14.84 15.48 2,595,557 39,260,768 15.126 12.53 12.45 12.53 12.30 12.83 3,131,681 12.537 -1.95%
2024-05-23 0 15.42 15.40 15.42 15.30 15.86 4,724,000 73,491,103 15.557 12.78 12.76 12.78 12.68 13.14 5,699,763 12.894 -0.52%
2024-05-22 0 15.50 15.46 15.50 15.20 15.76 2,891,173 44,650,782 15.444 12.85 12.81 12.85 12.60 13.06 3,488,358 12.800 0.91%
2024-05-21 0 15.36 15.36 15.38 15.08 15.68 4,002,319 61,440,760 15.351 12.73 12.73 12.75 12.50 13.00 4,829,016 12.723 0.66%
2024-05-20 0 15.26 15.18 15.26 14.80 15.44 1,697,000 25,629,060 15.103 12.65 12.58 12.65 12.27 12.80 2,047,523 12.517 0.39%
2024-05-17 0 15.20 15.18 15.20 15.16 15.66 4,697,500 72,695,575 15.475 12.60 12.58 12.60 12.56 12.98 5,667,790 12.826 -2.19%
2024-05-16 0 15.54 15.52 15.54 15.34 16.76 7,173,686 113,774,322 15.860 12.88 12.86 12.88 12.71 13.89 8,655,443 13.145 -0.64%
2024-05-14 0 15.64 15.64 15.66 15.02 15.98 5,336,000 83,343,075 15.619 12.96 12.96 12.98 12.45 13.24 6,438,175 12.945 2.49%
2024-05-13 0 15.26 15.26 15.28 14.82 15.46 3,113,000 47,406,730 15.229 12.65 12.65 12.66 12.28 12.81 3,756,004 12.622 1.33%
2024-05-10 0 15.06 15.04 15.06 14.72 15.18 3,055,800 45,842,294 15.002 12.48 12.47 12.48 12.20 12.58 3,686,989 12.434 1.35%
2024-05-09 0 14.86 14.86 14.88 14.18 14.96 3,808,961 55,833,339 14.658 12.32 12.32 12.33 11.75 12.40 4,595,719 12.149 3.92%
2024-05-08 0 14.30 14.28 14.30 14.16 14.40 2,214,027 31,585,813 14.266 11.85 11.84 11.85 11.74 11.93 2,671,344 11.824 0.14%
2024-05-07 0 14.28 14.22 14.28 13.98 14.42 2,565,500 36,521,398 14.236 11.84 11.79 11.84 11.59 11.95 3,095,416 11.799 2.00%
2024-05-06 0 14.00 13.98 14.00 13.68 14.16 1,604,267 22,360,918 13.938 11.60 11.59 11.60 11.34 11.74 1,935,636 11.552 0.86%
2024-05-03 0 13.88 13.88 13.90 13.74 13.94 2,674,046 36,966,474 13.824 11.50 11.50 11.52 11.39 11.55 3,226,382 11.458 0.87%
2024-05-02 0 13.76 13.76 13.78 13.54 13.98 2,969,035 40,924,626 13.784 11.40 11.40 11.42 11.22 11.59 3,582,303 11.424 -1.29%
2024-04-30 0 13.94 13.94 13.98 13.80 14.04 2,991,107 41,660,934 13.928 11.55 11.55 11.59 11.44 11.64 3,608,934 11.544 -1.13%
2024-04-29 0 14.10 14.06 14.10 13.90 14.48 3,103,000 43,786,698 14.111 11.69 11.65 11.69 11.52 12.00 3,743,939 11.695 -1.67%
2024-04-26 0 14.34 14.34 14.36 13.32 14.66 9,138,896 129,813,505 14.205 11.89 11.89 11.90 11.04 12.15 11,026,576 11.773 15.83%
2024-04-25 0 12.38 12.36 12.38 11.96 12.50 3,454,670 42,674,848 12.353 10.26 10.24 10.26 9.913 10.36 4,168,248 10.238 3.17%
2024-04-24 0 12.00 11.96 12.00 11.80 12.06 1,790,500 21,401,187 11.953 9.946 9.913 9.946 9.780 9.995 2,160,336 9.9064 1.69%
2024-04-23 0 11.80 11.80 11.82 11.70 12.46 4,240,500 50,958,644 12.017 9.780 9.780 9.796 9.697 10.33 5,116,394 9.9599 1.72%
2024-04-22 0 11.60 11.60 11.64 11.54 12.20 1,201,000 14,086,985 11.729 9.614 9.614 9.647 9.564 10.11 1,449,072 9.7214 1.40%
2024-04-19 0 11.44 11.42 11.44 11.06 11.62 1,954,000 22,270,240 11.397 9.482 9.465 9.482 9.167 9.631 2,357,607 9.4461 -2.05%
2024-04-18 0 11.68 11.68 11.70 11.50 11.96 3,189,000 37,498,302 11.759 9.680 9.680 9.697 9.531 9.913 3,847,702 9.7456 0.00%
2024-04-17 0 11.68 11.62 11.68 11.40 11.72 1,209,000 14,042,075 11.615 9.680 9.631 9.680 9.448 9.714 1,458,724 9.6263 1.92%
2024-04-16 0 11.46 11.46 11.50 11.40 11.70 2,154,796 24,843,258 11.529 9.498 9.498 9.531 9.448 9.697 2,599,879 9.5555 -0.35%
2024-04-15 0 11.50 11.48 11.50 11.34 11.86 910,258 10,461,483 11.493 9.531 9.515 9.531 9.399 9.830 1,098,276 9.5254 0.35%
2024-04-12 0 11.46 11.44 11.46 11.36 11.82 2,316,054 26,728,383 11.540 9.498 9.482 9.498 9.415 9.796 2,794,445 9.5648 -3.70%
2024-04-11 0 11.90 11.86 11.90 11.54 12.00 1,497,241 17,691,498 11.816 9.863 9.830 9.863 9.564 9.946 1,806,503 9.7932 0.00%
2024-04-10 0 11.90 11.84 11.90 11.68 11.94 1,947,354 23,013,989 11.818 9.863 9.813 9.863 9.680 9.896 2,349,589 9.7949 1.36%
2024-04-09 0 11.74 11.72 11.74 11.64 12.10 2,144,000 25,337,239 11.818 9.730 9.714 9.730 9.647 10.03 2,586,853 9.7946 -0.34%
2024-04-08 0 11.78 11.76 11.78 11.10 11.98 3,509,864 40,799,837 11.624 9.763 9.747 9.763 9.200 9.929 4,234,842 9.6343 5.56%
2024-04-05 0 11.16 11.16 11.18 11.00 11.52 3,138,300 35,103,065 11.185 9.249 9.249 9.266 9.117 9.548 3,786,530 9.2705 1.45%
2024-04-03 0 11.00 11.00 11.02 10.88 11.14 3,129,167 34,470,020 11.016 9.117 9.117 9.133 9.017 9.233 3,775,511 9.1299 -0.90%
2024-04-02 0 11.10 11.10 11.12 10.82 11.20 2,616,905 28,910,188 11.047 9.200 9.200 9.216 8.968 9.283 3,157,438 9.1562 1.09%
2024-03-28 0 10.98 10.96 10.98 10.90 11.22 3,043,500 33,531,553 11.017 9.100 9.084 9.100 9.034 9.299 3,672,149 9.1313 -0.18%
2024-03-27 0 11.00 10.98 11.00 10.92 11.22 3,260,850 36,072,292 11.062 9.117 9.100 9.117 9.051 9.299 3,934,393 9.1685 -1.79%
2024-03-26 0 11.20 11.20 11.22 11.00 11.38 2,674,410 29,933,358 11.193 9.283 9.283 9.299 9.117 9.432 3,226,821 9.2764 -0.36%
2024-03-25 0 11.24 11.24 11.26 11.00 11.38 2,058,952 23,123,192 11.231 9.316 9.316 9.332 9.117 9.432 2,484,238 9.3080 -0.71%
2024-03-22 0 11.32 11.32 11.34 11.10 11.52 3,639,006 41,400,262 11.377 9.382 9.382 9.399 9.200 9.548 4,390,659 9.4292 -1.74%
2024-03-21 0 11.52 11.52 11.56 11.36 11.70 3,480,093 40,211,551 11.555 9.548 9.548 9.581 9.415 9.697 4,198,922 9.5766 1.77%
2024-03-20 0 11.32 11.32 11.34 11.02 11.36 2,271,600 25,492,125 11.222 9.382 9.382 9.399 9.133 9.415 2,740,809 9.3009 0.89%
2024-03-19 0 11.22 11.20 11.22 11.06 11.48 2,554,117 28,748,271 11.256 9.299 9.283 9.299 9.167 9.515 3,081,681 9.3288 -2.60%
2024-03-18 0 11.52 11.50 11.52 11.36 11.96 2,389,333 27,750,015 11.614 9.548 9.531 9.548 9.415 9.913 2,882,860 9.6259 -0.52%
2024-03-15 0 11.58 11.56 11.58 10.90 11.64 6,793,034 78,027,412 11.486 9.598 9.581 9.598 9.034 9.647 8,196,166 9.5200 1.58%
2024-03-14 0 11.40 11.40 11.42 9.700 11.56 18,409,929 194,992,245 10.592 9.448 9.448 9.465 8.039 9.581 22,212,583 8.7785 33.49%
2024-03-13 0 8.540 8.500 8.550 8.370 8.620 1,011,172 8,604,995 8.5099 7.078 7.045 7.086 6.937 7.144 1,220,034 7.0531 -0.93%
2024-03-12 0 8.620 8.580 8.620 8.410 8.670 1,771,100 15,213,729 8.5900 7.144 7.111 7.144 6.970 7.186 2,136,929 7.1194 0.94%
2024-03-11 0 8.540 8.500 8.540 8.380 8.560 3,975,334 33,826,467 8.5091 7.078 7.045 7.078 6.945 7.095 4,796,457 7.0524 2.03%
2024-03-08 0 8.370 8.370 8.380 8.070 8.400 3,750,500 30,961,033 8.2552 6.937 6.937 6.945 6.688 6.962 4,525,183 6.8419 4.23%
2024-03-07 0 8.030 8.020 8.030 7.960 8.140 2,069,500 16,642,860 8.0420 6.655 6.647 6.655 6.597 6.746 2,496,965 6.6652 -0.86%
2024-03-06 0 8.100 8.050 8.100 8.010 8.260 8,932,000 72,175,788 8.0806 6.713 6.672 6.713 6.639 6.846 10,776,945 6.6972 0.00%
2024-03-05 0 8.100 8.100 8.110 7.920 8.200 5,390,000 43,429,304 8.0574 6.713 6.713 6.722 6.564 6.796 6,503,329 6.6780 -0.37%
2024-03-04 0 8.130 8.110 8.130 8.110 8.350 2,023,500 16,481,159 8.1449 6.738 6.722 6.738 6.722 6.921 2,441,463 6.7505 -0.97%
2024-03-01 0 8.210 8.210 8.240 8.190 8.330 2,780,824 22,970,378 8.2603 6.804 6.804 6.829 6.788 6.904 3,355,216 6.8462 0.00%
2024-02-29 0 8.210 8.190 8.210 8.100 8.460 4,852,000 39,788,153 8.2004 6.804 6.788 6.804 6.713 7.012 5,854,202 6.7965 -1.32%
2024-02-28 0 8.320 8.320 8.350 8.320 8.720 1,338,000 11,296,895 8.4431 6.896 6.896 6.921 6.896 7.227 1,614,370 6.9977 -4.15%
2024-02-27 0 8.680 8.670 8.680 8.360 8.720 2,142,770 18,409,106 8.5913 7.194 7.186 7.194 6.929 7.227 2,585,369 7.1205 3.58%
2024-02-26 0 8.380 8.380 8.390 8.070 8.500 2,186,000 18,333,492 8.3868 6.945 6.945 6.954 6.688 7.045 2,637,528 6.9510 5.67%
2024-02-23 0 7.930 7.930 7.950 7.880 8.080 1,933,500 15,337,597 7.9326 6.572 6.572 6.589 6.531 6.697 2,332,873 6.5746 -0.25%
2024-02-22 0 7.950 7.950 7.980 7.770 8.080 1,626,727 12,874,749 7.9145 6.589 6.589 6.614 6.440 6.697 1,962,735 6.5596 0.63%
2024-02-21 0 7.900 7.890 7.900 7.810 8.010 1,957,243 15,535,794 7.9376 6.548 6.539 6.548 6.473 6.639 2,361,520 6.5787 1.54%
2024-02-20 0 7.780 7.770 7.780 7.690 8.030 1,088,000 8,458,465 7.7743 6.448 6.440 6.448 6.374 6.655 1,312,731 6.4434 -0.26%
2024-02-19 0 7.800 7.760 7.800 7.610 7.900 494,500 3,839,505 7.7644 6.465 6.432 6.465 6.307 6.548 596,641 6.4352 0.78%
2024-02-16 0 7.740 7.730 7.740 7.540 7.760 851,250 6,545,913 7.6898 6.415 6.407 6.415 6.249 6.432 1,027,080 6.3733 2.65%
2024-02-15 0 7.540 7.500 7.540 7.400 7.820 1,531,500 11,556,117 7.5456 6.249 6.216 6.249 6.133 6.481 1,847,838 6.2539 -1.05%
2024-02-14 0 7.620 7.610 7.620 7.320 7.720 1,234,250 9,323,012 7.5536 6.316 6.307 6.316 6.067 6.398 1,489,190 6.2605 -1.30%
2024-02-09 0 7.720 7.720 7.760 7.680 7.960 319,000 2,476,410 7.7630 6.398 6.398 6.432 6.365 6.597 384,891 6.4341 -1.66%
2024-02-08 0 7.850 7.850 7.870 7.800 7.950 733,500 5,776,583 7.8754 6.506 6.506 6.523 6.465 6.589 885,008 6.5272 0.26%
2024-02-07 0 7.830 7.830 7.840 7.680 7.930 630,000 4,941,467 7.8436 6.490 6.490 6.498 6.365 6.572 760,129 6.5008 1.69%
2024-02-06 0 7.700 7.680 7.700 7.490 7.730 480,472 3,689,607 7.6791 6.382 6.365 6.382 6.208 6.407 579,716 6.3645 2.94%
2024-02-05 0 7.480 7.480 7.510 7.380 7.800 1,024,500 7,748,969 7.5637 6.199 6.199 6.224 6.117 6.465 1,236,115 6.2688 -1.19%
2024-02-02 0 7.570 7.520 7.570 7.510 7.920 863,000 6,592,102 7.6386 6.274 6.233 6.274 6.224 6.564 1,041,257 6.3309 -1.56%
2024-02-01 0 7.690 7.680 7.690 7.500 7.770 1,522,500 11,576,853 7.6038 6.374 6.365 6.374 6.216 6.440 1,836,979 6.3021 4.77%
2024-01-31 0 7.340 7.340 7.380 7.340 7.710 1,435,150 10,670,092 7.4348 6.083 6.083 6.117 6.083 6.390 1,731,587 6.1620 -3.67%
2024-01-30 0 7.620 7.600 7.620 7.470 7.890 1,845,500 14,093,547 7.6367 6.316 6.299 6.316 6.191 6.539 2,226,696 6.3294 -3.42%
2024-01-29 0 7.890 7.890 7.910 7.830 8.230 1,855,788 15,131,600 8.1537 6.539 6.539 6.556 6.490 6.821 2,239,109 6.7579 -4.36%
2024-01-26 0 8.250 8.230 8.250 8.200 8.410 2,665,249 22,272,854 8.3568 6.838 6.821 6.838 6.796 6.970 3,215,768 6.9261 -1.67%
2024-01-25 0 8.390 8.390 8.430 8.120 8.450 2,452,919 20,025,231 8.1638 6.954 6.954 6.987 6.730 7.003 2,959,580 6.7662 3.45%
2024-01-24 0 8.110 8.090 8.110 7.900 8.300 2,661,178 21,478,651 8.0711 6.722 6.705 6.722 6.548 6.879 3,210,856 6.6894 -0.12%
2024-01-23 0 8.120 8.100 8.170 7.680 8.260 1,103,906 8,888,313 8.0517 6.730 6.713 6.771 6.365 6.846 1,331,923 6.6733 2.92%
2024-01-22 0 7.890 7.890 7.960 7.750 8.210 1,210,946 9,644,305 7.9643 6.539 6.539 6.597 6.423 6.804 1,461,072 6.6008 -2.83%
2024-01-19 0 8.120 8.110 8.120 8.040 8.160 1,217,104 9,801,813 8.0534 6.730 6.722 6.730 6.664 6.763 1,468,502 6.6747 1.00%
2024-01-18 0 8.040 8.030 8.040 7.800 8.060 836,284 6,695,648 8.0064 6.664 6.655 6.664 6.465 6.680 1,009,022 6.6358 2.03%
2024-01-17 0 7.880 7.880 7.890 7.810 8.080 2,123,000 16,873,048 7.9477 6.531 6.531 6.539 6.473 6.697 2,561,515 6.5871 -2.23%
2024-01-16 0 8.060 8.060 8.120 8.060 8.240 514,000 4,224,270 8.2184 6.680 6.680 6.730 6.680 6.829 620,169 6.8115 -3.01%
2024-01-15 0 8.310 8.290 8.320 8.200 8.420 478,562 3,968,963 8.2935 6.887 6.871 6.896 6.796 6.979 577,411 6.8737 0.61%
2024-01-12 0 8.260 8.260 8.270 8.170 8.440 309,000 2,555,882 8.2715 6.846 6.846 6.854 6.771 6.995 372,825 6.8554 -0.36%
2024-01-11 0 8.290 8.250 8.290 8.100 8.370 1,088,913 9,006,932 8.2715 6.871 6.838 6.871 6.713 6.937 1,313,833 6.8555 1.72%
2024-01-10 0 8.150 8.140 8.150 8.000 8.220 598,441 4,882,878 8.1593 6.755 6.746 6.755 6.630 6.813 722,052 6.7625 -0.24%
2024-01-09 0 8.170 8.150 8.170 7.900 8.280 536,000 4,375,940 8.1641 6.771 6.755 6.771 6.548 6.863 646,713 6.7664 2.13%
2024-01-08 0 8.000 8.000 8.030 7.860 8.340 941,000 7,527,025 7.9990 6.630 6.630 6.655 6.514 6.912 1,135,368 6.6296 -2.08%
2024-01-05 0 8.170 8.160 8.170 8.150 8.520 959,000 7,968,694 8.3094 6.771 6.763 6.771 6.755 7.061 1,157,086 6.8869 -4.22%
2024-01-04 0 8.530 8.530 8.550 8.530 8.650 423,619 3,621,522 8.5490 7.070 7.070 7.086 7.070 7.169 511,119 7.0855 -0.81%
2024-01-03 0 8.600 8.570 8.600 8.520 8.610 367,760 3,151,050 8.5682 7.128 7.103 7.128 7.061 7.136 443,722 7.1014 0.12%
2024-01-02 0 8.590 8.570 8.590 8.530 8.710 1,275,000 10,998,262 8.6261 7.119 7.103 7.119 7.070 7.219 1,538,357 7.1494 -0.58%
2023-12-29 0 8.640 8.640 8.650 8.530 8.900 1,213,500 10,441,327 8.6043 7.161 7.161 7.169 7.070 7.376 1,464,154 7.1313 -3.03%
2023-12-28 0 8.910 8.880 8.910 8.630 8.960 781,000 6,884,878 8.8155 7.385 7.360 7.385 7.153 7.426 942,319 7.3063 3.24%
2023-12-27 0 8.630 8.610 8.640 8.570 9.000 1,326,000 11,509,770 8.6801 7.153 7.136 7.161 7.103 7.459 1,599,891 7.1941 -2.15%
2023-12-22 0 8.820 8.780 8.820 8.740 8.910 772,000 6,820,877 8.8353 7.310 7.277 7.310 7.244 7.385 931,460 7.3228 -0.90%
2023-12-21 0 8.900 8.900 8.940 8.750 8.950 214,500 1,904,068 8.8768 7.376 7.376 7.410 7.252 7.418 258,806 7.3571 0.91%
2023-12-20 0 8.820 8.780 8.820 8.740 8.850 1,250,551 10,955,051 8.7602 7.310 7.277 7.310 7.244 7.335 1,508,858 7.2605 1.61%
2023-12-19 0 8.680 8.650 8.680 8.620 8.780 1,290,500 11,209,158 8.6859 7.194 7.169 7.194 7.144 7.277 1,557,059 7.1989 -1.36%
2023-12-18 0 8.800 8.760 8.800 8.630 9.160 1,311,442 11,492,683 8.7634 7.293 7.260 7.293 7.153 7.592 1,582,326 7.2632 -2.33%
2023-12-15 0 9.010 9.010 9.020 8.890 9.230 2,504,000 22,618,436 9.0329 7.468 7.468 7.476 7.368 7.650 3,021,212 7.4865 2.74%
2023-12-14 0 8.770 8.770 8.780 8.580 9.040 1,374,791 11,980,816 8.7146 7.269 7.269 7.277 7.111 7.492 1,658,760 7.2228 3.06%
2023-12-13 0 8.510 8.510 8.540 8.480 8.650 1,699,500 14,528,057 8.5484 7.053 7.053 7.078 7.028 7.169 2,050,539 7.0850 -1.96%
2023-12-12 0 8.680 8.680 8.690 8.530 8.750 1,433,123 12,413,690 8.6620 7.194 7.194 7.202 7.070 7.252 1,729,141 7.1791 2.84%
2023-12-11 0 8.440 8.440 8.450 8.430 8.790 1,614,200 13,693,197 8.4830 6.995 6.995 7.003 6.987 7.285 1,947,620 7.0307 -3.21%
2023-12-08 0 8.720 8.700 8.730 8.700 8.860 1,883,500 16,489,865 8.7549 7.227 7.211 7.235 7.211 7.343 2,272,545 7.2561 -0.23%
2023-12-07 0 8.740 8.700 8.740 8.680 8.850 1,321,173 11,538,143 8.7333 7.244 7.211 7.244 7.194 7.335 1,594,067 7.2382 -1.80%
2023-12-06 0 8.900 8.880 8.900 8.730 8.980 715,481 6,361,607 8.8914 7.376 7.360 7.376 7.235 7.443 863,267 7.3692 2.18%
2023-12-05 0 8.710 8.680 8.710 8.570 8.860 1,019,000 8,873,100 8.7077 7.219 7.194 7.219 7.103 7.343 1,229,479 7.2170 -1.25%
2023-12-04 0 8.820 8.820 8.840 8.750 9.180 836,000 7,449,691 8.9111 7.310 7.310 7.327 7.252 7.608 1,008,680 7.3856 -2.00%
2023-12-01 0 9.000 9.000 9.040 8.950 9.200 517,841 4,689,432 9.0557 7.459 7.459 7.492 7.418 7.625 624,803 7.5055 0.56%
2023-11-30 0 8.950 8.920 8.950 8.720 9.240 2,342,726 20,831,983 8.8922 7.418 7.393 7.418 7.227 7.658 2,826,627 7.3699 -0.56%
2023-11-29 0 9.000 9.000 9.040 8.940 9.160 883,713 7,955,410 9.0023 7.459 7.459 7.492 7.410 7.592 1,066,248 7.4611 -0.66%
2023-11-28 0 9.060 9.030 9.060 8.790 9.120 1,224,017 11,022,704 9.0054 7.509 7.484 7.509 7.285 7.559 1,476,843 7.4637 -0.55%
2023-11-27 0 9.110 9.110 9.120 8.920 9.140 797,000 7,179,610 9.0083 7.550 7.550 7.559 7.393 7.575 961,624 7.4661 3.05%
2023-11-24 0 8.840 8.840 8.910 8.800 8.970 344,000 3,059,091 8.8927 7.327 7.327 7.385 7.293 7.434 415,055 7.3703 -0.56%
2023-11-23 0 8.890 8.890 8.950 8.600 8.990 916,122 8,104,746 8.8468 7.368 7.368 7.418 7.128 7.451 1,105,351 7.3323 0.11%
2023-11-22 0 8.880 8.870 8.880 8.490 8.930 1,534,500 13,325,503 8.6839 7.360 7.352 7.360 7.037 7.401 1,851,458 7.1973 2.54%
2023-11-21 0 8.660 8.650 8.660 8.500 8.800 1,212,500 10,505,689 8.6645 7.177 7.169 7.177 7.045 7.293 1,462,947 7.1812 1.41%
2023-11-20 0 8.540 8.520 8.540 8.310 8.610 826,837 7,022,222 8.4929 7.078 7.061 7.078 6.887 7.136 997,624 7.0389 0.83%
2023-11-17 0 8.470 8.470 8.500 8.420 9.040 1,536,000 13,226,150 8.6108 7.020 7.020 7.045 6.979 7.492 1,853,268 7.1367 -6.51%
2023-11-16 0 9.060 9.040 9.060 8.790 9.590 481,970 4,340,958 9.0067 7.509 7.492 7.509 7.285 7.948 581,523 7.4648 1.12%
2023-11-15 0 8.960 8.950 8.960 8.740 9.100 1,718,300 15,361,837 8.9401 7.426 7.418 7.426 7.244 7.542 2,073,223 7.4096 1.24%
2023-11-14 0 8.850 8.840 8.850 8.780 8.980 1,193,500 10,558,827 8.8469 7.335 7.327 7.335 7.277 7.443 1,440,023 7.3324 0.23%
2023-11-13 0 8.830 8.780 8.830 8.710 9.060 1,146,500 10,187,691 8.8859 7.318 7.277 7.318 7.219 7.509 1,383,315 7.3647 -2.43%
2023-11-10 0 9.050 9.040 9.050 8.870 9.070 963,500 8,654,730 8.9826 7.501 7.492 7.501 7.352 7.517 1,162,515 7.4448 0.78%
2023-11-09 0 8.980 8.960 8.980 8.920 9.130 638,805 5,745,705 8.9945 7.443 7.426 7.443 7.393 7.567 770,753 7.4547 -0.11%
2023-11-08 0 8.990 8.980 9.050 8.960 9.250 581,337 5,263,630 9.0544 7.451 7.443 7.501 7.426 7.666 701,415 7.5043 -2.28%
2023-11-07 0 9.200 9.200 9.240 9.170 9.430 617,660 5,715,578 9.2536 7.625 7.625 7.658 7.600 7.816 745,240 7.6694 -2.54%
2023-11-06 0 9.440 9.430 9.440 9.350 9.610 547,000 5,172,934 9.4569 7.824 7.816 7.824 7.749 7.965 659,985 7.8380 -1.15%
2023-11-03 0 9.550 9.520 9.550 9.180 9.580 625,500 5,930,083 9.4805 7.915 7.890 7.915 7.608 7.940 754,700 7.8575 3.47%
2023-11-02 0 9.230 9.170 9.230 9.080 9.300 1,324,880 12,203,409 9.2110 7.650 7.600 7.650 7.526 7.708 1,598,540 7.6341 0.76%
2023-11-01 0 9.160 9.160 9.190 9.040 9.210 1,413,500 12,927,785 9.1459 7.592 7.592 7.617 7.492 7.633 1,705,465 7.5802 0.00%
2023-10-31 0 9.160 9.150 9.160 9.080 9.200 875,217 8,004,405 9.1456 7.592 7.584 7.592 7.526 7.625 1,055,997 7.5800 -0.11%
2023-10-30 0 9.170 9.170 9.180 9.000 9.170 738,000 6,739,870 9.1326 7.600 7.600 7.608 7.459 7.600 890,437 7.5692 1.55%
2023-10-27 0 9.030 9.000 9.030 8.920 9.100 705,000 6,361,495 9.0234 7.484 7.459 7.484 7.393 7.542 850,621 7.4786 -0.11%
2023-10-26 0 9.040 9.040 9.080 8.950 9.130 1,069,910 9,691,305 9.0581 7.492 7.492 7.526 7.418 7.567 1,290,905 7.5074 0.67%
2023-10-25 0 8.980 8.950 8.980 8.910 9.140 1,723,000 15,489,488 8.9898 7.443 7.418 7.443 7.385 7.575 2,078,893 7.4508 0.90%
2023-10-24 0 8.900 8.880 8.900 8.650 8.990 819,500 7,266,715 8.8673 7.376 7.360 7.376 7.169 7.451 988,771 7.3492 1.60%
2023-10-20 0 8.760 8.750 8.760 8.670 8.850 1,506,753 13,217,084 8.7719 7.260 7.252 7.260 7.186 7.335 1,817,980 7.2702 -0.23%
2023-10-19 0 8.780 8.780 8.800 8.560 8.900 555,500 4,861,233 8.7511 7.277 7.277 7.293 7.095 7.376 670,241 7.2530 -1.35%
2023-10-18 0 8.900 8.890 8.900 8.810 8.960 1,147,000 10,204,747 8.8969 7.376 7.368 7.376 7.302 7.426 1,383,918 7.3738 -0.56%
2023-10-17 0 8.950 8.920 8.950 8.870 9.020 945,103 8,456,245 8.9474 7.418 7.393 7.418 7.352 7.476 1,140,318 7.4157 0.22%
2023-10-16 0 8.930 8.910 8.930 8.850 9.050 625,500 5,581,919 8.9239 7.401 7.385 7.401 7.335 7.501 754,700 7.3962 0.79%
2023-10-13 0 8.860 8.860 8.880 8.810 9.000 1,376,000 12,240,430 8.8957 7.343 7.343 7.360 7.302 7.459 1,660,219 7.3728 -0.34%
2023-10-12 0 8.890 8.890 8.910 8.780 8.970 1,517,000 13,481,124 8.8867 7.368 7.368 7.385 7.277 7.434 1,830,343 7.3654 -0.22%
2023-10-11 0 8.910 8.910 8.940 8.850 9.000 1,427,000 12,760,167 8.9420 7.385 7.385 7.410 7.335 7.459 1,721,753 7.4111 0.56%
2023-10-10 0 8.860 8.860 8.890 8.760 9.060 1,692,500 15,045,060 8.8893 7.343 7.343 7.368 7.260 7.509 2,042,093 7.3675 0.11%
2023-10-09 0 8.850 8.820 8.850 8.760 8.900 601,668 5,297,056 8.8040 7.335 7.310 7.335 7.260 7.376 725,945 7.2968 -0.56%
2023-10-06 0 8.900 8.900 8.920 8.840 9.080 847,000 7,565,335 8.9319 7.376 7.376 7.393 7.327 7.526 1,021,952 7.4028 -0.56%
2023-10-05 0 8.950 8.930 8.950 8.860 9.160 1,444,473 12,922,377 8.9461 7.418 7.401 7.418 7.343 7.592 1,742,835 7.4146 0.00%
2023-10-04 0 8.950 8.950 8.960 8.710 9.040 2,560,981 22,823,818 8.9121 7.418 7.418 7.426 7.219 7.492 3,089,963 7.3864 1.59%
2023-10-03 0 8.810 8.810 8.820 8.500 9.140 3,523,000 30,709,517 8.7169 7.302 7.302 7.310 7.045 7.575 4,250,691 7.2246 -2.11%
2023-09-29 0 9.000 9.000 9.070 8.910 9.190 925,237 8,345,799 9.0202 7.459 7.459 7.517 7.385 7.617 1,116,349 7.4760 1.12%
2023-09-28 0 8.900 8.880 8.900 8.830 9.020 1,123,000 10,006,112 8.9102 7.376 7.360 7.376 7.318 7.476 1,354,961 7.3848 0.56%
2023-09-27 0 8.850 8.810 8.850 8.650 8.990 1,175,500 10,376,282 8.8271 7.335 7.302 7.335 7.169 7.451 1,418,305 7.3160 2.67%
2023-09-26 0 8.620 8.610 8.620 8.520 9.160 2,502,500 21,931,004 8.7636 7.144 7.136 7.144 7.061 7.592 3,019,403 7.2634 -6.41%
2023-09-25 0 9.210 9.210 9.230 9.180 9.430 516,500 4,795,180 9.2840 7.633 7.633 7.650 7.608 7.816 623,185 7.6946 -1.92%
2023-09-22 0 9.390 9.340 9.390 9.060 9.410 479,000 4,448,365 9.2868 7.782 7.741 7.782 7.509 7.799 577,940 7.6969 4.80%
2023-09-21 0 8.960 8.960 8.980 8.890 9.270 901,500 8,168,509 9.0610 7.426 7.426 7.443 7.368 7.683 1,087,709 7.5098 -3.34%
2023-09-20 0 9.270 9.270 9.320 9.100 9.690 959,500 9,033,172 9.4145 7.683 7.683 7.724 7.542 8.031 1,157,689 7.8028 -5.21%
2023-09-19 0 9.780 9.740 9.780 9.630 9.880 431,000 4,197,155 9.7382 8.106 8.073 8.106 7.981 8.189 520,025 8.0711 0.72%
2023-09-18 0 9.710 9.710 9.750 9.650 9.840 543,500 5,290,020 9.7332 8.048 8.048 8.081 7.998 8.155 655,762 8.0670 0.10%
2023-09-15 0 9.700 9.700 9.760 9.650 9.770 1,412,048 13,710,381 9.7096 8.039 8.039 8.089 7.998 8.097 1,703,713 8.0474 -0.51%
2023-09-14 0 9.750 9.750 9.780 9.610 9.990 746,000 7,275,170 9.7522 8.081 8.081 8.106 7.965 8.280 900,090 8.0827 -0.81%
2023-09-13 0 9.830 9.830 9.850 9.790 9.980 561,000 5,521,080 9.8415 8.147 8.147 8.164 8.114 8.271 676,877 8.1567 0.10%
2023-09-12 0 9.820 9.820 9.830 9.700 9.900 317,560 3,135,884 9.8749 8.139 8.139 8.147 8.039 8.205 383,153 8.1844 -0.20%
2023-09-11 0 10.04 10.00 10.04 9.920 10.06 365,000 3,653,427 10.009 8.155 8.123 8.155 8.058 8.172 449,343 8.1306 0.70%
2023-09-07 0 9.970 9.970 9.990 9.900 10.06 404,000 4,034,425 9.9862 8.099 8.099 8.115 8.042 8.172 497,355 8.1118 -0.30%
2023-09-06 0 10.00 9.940 10.02 9.850 10.10 383,000 3,821,905 9.9789 8.123 8.074 8.139 8.001 8.204 471,503 8.1058 -0.40%
2023-09-05 0 10.04 10.02 10.04 9.970 10.36 232,940 2,336,449 10.030 8.155 8.139 8.155 8.099 8.415 286,767 8.1475 -0.99%
2023-09-04 0 10.14 10.12 10.14 10.00 10.24 593,262 5,968,262 10.060 8.237 8.220 8.237 8.123 8.318 730,352 8.1718 3.05%
2023-08-31 0 9.840 9.810 9.840 9.740 10.02 1,193,500 11,768,088 9.8601 7.993 7.969 7.993 7.912 8.139 1,469,292 8.0094 -1.99%
2023-08-30 0 10.04 10.04 10.06 9.950 10.08 328,500 3,289,486 10.014 8.155 8.155 8.172 8.082 8.188 404,409 8.1341 1.83%
2023-08-29 0 9.860 9.840 9.860 9.740 9.950 388,554 3,826,263 9.8474 8.009 7.993 8.009 7.912 8.082 478,340 7.9990 0.41%
2023-08-28 0 9.820 9.770 9.820 9.530 9.840 808,500 7,879,140 9.7454 7.977 7.936 7.977 7.741 7.993 995,327 7.9161 2.94%
2023-08-25 0 9.540 9.530 9.540 9.500 9.940 1,566,744 15,232,303 9.7223 7.749 7.741 7.749 7.717 8.074 1,928,784 7.8974 -4.79%
2023-08-24 0 10.02 10.02 10.04 9.970 10.14 388,500 3,910,040 10.064 8.139 8.139 8.155 8.099 8.237 478,274 8.1753 -0.20%
2023-08-23 0 10.04 10.00 10.04 9.720 10.14 391,500 3,921,197 10.016 8.155 8.123 8.155 7.896 8.237 481,967 8.1358 -0.59%
2023-08-22 0 10.10 10.10 10.12 9.960 10.22 454,000 4,572,650 10.072 8.204 8.204 8.220 8.090 8.302 558,909 8.1814 0.60%
2023-08-21 0 10.04 10.02 10.04 10.00 10.26 571,646 5,766,686 10.088 8.155 8.139 8.155 8.123 8.334 703,741 8.1943 -2.71%
2023-08-18 0 10.32 10.32 10.38 10.08 10.46 473,000 4,903,368 10.367 8.383 8.383 8.432 8.188 8.497 582,300 8.4207 -0.96%
2023-08-17 0 10.42 10.40 10.42 10.08 10.48 744,356 7,681,063 10.319 8.464 8.448 8.464 8.188 8.513 916,360 8.3821 -0.76%
2023-08-16 0 10.50 10.46 10.50 10.36 10.58 889,000 9,291,270 10.451 8.529 8.497 8.529 8.415 8.594 1,094,428 8.4896 -1.32%
2023-08-15 0 10.64 10.64 10.66 10.36 10.70 1,138,500 12,008,925 10.548 8.643 8.643 8.659 8.415 8.692 1,401,582 8.5681 0.38%
2023-08-14 0 10.60 10.60 10.62 10.40 10.74 632,000 6,663,541 10.544 8.610 8.610 8.627 8.448 8.724 778,041 8.5645 -3.28%
2023-08-11 0 10.96 10.90 10.96 10.74 11.00 426,000 4,629,545 10.867 8.903 8.854 8.903 8.724 8.935 524,439 8.8276 0.37%
2023-08-10 0 10.92 10.92 10.98 10.72 10.98 447,000 4,875,130 10.906 8.870 8.870 8.919 8.708 8.919 550,292 8.8592 1.11%
2023-08-09 0 10.80 10.78 10.82 10.70 10.94 375,956 4,064,623 10.811 8.773 8.757 8.789 8.692 8.887 462,831 8.7821 -1.10%
2023-08-08 0 10.92 10.90 10.92 10.78 11.02 389,000 4,243,965 10.910 8.870 8.854 8.870 8.757 8.952 478,889 8.8621 0.74%
2023-08-07 0 10.84 10.82 10.84 10.70 10.92 545,229 5,909,892 10.839 8.805 8.789 8.805 8.692 8.870 671,219 8.8047 0.56%
2023-08-04 0 10.78 10.78 10.80 10.54 10.86 781,229 8,386,359 10.735 8.757 8.757 8.773 8.562 8.822 961,754 8.7199 2.47%
2023-08-03 0 10.52 10.52 10.58 10.34 10.64 737,500 7,750,012 10.508 8.545 8.545 8.594 8.399 8.643 907,920 8.5360 -0.75%
2023-08-02 0 10.60 10.58 10.60 10.36 10.70 432,135 4,575,923 10.589 8.610 8.594 8.610 8.415 8.692 531,992 8.6015 0.19%
2023-08-01 0 10.58 10.44 10.58 10.14 10.58 1,064,613 11,114,857 10.440 8.594 8.480 8.594 8.237 8.594 1,310,622 8.4806 1.73%
2023-07-31 0 10.40 10.40 10.52 10.40 11.20 1,813,500 19,350,595 10.670 8.448 8.448 8.545 8.448 9.098 2,232,560 8.6674 -7.47%
2023-07-28 0 11.24 11.20 11.26 11.06 11.28 274,700 3,081,278 11.217 9.130 9.098 9.146 8.984 9.163 338,177 9.1114 0.00%
2023-07-27 0 11.24 11.20 11.24 11.10 11.24 329,820 3,682,893 11.166 9.130 9.098 9.130 9.016 9.130 406,034 9.0704 1.44%
2023-07-26 0 11.08 11.06 11.08 11.00 11.20 294,046 3,266,272 11.108 9.000 8.984 9.000 8.935 9.098 361,994 9.0230 -0.89%
2023-07-25 0 11.18 11.14 11.18 11.10 11.38 253,500 2,833,991 11.179 9.081 9.049 9.081 9.016 9.244 312,078 9.0810 0.72%
2023-07-24 0 11.10 11.10 11.14 10.98 11.16 540,334 5,987,823 11.082 9.016 9.016 9.049 8.919 9.065 665,193 9.0016 1.09%
2023-07-21 0 10.98 10.98 11.02 10.80 11.06 141,635 1,556,539 10.990 8.919 8.919 8.952 8.773 8.984 174,364 8.9270 0.92%
2023-07-20 0 10.88 10.88 10.90 10.80 11.06 266,000 2,900,645 10.905 8.838 8.838 8.854 8.773 8.984 327,467 8.8578 -0.55%
2023-07-19 0 10.94 10.94 11.00 10.82 11.10 380,000 4,165,533 10.962 8.887 8.887 8.935 8.789 9.016 467,810 8.9043 0.37%
2023-07-18 0 10.90 10.86 10.90 10.70 10.98 586,500 6,376,033 10.871 8.854 8.822 8.854 8.692 8.919 722,027 8.8307 0.74%
2023-07-14 0 10.82 10.82 10.86 10.66 10.90 552,120 5,976,893 10.825 8.789 8.789 8.822 8.659 8.854 679,703 8.7934 2.66%
2023-07-13 0 10.54 10.54 10.56 10.52 10.98 448,000 4,746,446 10.595 8.562 8.562 8.578 8.545 8.919 551,523 8.6061 -3.13%
2023-07-12 0 10.88 10.86 10.88 10.66 10.94 773,000 8,384,865 10.847 8.838 8.822 8.838 8.659 8.887 951,623 8.8111 1.68%
2023-07-11 0 10.70 10.66 10.70 10.52 10.78 942,000 10,021,633 10.639 8.692 8.659 8.692 8.545 8.757 1,159,675 8.6418 -1.47%
2023-07-10 0 10.86 10.84 10.86 10.80 10.96 1,137,362 12,294,259 10.809 8.822 8.805 8.822 8.773 8.903 1,400,181 8.7805 0.74%
2023-07-07 0 10.78 10.70 10.78 10.46 10.86 792,176 8,490,750 10.718 8.757 8.692 8.757 8.497 8.822 975,230 8.7064 2.28%
2023-07-06 0 10.54 10.54 10.56 10.54 10.62 951,000 10,075,720 10.595 8.562 8.562 8.578 8.562 8.627 1,170,755 8.6062 0.19%
2023-07-05 0 10.52 10.50 10.52 10.48 10.64 219,000 2,310,860 10.552 8.545 8.529 8.545 8.513 8.643 269,606 8.5712 0.19%
2023-07-04 0 10.50 10.50 10.52 10.40 10.52 883,000 9,223,617 10.446 8.529 8.529 8.545 8.448 8.545 1,087,042 8.4851 0.96%
2023-07-03 0 10.40 10.40 10.44 10.24 10.48 1,351,000 13,905,365 10.293 8.448 8.448 8.480 8.318 8.513 1,663,186 8.3607 1.56%
2023-06-30 0 10.24 10.22 10.24 9.910 10.32 2,448,400 24,989,383 10.206 8.318 8.302 8.318 8.050 8.383 3,014,171 8.2906 0.39%
2023-06-29 0 10.20 10.16 10.20 10.08 10.26 1,869,500 19,253,852 10.299 8.285 8.253 8.285 8.188 8.334 2,301,500 8.3658 -1.35%
2023-06-28 0 10.34 10.34 10.36 10.24 10.36 438,000 4,512,695 10.303 8.399 8.399 8.415 8.318 8.415 539,212 8.3691 0.19%
2023-06-27 0 10.32 10.30 10.34 10.04 10.38 347,000 3,585,755 10.334 8.383 8.367 8.399 8.155 8.432 427,184 8.3939 2.18%
2023-06-26 0 10.10 10.10 10.14 9.780 10.14 434,500 4,356,127 10.026 8.204 8.204 8.237 7.944 8.237 534,903 8.1438 1.30%
2023-06-23 0 9.970 9.970 10.02 9.720 10.06 632,416 6,260,679 9.8996 8.099 8.099 8.139 7.896 8.172 778,553 8.0414 -3.02%
2023-06-21 0 10.28 10.28 10.30 10.18 10.36 552,162 5,677,473 10.282 8.350 8.350 8.367 8.269 8.415 679,754 8.3522 0.59%
2023-06-20 0 10.22 10.22 10.26 10.16 10.46 341,328 3,497,509 10.247 8.302 8.302 8.334 8.253 8.497 420,201 8.3234 -1.73%
2023-06-19 0 10.40 10.36 10.40 10.26 10.48 69,531 719,053 10.341 8.448 8.415 8.448 8.334 8.513 85,598 8.4003 -0.19%
2023-06-16 0 10.42 10.40 10.42 10.36 10.48 1,271,815 13,195,421 10.375 8.464 8.448 8.464 8.415 8.513 1,565,703 8.4278 0.97%
2023-06-15 0 10.32 10.30 10.32 10.10 10.50 783,500 8,045,483 10.269 8.383 8.367 8.383 8.204 8.529 964,550 8.3412 0.19%
2023-06-14 0 10.30 10.26 10.30 10.16 10.30 515,650 5,283,876 10.247 8.367 8.334 8.367 8.253 8.367 634,805 8.3236 0.00%
2023-06-13 0 10.30 10.26 10.30 10.10 10.32 328,500 3,364,830 10.243 8.367 8.334 8.367 8.204 8.383 404,409 8.3204 1.58%
2023-06-12 0 10.14 10.14 10.18 10.00 10.26 431,500 4,370,915 10.130 8.237 8.237 8.269 8.123 8.334 531,210 8.2282 0.40%
2023-06-09 0 10.10 10.10 10.14 10.08 10.30 402,000 4,063,575 10.108 8.204 8.204 8.237 8.188 8.367 494,893 8.2110 -0.20%
2023-06-08 0 10.12 10.12 10.14 9.990 10.32 313,373 3,168,024 10.109 8.220 8.220 8.237 8.115 8.383 385,787 8.2119 0.20%
2023-06-07 0 10.10 10.10 10.18 10.04 10.28 668,400 6,763,163 10.118 8.204 8.204 8.269 8.155 8.350 822,853 8.2192 0.00%
2023-06-06 0 10.10 10.10 10.12 10.02 10.18 426,500 4,305,128 10.094 8.204 8.204 8.220 8.139 8.269 525,055 8.1994 0.20%
2023-06-05 0 10.08 10.06 10.08 9.840 10.12 641,500 6,418,477 10.005 8.188 8.172 8.188 7.993 8.220 789,737 8.1274 1.10%
2023-06-02 0 9.970 9.940 9.970 9.840 10.20 651,400 6,494,561 9.9702 8.099 8.074 8.099 7.993 8.285 801,924 8.0987 1.73%
2023-06-01 0 9.800 9.800 9.820 9.690 9.870 876,248 8,555,446 9.7637 7.961 7.961 7.977 7.871 8.017 1,078,730 7.9310 2.08%
2023-05-31 0 9.600 9.600 9.650 9.510 9.920 1,848,390 17,766,285 9.6118 7.798 7.798 7.839 7.725 8.058 2,275,512 7.8076 -2.64%
2023-05-30 0 10.56 10.56 10.58 10.34 10.60 703,500 7,395,253 10.512 8.009 8.009 8.024 7.842 8.040 927,549 7.9729 1.54%
2023-05-29 0 10.40 10.38 10.40 10.40 10.80 530,500 5,589,115 10.536 7.888 7.873 7.888 7.888 8.191 699,452 7.9907 -3.17%
2023-05-25 0 10.74 10.70 10.74 10.52 10.78 1,043,500 11,116,440 10.653 8.146 8.115 8.146 7.979 8.176 1,375,831 8.0798 0.75%
2023-05-24 0 10.66 10.66 10.70 10.60 10.88 489,642 5,236,642 10.695 8.085 8.085 8.115 8.040 8.252 645,582 8.1115 -0.93%
2023-05-23 0 10.76 10.76 10.78 10.72 11.00 728,000 7,905,095 10.859 8.161 8.161 8.176 8.131 8.343 959,851 8.2358 -0.92%
2023-05-22 0 10.86 10.86 10.90 10.82 11.00 293,652 3,198,596 10.892 8.237 8.237 8.267 8.206 8.343 387,173 8.2614 0.56%
2023-05-19 0 10.80 10.78 10.80 10.76 11.00 904,500 9,882,183 10.926 8.191 8.176 8.191 8.161 8.343 1,192,562 8.2865 -2.70%
2023-05-18 0 11.10 11.08 11.10 11.02 11.28 422,920 4,714,094 11.147 8.419 8.404 8.419 8.358 8.555 557,610 8.4541 -0.36%
2023-05-17 0 11.14 11.14 11.16 11.10 11.36 403,000 4,513,172 11.199 8.449 8.449 8.464 8.419 8.616 531,346 8.4938 0.00%
2023-05-16 0 11.14 11.10 11.14 11.06 11.42 570,000 6,360,680 11.159 8.449 8.419 8.449 8.388 8.662 751,532 8.4636 -0.71%
2023-05-15 0 11.22 11.22 11.24 11.16 11.40 398,468 4,475,279 11.231 8.510 8.510 8.525 8.464 8.646 525,371 8.5183 -0.71%
2023-05-12 0 11.30 11.28 11.30 11.20 11.40 494,000 5,584,210 11.304 8.570 8.555 8.570 8.495 8.646 651,328 8.5736 0.18%
2023-05-11 0 11.28 11.28 11.30 11.20 11.54 785,752 8,904,141 11.332 8.555 8.555 8.570 8.495 8.753 1,035,996 8.5948 0.53%
2023-05-10 0 11.22 11.20 11.22 11.20 11.32 654,000 7,361,785 11.257 8.510 8.495 8.510 8.495 8.586 862,284 8.5375 -0.36%
2023-05-09 0 11.26 11.24 11.26 11.20 11.62 918,754 10,442,004 11.365 8.540 8.525 8.540 8.495 8.813 1,211,356 8.6201 -3.43%
2023-05-08 0 11.66 11.64 11.66 11.42 11.70 215,508 2,505,881 11.628 8.844 8.828 8.844 8.662 8.874 284,142 8.8191 1.75%
2023-05-05 0 11.46 11.44 11.46 11.42 11.62 258,500 2,965,690 11.473 8.692 8.677 8.692 8.662 8.813 340,826 8.7015 -1.88%
2023-05-04 0 11.68 11.62 11.68 11.20 11.68 531,008 6,120,731 11.527 8.859 8.813 8.859 8.495 8.859 700,122 8.7424 3.55%
2023-05-03 0 11.28 11.24 11.30 11.06 11.32 1,179,500 13,203,550 11.194 8.555 8.525 8.570 8.388 8.586 1,555,144 8.4902 1.26%
2023-05-02 0 11.14 11.12 11.14 11.10 11.78 2,087,650 23,706,818 11.356 8.449 8.434 8.449 8.419 8.935 2,752,519 8.6128 -5.43%
2023-04-28 0 11.78 11.76 11.78 11.68 11.86 1,260,680 14,794,811 11.736 8.935 8.919 8.935 8.859 8.995 1,662,178 8.9009 -0.51%
2023-04-27 0 11.84 11.84 11.86 11.64 11.98 583,256 6,906,685 11.842 8.980 8.980 8.995 8.828 9.086 769,010 8.9813 1.20%
2023-04-26 0 11.70 11.68 11.70 11.46 11.82 593,136 6,948,018 11.714 8.874 8.859 8.874 8.692 8.965 782,036 8.8845 1.74%
2023-04-25 0 11.50 11.48 11.50 11.28 11.52 558,000 6,386,188 11.445 8.722 8.707 8.722 8.555 8.737 735,710 8.6803 1.05%
2023-04-24 0 11.38 11.38 11.40 11.20 11.40 450,000 5,089,740 11.311 8.631 8.631 8.646 8.495 8.646 593,315 8.5785 1.97%
2023-04-21 0 11.16 11.16 11.18 11.10 11.30 1,161,091 12,941,657 11.146 8.464 8.464 8.479 8.419 8.570 1,530,872 8.4538 -0.18%
2023-04-20 0 11.18 11.18 11.22 11.16 11.32 758,127 8,505,037 11.218 8.479 8.479 8.510 8.464 8.586 999,573 8.5087 0.18%
2023-04-19 0 11.16 11.16 11.18 11.10 11.34 531,585 5,942,587 11.179 8.464 8.464 8.479 8.419 8.601 700,883 8.4787 -1.41%
2023-04-18 0 11.32 11.26 11.32 11.12 11.34 409,500 4,615,180 11.270 8.586 8.540 8.586 8.434 8.601 539,916 8.5480 1.62%
2023-04-17 0 11.14 11.14 11.20 11.08 11.28 424,000 4,734,600 11.167 8.449 8.449 8.495 8.404 8.555 559,034 8.4692 0.72%
2023-04-14 0 11.06 11.06 11.08 11.04 11.30 432,000 4,792,670 11.094 8.388 8.388 8.404 8.373 8.570 569,582 8.4144 -1.43%
2023-04-13 0 11.22 11.20 11.22 10.90 11.24 1,853,500 20,588,559 11.108 8.510 8.495 8.510 8.267 8.525 2,443,797 8.4248 1.26%
2023-04-12 0 11.08 11.04 11.08 10.94 11.22 759,430 8,417,894 11.084 8.404 8.373 8.404 8.297 8.510 1,001,291 8.4070 0.18%
2023-04-11 0 11.06 11.04 11.06 10.72 11.12 714,000 7,848,170 10.992 8.388 8.373 8.388 8.131 8.434 941,393 8.3368 3.95%
2023-04-06 0 10.64 10.62 10.64 10.56 10.84 780,743 8,306,226 10.639 8.070 8.055 8.070 8.009 8.222 1,029,392 8.0691 -0.56%
2023-04-04 0 10.70 10.70 10.74 10.66 10.92 426,000 4,573,830 10.737 8.115 8.115 8.146 8.085 8.282 561,671 8.1433 -0.56%
2023-04-03 0 10.76 10.76 10.80 10.68 11.16 1,425,096 15,538,569 10.904 8.161 8.161 8.191 8.100 8.464 1,878,956 8.2698 -2.71%
2023-03-31 0 11.06 11.06 11.10 11.00 11.38 1,307,724 14,526,925 11.109 8.388 8.388 8.419 8.343 8.631 1,724,204 8.4253 1.47%
2023-03-30 0 10.90 10.90 10.92 10.64 10.96 1,187,659 12,879,750 10.845 8.267 8.267 8.282 8.070 8.313 1,565,901 8.2251 2.64%
2023-03-29 0 10.62 10.62 10.72 10.60 11.06 644,234 6,909,764 10.726 8.055 8.055 8.131 8.040 8.388 849,408 8.1348 -0.56%
2023-03-28 0 10.68 10.64 10.68 10.60 10.76 617,630 6,578,878 10.652 8.100 8.070 8.100 8.040 8.161 814,331 8.0789 -0.37%
2023-03-27 0 10.72 10.72 10.76 10.70 11.18 716,000 7,751,989 10.827 8.131 8.131 8.161 8.115 8.479 944,030 8.2116 -2.90%
2023-03-24 0 11.04 11.02 11.04 11.00 11.14 503,702 5,570,724 11.060 8.373 8.358 8.373 8.343 8.449 664,120 8.3881 -0.90%
2023-03-23 0 11.14 11.10 11.14 10.98 11.18 358,676 3,971,640 11.073 8.449 8.419 8.449 8.328 8.479 472,906 8.3984 1.27%
2023-03-22 0 11.00 10.98 11.04 10.80 11.18 933,000 10,300,285 11.040 8.343 8.328 8.373 8.191 8.479 1,230,139 8.3733 2.61%
2023-03-21 0 10.72 10.72 10.74 10.60 10.82 875,705 9,376,251 10.707 8.131 8.131 8.146 8.040 8.206 1,154,597 8.1208 -0.92%
2023-03-20 0 10.82 10.82 10.84 10.78 10.96 431,000 4,687,655 10.876 8.206 8.206 8.222 8.176 8.313 568,264 8.2491 -0.92%
2023-03-17 0 10.92 10.92 10.94 10.84 11.06 3,390,426 37,040,803 10.925 8.282 8.282 8.297 8.222 8.388 4,470,199 8.2862 0.00%
2023-03-16 0 10.92 10.92 10.94 10.86 11.30 1,281,716 14,143,887 11.035 8.282 8.282 8.297 8.237 8.570 1,689,913 8.3696 1.30%
2023-03-15 0 10.78 10.72 10.78 10.58 10.86 540,566 5,798,723 10.727 8.176 8.131 8.176 8.024 8.237 712,724 8.1360 1.70%
2023-03-14 0 10.60 10.54 10.62 10.44 11.08 844,500 8,946,523 10.594 8.040 7.994 8.055 7.918 8.404 1,113,454 8.0349 -3.99%
2023-03-13 0 11.04 11.04 11.06 10.64 11.20 1,007,341 11,012,016 10.932 8.373 8.373 8.388 8.070 8.495 1,328,156 8.2912 1.47%
2023-03-10 0 10.88 10.86 10.88 10.82 11.12 512,471 5,609,587 10.946 8.252 8.237 8.252 8.206 8.434 675,681 8.3021 -3.20%
2023-03-09 0 11.24 11.22 11.24 11.12 11.34 412,500 4,634,980 11.236 8.525 8.510 8.525 8.434 8.601 543,872 8.5222 -1.58%
2023-03-08 0 11.42 11.40 11.42 11.36 11.56 303,500 3,466,540 11.422 8.662 8.646 8.662 8.616 8.768 400,158 8.6629 -1.72%
2023-03-07 0 11.62 11.58 11.64 11.40 11.96 622,866 7,269,274 11.671 8.813 8.783 8.828 8.646 9.071 821,234 8.8516 0.17%
2023-03-06 0 11.60 11.60 11.62 11.54 11.66 810,000 9,397,189 11.601 8.798 8.798 8.813 8.753 8.844 1,067,966 8.7991 -1.69%
2023-03-03 0 11.80 11.76 11.80 11.64 11.84 442,000 5,196,415 11.757 8.950 8.919 8.950 8.828 8.980 582,767 8.9168 0.85%
2023-03-02 0 11.70 11.70 11.74 11.66 11.92 758,287 8,917,807 11.760 8.874 8.874 8.904 8.844 9.041 999,784 8.9197 0.17%
2023-03-01 0 11.68 11.66 11.68 11.54 11.76 2,563,000 29,873,922 11.656 8.859 8.844 8.859 8.753 8.919 3,379,257 8.8404 0.69%
2023-02-28 0 11.60 11.60 11.62 11.50 12.00 1,326,714 15,497,209 11.681 8.798 8.798 8.813 8.722 9.101 1,749,242 8.8594 -2.36%
2023-02-27 0 11.88 11.84 11.88 11.72 12.00 216,500 2,577,300 11.904 9.010 8.980 9.010 8.889 9.101 285,450 9.0289 0.17%
2023-02-24 0 11.86 11.82 11.86 11.56 11.94 567,500 6,713,320 11.830 8.995 8.965 8.995 8.768 9.056 748,236 8.9722 0.51%
2023-02-23 0 11.80 11.78 11.80 11.80 12.30 469,893 5,589,029 11.894 8.950 8.935 8.950 8.950 9.329 619,543 9.0212 -2.16%
2023-02-22 0 12.06 12.04 12.06 12.06 12.50 472,015 5,733,185 12.146 9.147 9.132 9.147 9.147 9.481 622,341 9.2123 -1.79%
2023-02-21 0 12.28 12.28 12.30 12.06 12.42 420,667 5,158,806 12.263 9.314 9.314 9.329 9.147 9.420 554,640 9.3012 1.15%
2023-02-20 0 12.14 12.14 12.18 12.00 12.32 346,000 4,209,935 12.167 9.208 9.208 9.238 9.101 9.344 456,193 9.2284 -0.65%
2023-02-17 0 12.22 12.22 12.24 12.10 12.62 708,182 8,686,355 12.266 9.268 9.268 9.283 9.177 9.572 933,722 9.3029 -2.24%
2023-02-16 0 12.50 12.50 12.56 12.36 12.78 427,067 5,372,279 12.579 9.481 9.481 9.526 9.374 9.693 563,078 9.5409 0.16%
2023-02-15 0 12.48 12.40 12.48 12.38 13.26 1,010,870 12,721,851 12.585 9.465 9.405 9.465 9.390 10.06 1,332,809 9.5451 -4.88%
2023-02-14 0 13.12 13.12 13.14 13.02 13.32 771,000 10,143,322 13.156 9.951 9.951 9.966 9.875 10.10 1,016,546 9.9782 0.31%
2023-02-13 0 13.08 13.06 13.08 12.30 13.10 1,235,000 15,925,810 12.895 9.921 9.905 9.921 9.329 9.936 1,628,319 9.7805 5.14%
2023-02-10 0 12.44 12.44 12.50 12.36 12.88 740,000 9,286,340 12.549 9.435 9.435 9.481 9.374 9.769 975,673 9.5179 -3.12%
2023-02-09 0 12.84 12.84 12.90 12.54 12.96 925,000 11,850,487 12.811 9.739 9.739 9.784 9.511 9.830 1,219,591 9.7168 1.58%
2023-02-08 0 12.64 12.62 12.64 12.60 12.88 520,500 6,609,690 12.699 9.587 9.572 9.587 9.556 9.769 686,267 9.6314 -0.63%
2023-02-07 0 12.72 12.66 12.72 12.50 12.90 911,780 11,623,425 12.748 9.647 9.602 9.647 9.481 9.784 1,202,161 9.6688 1.92%
2023-02-06 0 12.48 12.46 12.48 12.36 12.86 968,956 12,139,039 12.528 9.465 9.450 9.465 9.374 9.754 1,277,546 9.5018 -1.89%
2023-02-03 0 12.72 12.66 12.72 12.48 12.78 561,968 7,091,959 12.620 9.647 9.602 9.647 9.465 9.693 740,942 9.5715 -1.24%
2023-02-02 0 12.88 12.80 12.88 12.72 13.14 507,788 6,536,590 12.873 9.769 9.708 9.769 9.647 9.966 669,507 9.7633 -2.13%
2023-02-01 0 13.16 13.10 13.16 12.72 13.18 1,754,747 22,728,309 12.952 9.981 9.936 9.981 9.647 9.996 2,313,594 9.8238 2.49%
2023-01-31 0 12.84 12.80 12.84 12.64 12.90 1,351,500 17,269,854 12.778 9.739 9.708 9.739 9.587 9.784 1,781,922 9.6917 1.90%
2023-01-30 0 12.60 12.58 12.60 12.52 13.12 1,116,500 14,203,199 12.721 9.556 9.541 9.556 9.496 9.951 1,472,080 9.6484 -2.33%
2023-01-27 0 12.90 12.90 12.92 12.46 13.10 918,500 11,818,920 12.868 9.784 9.784 9.799 9.450 9.936 1,211,021 9.7595 0.78%
2023-01-26 0 12.80 12.74 12.80 12.46 12.80 786,240 9,936,697 12.638 9.708 9.663 9.708 9.450 9.708 1,036,639 9.5855 2.89%
2023-01-20 0 12.44 12.40 12.44 11.74 12.64 1,279,072 15,850,410 12.392 9.435 9.405 9.435 8.904 9.587 1,686,427 9.3988 4.71%
2023-01-19 0 11.88 11.82 11.88 11.56 11.90 1,300,142 15,327,951 11.789 9.010 8.965 9.010 8.768 9.026 1,714,207 8.9417 0.85%
2023-01-18 0 11.78 11.78 11.80 11.66 11.88 989,657 11,644,140 11.766 8.935 8.935 8.950 8.844 9.010 1,304,840 8.9238 1.38%
2023-01-17 0 11.62 11.62 11.66 11.56 12.24 1,591,799 18,672,948 11.731 8.813 8.813 8.844 8.768 9.283 2,098,750 8.8972 -4.75%
2023-01-16 0 12.20 12.16 12.20 12.06 12.36 283,502 3,460,096 12.205 9.253 9.223 9.253 9.147 9.374 373,791 9.2568 0.99%
2023-01-13 0 12.08 12.06 12.08 12.00 12.20 1,002,846 11,986,466 11.952 9.162 9.147 9.162 9.101 9.253 1,322,229 9.0653 1.17%
2023-01-12 0 11.94 11.90 11.94 11.36 11.96 1,209,000 14,161,155 11.713 9.056 9.026 9.056 8.616 9.071 1,594,039 8.8838 3.83%
2023-01-11 0 11.50 11.50 11.52 11.50 11.96 732,224 8,501,582 11.611 8.722 8.722 8.737 8.722 9.071 965,421 8.8061 -2.54%
2023-01-10 0 11.80 11.80 11.88 11.70 11.90 619,142 7,313,998 11.813 8.950 8.950 9.010 8.874 9.026 816,324 8.9597 -0.67%
2023-01-09 0 11.88 11.88 11.90 11.52 11.90 1,105,279 12,764,338 11.549 9.010 9.010 9.026 8.737 9.026 1,457,285 8.7590 4.21%
2023-01-06 0 11.40 11.34 11.40 10.58 11.44 662,032 7,458,835 11.267 8.646 8.601 8.646 8.024 8.677 872,874 8.5451 -0.35%
2023-01-05 0 11.44 11.42 11.44 11.24 11.52 844,000 9,624,939 11.404 8.677 8.662 8.677 8.525 8.737 1,112,795 8.6493 1.78%
2023-01-04 0 11.24 11.24 11.28 11.14 11.36 835,339 9,400,260 11.253 8.525 8.525 8.555 8.449 8.616 1,101,375 8.5350 1.26%
2023-01-03 0 11.10 11.04 11.10 10.80 11.18 660,816 7,273,603 11.007 8.419 8.373 8.419 8.191 8.479 871,271 8.3483 1.28%
2022-12-30 0 10.96 10.96 10.98 10.86 11.22 813,500 8,940,005 10.990 8.313 8.313 8.328 8.237 8.510 1,072,581 8.3350 0.00%
2022-12-29 0 10.96 10.96 10.98 10.84 11.20 622,500 6,819,890 10.956 8.313 8.313 8.328 8.222 8.495 820,752 8.3093 -3.18%
2022-12-28 0 11.32 11.28 11.32 11.22 11.42 192,696 2,189,081 11.360 8.586 8.555 8.586 8.510 8.662 254,065 8.6162 0.89%
2022-12-23 0 11.22 11.20 11.22 10.76 11.22 436,000 4,856,460 11.139 8.510 8.495 8.510 8.161 8.510 574,856 8.4481 1.81%
2022-12-22 0 11.02 11.00 11.02 10.86 11.12 504,087 5,550,305 11.011 8.358 8.343 8.358 8.237 8.434 664,627 8.3510 0.18%
2022-12-21 0 11.00 10.96 11.00 10.40 11.04 1,329,714 14,355,979 10.796 8.343 8.313 8.343 7.888 8.373 1,753,197 8.1885 5.36%
2022-12-20 0 10.44 10.42 10.44 10.40 11.18 1,285,295 13,685,857 10.648 7.918 7.903 7.918 7.888 8.479 1,694,632 8.0760 -4.74%
2022-12-19 0 10.96 10.92 10.96 10.88 11.32 635,635 7,001,287 11.015 8.313 8.282 8.313 8.252 8.586 838,070 8.3541 -1.97%
2022-12-16 0 11.18 11.18 11.20 10.78 11.24 1,163,500 12,947,880 11.128 8.479 8.479 8.495 8.176 8.525 1,534,048 8.4403 1.82%
2022-12-15 0 10.98 10.98 11.00 10.78 11.16 731,234 8,010,763 10.955 8.328 8.328 8.343 8.176 8.464 964,115 8.3089 -1.26%
2022-12-14 0 11.12 11.12 11.14 11.06 11.32 470,940 5,252,020 11.152 8.434 8.434 8.449 8.388 8.586 620,924 8.4584 -0.71%
2022-12-13 0 11.20 11.18 11.20 11.04 11.28 738,344 8,229,529 11.146 8.495 8.479 8.495 8.373 8.555 973,490 8.4536 0.18%
2022-12-12 0 11.18 11.14 11.18 11.04 11.54 849,120 9,489,620 11.176 8.479 8.449 8.479 8.373 8.753 1,119,545 8.4763 -1.93%
2022-12-09 0 11.40 11.38 11.40 10.96 11.46 1,271,600 14,390,331 11.317 8.646 8.631 8.646 8.313 8.692 1,676,575 8.5832 2.52%
2022-12-08 0 11.12 11.12 11.14 10.22 11.18 1,986,607 21,577,258 10.861 8.434 8.434 8.449 7.751 8.479 2,619,296 8.2378 8.38%
2022-12-07 0 10.26 10.24 10.26 10.20 10.80 1,090,999 11,432,102 10.479 7.782 7.767 7.782 7.736 8.191 1,438,457 7.9475 -2.10%
2022-12-06 0 10.48 10.40 10.48 10.26 10.50 1,023,498 10,656,655 10.412 7.949 7.888 7.949 7.782 7.964 1,349,459 7.8970 0.58%
2022-12-05 0 10.42 10.38 10.42 10.06 10.44 685,954 7,029,715 10.248 7.903 7.873 7.903 7.630 7.918 904,415 7.7727 2.36%
2022-12-02 0 10.18 10.12 10.18 9.920 10.20 1,484,451 14,878,151 10.023 7.721 7.676 7.721 7.524 7.736 1,957,215 7.6017 1.80%
2022-12-01 0 10.00 9.970 10.00 9.910 10.20 3,033,865 30,285,329 9.9824 7.585 7.562 7.585 7.516 7.736 4,000,081 7.5712 2.56%
2022-11-30 0 9.750 9.750 9.860 9.550 9.900 1,534,750 14,962,273 9.7490 7.395 7.395 7.478 7.243 7.509 2,023,533 7.3941 0.72%
2022-11-29 0 9.680 9.680 9.690 9.300 9.720 846,714 8,127,249 9.5986 7.342 7.342 7.349 7.054 7.372 1,116,373 7.2800 5.68%
2022-11-28 0 9.160 9.160 9.170 8.510 9.270 2,102,295 19,102,415 9.0865 6.947 6.947 6.955 6.454 7.031 2,771,828 6.8916 -1.40%
2022-11-25 0 9.290 9.260 9.290 9.240 9.310 1,379,619 12,823,520 9.2950 7.046 7.023 7.046 7.008 7.061 1,818,996 7.0498 -0.32%
2022-11-24 0 9.320 9.260 9.330 9.180 9.750 1,541,374 14,430,955 9.3624 7.069 7.023 7.076 6.963 7.395 2,032,266 7.1009 -1.27%
2022-11-23 0 9.440 9.440 9.460 9.300 9.560 1,326,500 12,530,811 9.4465 7.160 7.160 7.175 7.054 7.251 1,748,960 7.1647 -0.21%
2022-11-22 0 9.460 9.430 9.460 9.320 9.640 298,998 2,822,318 9.4393 7.175 7.152 7.175 7.069 7.311 394,222 7.1592 -0.73%
2022-11-21 0 9.530 9.530 9.560 9.390 9.980 1,104,659 10,486,469 9.4929 7.228 7.228 7.251 7.122 7.569 1,456,467 7.1999 -4.03%
2022-11-18 0 9.930 9.900 9.930 9.820 10.20 879,000 8,714,313 9.9139 7.531 7.509 7.531 7.448 7.736 1,158,941 7.5192 0.61%
2022-11-17 0 9.870 9.830 9.870 9.670 10.08 801,997 7,852,159 9.7908 7.486 7.456 7.486 7.334 7.645 1,057,415 7.4258 -0.10%
2022-11-16 0 9.880 9.880 9.950 9.870 10.24 1,355,807 13,540,468 9.9870 7.493 7.493 7.547 7.486 7.767 1,787,600 7.5747 -3.52%
2022-11-15 0 10.24 10.24 10.28 9.980 10.28 1,150,082 11,659,683 10.138 7.767 7.767 7.797 7.569 7.797 1,516,357 7.6893 -0.58%
2022-11-14 0 10.30 10.24 10.30 9.750 10.46 1,711,479 17,563,583 10.262 7.812 7.767 7.812 7.395 7.933 2,256,546 7.7834 8.19%
2022-11-11 0 9.520 9.510 9.520 8.760 9.690 3,849,373 35,166,207 9.1356 7.220 7.213 7.220 6.644 7.349 5,075,310 6.9289 14.70%
2022-11-10 0 8.300 8.270 8.300 8.230 8.460 618,382 5,131,371 8.2981 6.295 6.272 6.295 6.242 6.416 815,322 6.2937 -3.04%
2022-11-09 0 8.560 8.550 8.560 8.500 8.740 490,250 4,200,257 8.5676 6.492 6.485 6.492 6.447 6.629 646,383 6.4981 -1.50%
2022-11-08 0 8.690 8.690 8.700 8.620 9.000 282,000 2,453,570 8.7006 6.591 6.591 6.599 6.538 6.826 371,811 6.5990 -3.01%
2022-11-07 0 8.960 8.920 8.960 8.400 8.960 424,750 3,753,785 8.8376 6.796 6.765 6.796 6.371 6.796 560,023 6.7029 2.99%
2022-11-04 0 8.700 8.680 8.700 8.520 8.800 870,500 7,538,726 8.6602 6.599 6.583 6.599 6.462 6.674 1,147,734 6.5684 1.64%
2022-11-03 0 8.560 8.510 8.580 8.510 8.730 461,000 3,971,165 8.6142 6.492 6.454 6.508 6.454 6.621 607,818 6.5335 -2.39%
2022-11-02 0 8.770 8.610 8.770 8.380 8.800 871,277 7,486,093 8.5921 6.652 6.530 6.652 6.356 6.674 1,148,759 6.5167 5.66%
2022-11-01 0 8.300 8.260 8.300 7.990 8.370 767,500 6,236,299 8.1255 6.295 6.265 6.295 6.060 6.348 1,011,931 6.1628 4.01%
2022-10-31 0 7.980 7.980 7.990 7.930 8.330 1,705,123 13,623,100 7.9895 6.052 6.052 6.060 6.015 6.318 2,248,165 6.0597 -3.04%
2022-10-28 0 8.230 8.230 8.240 8.080 8.350 1,052,000 8,627,501 8.2010 6.242 6.242 6.250 6.128 6.333 1,387,038 6.2201 0.37%
2022-10-27 0 8.200 8.200 8.210 8.200 8.550 372,500 3,102,035 8.3276 6.219 6.219 6.227 6.219 6.485 491,133 6.3161 -1.91%
2022-10-26 0 8.360 8.310 8.360 8.020 8.440 415,014 3,454,028 8.3227 6.341 6.303 6.341 6.083 6.401 547,186 6.3123 3.59%
2022-10-25 0 8.070 8.070 8.130 7.810 8.280 1,246,500 10,239,691 8.2148 6.121 6.121 6.166 5.924 6.280 1,643,482 6.2305 -4.38%
2022-10-24 0 8.440 8.410 8.440 8.370 8.880 964,408 8,374,425 8.6835 6.401 6.379 6.401 6.348 6.735 1,271,550 6.5860 -4.09%
2022-10-21 0 8.800 8.800 8.820 8.700 9.860 596,000 5,254,820 8.8168 6.674 6.674 6.690 6.599 7.478 785,812 6.6871 -3.30%
2022-10-20 0 9.100 9.020 9.100 8.890 9.120 536,500 4,843,238 9.0275 6.902 6.841 6.902 6.743 6.917 707,363 6.8469 2.25%
2022-10-19 0 8.900 8.810 8.900 8.770 9.440 355,803 3,205,913 9.0104 6.750 6.682 6.750 6.652 7.160 469,118 6.8339 -3.89%
2022-10-18 0 9.260 9.210 9.260 8.950 9.260 1,471,722 13,366,550 9.0823 7.023 6.985 7.023 6.788 7.023 1,940,432 6.8884 4.40%
2022-10-17 0 8.870 8.850 8.870 8.670 8.940 811,533 7,109,771 8.7609 6.727 6.712 6.727 6.576 6.781 1,069,988 6.6447 -0.34%
2022-10-14 0 8.900 8.870 8.900 8.870 9.040 1,208,250 10,804,204 8.9420 6.750 6.727 6.750 6.727 6.856 1,593,050 6.7821 1.71%
2022-10-13 0 8.750 8.710 8.750 8.610 8.870 611,500 5,329,489 8.7154 6.636 6.606 6.636 6.530 6.727 806,249 6.6102 -0.23%
2022-10-12 0 8.770 8.770 8.800 8.600 8.930 864,753 7,553,257 8.7346 6.652 6.652 6.674 6.523 6.773 1,140,157 6.6248 -2.56%
2022-10-11 0 9.000 9.000 9.010 8.850 9.240 863,500 7,767,292 8.9951 6.826 6.826 6.834 6.712 7.008 1,138,505 6.8224 -1.64%
2022-10-10 0 9.150 9.130 9.150 9.140 9.550 398,310 3,690,341 9.2650 6.940 6.925 6.940 6.932 7.243 525,163 7.0270 -3.68%
2022-10-07 0 9.500 9.490 9.500 9.460 9.880 569,109 5,421,797 9.5268 7.205 7.198 7.205 7.175 7.493 750,357 7.2256 -3.06%
2022-10-06 0 9.800 9.750 9.800 9.750 10.12 259,360 2,545,215 9.8134 7.433 7.395 7.433 7.395 7.676 341,960 7.4430 -1.71%
2022-10-05 0 9.970 9.890 9.970 9.740 10.18 513,262 5,072,893 9.8836 7.562 7.501 7.562 7.387 7.721 676,724 7.4962 3.42%
2022-10-03 0 9.640 9.600 9.640 9.570 10.30 1,301,644 12,866,472 9.8848 7.311 7.281 7.311 7.258 7.812 1,716,188 7.4971 -3.98%
2022-09-30 0 10.04 9.990 10.04 9.990 10.22 920,732 9,260,355 10.058 7.615 7.577 7.615 7.577 7.751 1,213,964 7.6282 -1.18%
2022-09-29 0 10.16 10.16 10.18 9.980 10.36 745,221 7,562,713 10.148 7.706 7.706 7.721 7.569 7.858 982,557 7.6970 1.40%
2022-09-28 0 10.02 10.02 10.10 10.00 10.50 822,100 8,333,094 10.136 7.600 7.600 7.660 7.585 7.964 1,083,920 7.6879 -4.21%
2022-09-27 0 10.46 10.46 10.48 10.14 10.46 595,500 6,161,451 10.347 7.933 7.933 7.949 7.691 7.933 785,153 7.8475 1.95%
2022-09-26 0 10.26 10.26 10.30 10.14 10.60 815,500 8,447,356 10.358 7.782 7.782 7.812 7.691 8.040 1,075,218 7.8564 -2.66%
2022-09-23 0 10.54 10.54 10.60 10.40 10.88 947,453 9,961,715 10.514 7.994 7.994 8.040 7.888 8.252 1,249,195 7.9745 0.00%
2022-09-22 0 10.54 10.54 10.58 10.36 10.78 1,135,142 11,948,687 10.526 7.994 7.994 8.024 7.858 8.176 1,496,659 7.9836 -3.66%
2022-09-21 0 10.94 10.92 10.94 10.90 11.24 524,500 5,775,955 11.012 8.297 8.282 8.297 8.267 8.525 691,541 8.3523 -3.19%
2022-09-20 0 11.30 11.24 11.30 11.00 11.38 398,481 4,480,037 11.243 8.570 8.525 8.570 8.343 8.631 525,388 8.5271 2.91%
2022-09-19 0 10.98 10.98 11.00 10.86 11.20 268,376 2,947,298 10.982 8.328 8.328 8.343 8.237 8.495 353,848 8.3293 -2.14%
2022-09-16 0 11.22 11.16 11.22 10.74 11.32 661,136 7,342,711 11.106 8.510 8.464 8.510 8.146 8.586 871,693 8.4235 -0.18%
2022-09-15 0 11.24 11.24 11.42 11.24 11.54 433,921 4,913,562 11.324 8.525 8.525 8.662 8.525 8.753 572,115 8.5884 -1.75%
2022-09-14 0 11.44 11.42 11.46 11.10 11.54 1,131,000 12,903,110 11.409 8.677 8.662 8.692 8.419 8.753 1,491,197 8.6529 3.25%
2022-09-13 0 11.08 11.08 11.22 11.08 11.38 507,360 5,693,861 11.223 8.404 8.404 8.510 8.404 8.631 668,942 8.5117 0.91%
2022-09-09 0 11.38 11.38 11.40 11.20 11.38 216,019 2,446,933 11.327 8.328 8.328 8.342 8.196 8.328 295,192 8.2893 2.15%
2022-09-08 0 11.14 11.10 11.14 11.04 11.26 213,108 2,374,267 11.141 8.152 8.123 8.152 8.079 8.240 291,214 8.1530 -0.54%
2022-09-07 0 11.20 11.20 11.26 11.10 11.58 166,791 1,870,561 11.215 8.196 8.196 8.240 8.123 8.474 227,921 8.2070 0.00%
2022-09-06 0 11.20 11.16 11.20 11.12 11.60 258,000 2,897,596 11.231 8.196 8.167 8.196 8.138 8.489 352,559 8.2187 -0.36%
2022-09-05 0 11.24 11.24 11.28 11.14 11.40 444,000 4,989,115 11.237 8.225 8.225 8.255 8.152 8.342 606,730 8.2230 0.36%
2022-09-02 0 11.20 11.20 11.26 11.04 11.56 866,500 9,722,360 11.220 8.196 8.196 8.240 8.079 8.460 1,184,080 8.2109 -2.44%
2022-09-01 0 11.48 11.46 11.48 11.42 11.72 685,650 7,947,981 11.592 8.401 8.386 8.401 8.357 8.577 936,947 8.4829 -2.05%
2022-08-31 0 11.72 11.70 11.72 11.60 11.90 527,930 6,188,202 11.722 8.577 8.562 8.577 8.489 8.708 721,421 8.5778 -0.85%
2022-08-30 0 11.82 11.82 11.90 11.68 11.94 174,730 2,067,238 11.831 8.650 8.650 8.708 8.547 8.738 238,770 8.6579 -0.34%
2022-08-29 0 11.86 11.86 11.92 11.84 12.20 161,500 1,936,783 11.992 8.679 8.679 8.723 8.664 8.928 220,691 8.7760 -4.66%
2022-08-26 0 12.44 12.40 12.44 11.98 12.46 512,000 6,316,919 12.338 9.103 9.074 9.103 8.767 9.118 699,653 9.0287 3.84%
2022-08-25 0 11.98 11.88 11.98 11.56 12.02 645,965 7,641,243 11.829 8.767 8.694 8.767 8.460 8.796 882,717 8.6565 -0.83%
2022-08-24 0 12.08 12.06 12.08 11.82 12.24 300,500 3,617,867 12.039 8.840 8.825 8.840 8.650 8.957 410,636 8.8104 0.50%
2022-08-23 0 12.02 12.02 12.08 11.96 12.34 606,500 7,348,736 12.117 8.796 8.796 8.840 8.752 9.030 828,788 8.8668 -2.12%
2022-08-22 0 12.28 12.28 12.34 12.16 12.74 691,000 8,560,661 12.389 8.986 8.986 9.030 8.899 9.323 944,258 9.0660 -0.32%
2022-08-19 0 12.32 12.32 12.36 11.96 12.38 802,123 9,783,505 12.197 9.016 9.016 9.045 8.752 9.060 1,096,108 8.9257 3.01%
2022-08-18 0 11.96 11.96 11.98 11.86 12.12 507,000 6,075,560 11.983 8.752 8.752 8.767 8.679 8.869 692,820 8.7693 0.84%
2022-08-17 0 11.86 11.84 11.88 11.54 11.88 747,968 8,795,590 11.759 8.679 8.664 8.694 8.445 8.694 1,022,105 8.6054 3.67%
2022-08-16 0 11.44 11.44 11.46 11.26 11.44 595,717 6,760,763 11.349 8.372 8.372 8.386 8.240 8.372 814,053 8.3051 2.69%
2022-08-15 0 11.14 11.14 11.16 11.10 11.60 953,999 10,722,498 11.240 8.152 8.152 8.167 8.123 8.489 1,303,648 8.2250 -0.89%
2022-08-12 0 11.24 11.22 11.24 10.68 11.70 3,169,500 35,761,580 11.283 8.225 8.211 8.225 7.816 8.562 4,331,150 8.2568 8.08%
2022-08-11 0 10.40 10.40 10.44 10.36 10.90 301,700 3,147,796 10.434 7.611 7.611 7.640 7.581 7.977 412,276 7.6352 0.19%
2022-08-10 0 10.38 10.30 10.38 10.28 10.48 582,500 6,030,065 10.352 7.596 7.537 7.596 7.523 7.669 795,991 7.5755 -0.19%
2022-08-09 0 10.40 10.40 10.46 10.18 10.58 263,000 2,739,930 10.418 7.611 7.611 7.655 7.450 7.742 359,392 7.6238 -0.19%
2022-08-08 0 10.42 10.42 10.44 10.38 10.52 115,879 1,211,719 10.457 7.625 7.625 7.640 7.596 7.698 158,350 7.6522 -0.19%
2022-08-05 0 10.44 10.44 10.46 10.28 10.56 357,289 3,738,843 10.464 7.640 7.640 7.655 7.523 7.728 488,239 7.6578 1.56%
2022-08-04 0 10.28 10.28 10.30 10.10 10.28 474,796 4,851,916 10.219 7.523 7.523 7.537 7.391 7.523 648,813 7.4781 2.90%
2022-08-03 0 9.990 9.990 10.02 9.900 10.18 330,510 3,298,360 9.9796 7.311 7.311 7.333 7.245 7.450 451,645 7.3030 0.30%
2022-08-02 0 9.960 9.940 9.960 9.720 10.16 957,000 9,478,187 9.9041 7.289 7.274 7.289 7.113 7.435 1,307,749 7.2477 -3.11%
2022-08-01 0 10.28 10.28 10.32 10.22 10.46 709,500 7,330,270 10.332 7.523 7.523 7.552 7.479 7.655 969,538 7.5606 -1.53%
2022-07-29 0 10.44 10.44 10.50 10.30 10.52 510,500 5,322,063 10.425 7.640 7.640 7.684 7.537 7.698 697,603 7.6291 0.38%
2022-07-28 0 10.40 10.36 10.40 10.32 10.70 393,419 4,082,990 10.378 7.611 7.581 7.611 7.552 7.830 537,611 7.5947 -0.95%
2022-07-27 0 10.50 10.48 10.50 10.44 10.96 336,449 3,544,601 10.535 7.684 7.669 7.684 7.640 8.020 459,761 7.7097 -2.60%
2022-07-26 0 10.78 10.78 10.80 10.62 10.88 434,000 4,665,175 10.749 7.889 7.889 7.903 7.772 7.962 593,065 7.8662 -0.37%
2022-07-25 0 10.82 10.82 10.86 10.80 10.96 94,000 1,020,250 10.854 7.918 7.918 7.947 7.903 8.020 128,452 7.9427 -0.37%
2022-07-22 0 10.86 10.80 10.86 10.76 10.88 143,637 1,559,445 10.857 7.947 7.903 7.947 7.874 7.962 196,281 7.9450 -0.37%
2022-07-21 0 10.90 10.88 10.94 10.80 11.04 216,990 2,376,282 10.951 7.977 7.962 8.006 7.903 8.079 296,519 8.0139 -1.45%
2022-07-20 0 11.06 11.00 11.06 10.88 11.10 618,764 6,813,226 11.011 8.094 8.050 8.094 7.962 8.123 845,547 8.0578 2.60%
2022-07-19 0 10.78 10.78 10.80 10.56 11.00 550,097 5,912,355 10.748 7.889 7.889 7.903 7.728 8.050 751,712 7.8652 -0.55%
2022-07-18 0 10.84 10.82 10.84 10.32 10.84 482,000 5,160,765 10.707 7.933 7.918 7.933 7.552 7.933 658,657 7.8353 4.23%
2022-07-15 0 10.40 10.38 10.44 10.34 10.56 661,000 6,888,790 10.422 7.611 7.596 7.640 7.567 7.728 903,262 7.6266 -1.33%
2022-07-14 0 10.54 10.50 10.54 10.34 10.62 567,000 5,960,699 10.513 7.713 7.684 7.713 7.567 7.772 774,811 7.6931 -0.19%
2022-07-13 0 10.56 10.54 10.56 10.50 10.62 242,172 2,557,396 10.560 7.728 7.713 7.728 7.684 7.772 330,930 7.7279 0.19%
2022-07-12 0 10.54 10.54 10.56 10.36 10.62 271,000 2,853,060 10.528 7.713 7.713 7.728 7.581 7.772 370,324 7.7042 -0.75%
2022-07-11 0 10.62 10.60 10.62 10.50 10.70 241,940 2,569,681 10.621 7.772 7.757 7.772 7.684 7.830 330,613 7.7725 -0.38%
2022-07-08 0 10.66 10.66 10.68 10.50 10.72 612,500 6,462,765 10.551 7.801 7.801 7.816 7.684 7.845 836,987 7.7215 2.11%
2022-07-07 0 10.44 10.44 10.48 10.34 10.54 309,480 3,227,943 10.430 7.640 7.640 7.669 7.567 7.713 422,907 7.6327 -0.38%
2022-07-06 0 10.48 10.48 10.50 10.28 10.68 847,696 8,830,372 10.417 7.669 7.669 7.684 7.523 7.816 1,158,384 7.6230 0.19%
2022-07-05 0 10.46 10.40 10.46 10.34 10.66 727,955 7,642,560 10.499 7.655 7.611 7.655 7.567 7.801 994,757 7.6828 0.97%
2022-07-04 0 10.36 10.34 10.36 10.16 10.44 1,804,506 18,505,208 10.255 7.581 7.567 7.581 7.435 7.640 2,465,874 7.5045 1.37%
2022-06-30 0 10.22 10.22 10.34 10.22 10.50 1,212,738 12,458,666 10.273 7.479 7.479 7.567 7.479 7.684 1,657,217 7.5178 -1.54%
2022-06-29 0 10.38 10.38 10.44 10.36 10.70 1,320,000 13,808,680 10.461 7.596 7.596 7.640 7.581 7.830 1,803,792 7.6554 -2.81%
2022-06-28 0 10.68 10.68 10.72 10.54 11.08 1,771,000 18,937,285 10.693 7.816 7.816 7.845 7.713 8.108 2,420,087 7.8250 -2.38%
2022-06-27 0 10.94 10.94 10.96 10.80 11.46 921,146 10,135,958 11.004 8.006 8.006 8.020 7.903 8.386 1,258,754 8.0524 -2.67%
2022-06-24 0 11.24 11.20 11.24 10.86 11.26 338,927 3,778,975 11.150 8.225 8.196 8.225 7.947 8.240 463,147 8.1593 2.93%
2022-06-23 0 10.92 10.92 10.98 10.80 11.08 356,500 3,904,710 10.953 7.991 7.991 8.035 7.903 8.108 487,160 8.0152 0.18%
2022-06-22 0 10.90 10.90 10.92 10.90 11.60 466,130 5,208,162 11.173 7.977 7.977 7.991 7.977 8.489 636,971 8.1765 -4.39%
2022-06-21 0 11.40 11.40 11.42 11.14 11.50 449,500 5,113,400 11.376 8.342 8.342 8.357 8.152 8.416 614,246 8.3247 1.60%
2022-06-20 0 11.22 11.18 11.22 11.00 11.24 125,787 1,403,737 11.160 8.211 8.181 8.211 8.050 8.225 171,889 8.1665 1.45%
2022-06-17 0 11.06 11.06 11.08 10.80 11.10 986,087 10,855,757 11.009 8.094 8.094 8.108 7.903 8.123 1,347,497 8.0562 0.91%
2022-06-16 0 10.96 10.88 10.96 10.78 11.04 507,652 5,548,895 10.931 8.020 7.962 8.020 7.889 8.079 693,711 7.9989 -0.72%
2022-06-15 0 11.04 11.04 11.06 11.04 11.38 263,466 2,943,378 11.172 8.079 8.079 8.094 8.079 8.328 360,029 8.1754 -1.78%
2022-06-14 0 11.24 11.24 11.26 10.88 11.46 636,329 7,132,009 11.208 8.225 8.225 8.240 7.962 8.386 869,549 8.2020 2.18%
2022-06-13 0 11.00 10.98 11.02 10.98 11.46 529,000 5,971,279 11.288 8.050 8.035 8.064 8.035 8.386 722,883 8.2604 -5.34%
2022-06-10 0 11.62 11.60 11.62 11.52 11.84 516,100 6,011,311 11.648 8.503 8.489 8.503 8.430 8.664 705,255 8.5236 -0.68%
2022-06-09 0 11.70 11.66 11.70 11.60 11.76 341,774 3,990,626 11.676 8.562 8.533 8.562 8.489 8.606 467,037 8.5446 0.00%
2022-06-08 0 11.70 11.70 11.72 11.52 11.80 382,770 4,479,700 11.703 8.562 8.562 8.577 8.430 8.635 523,059 8.5644 0.34%
2022-06-07 0 11.66 11.64 11.68 11.32 11.68 523,837 6,073,922 11.595 8.533 8.518 8.547 8.284 8.547 715,828 8.4852 2.28%
2022-06-06 0 11.40 11.36 11.40 11.08 11.48 541,549 6,106,245 11.276 8.342 8.313 8.342 8.108 8.401 740,032 8.2513 1.79%
2022-06-02 0 11.20 11.16 11.20 11.08 11.48 486,000 5,429,569 11.172 8.196 8.167 8.196 8.108 8.401 664,123 8.1755 -1.06%
2022-06-01 0 11.32 11.30 11.32 11.08 11.48 1,146,574 13,031,910 11.366 8.284 8.269 8.284 8.108 8.401 1,566,804 8.3175 0.89%
2022-05-31 0 11.42 11.42 11.52 11.36 11.60 1,133,000 12,970,689 11.448 8.211 8.211 8.283 8.168 8.340 1,575,853 8.2309 1.42%
2022-05-30 0 11.26 11.24 11.26 11.00 11.28 359,762 4,038,141 11.224 8.096 8.081 8.096 7.909 8.110 500,381 8.0701 3.68%
2022-05-27 0 10.86 10.86 10.94 10.76 11.00 394,500 4,289,881 10.874 7.808 7.808 7.866 7.736 7.909 548,697 7.8183 1.69%
2022-05-26 0 10.68 10.66 10.68 10.60 10.84 354,000 3,790,865 10.709 7.679 7.664 7.679 7.621 7.794 492,367 7.6993 -0.74%
2022-05-25 0 10.76 10.74 10.76 10.56 11.06 552,000 5,969,480 10.814 7.736 7.722 7.736 7.592 7.952 767,759 7.7752 -0.74%
2022-05-24 0 10.84 10.80 10.84 10.72 10.98 932,537 10,113,458 10.845 7.794 7.765 7.794 7.707 7.894 1,297,035 7.7974 -1.45%
2022-05-23 0 11.00 11.00 11.06 11.00 11.28 390,348 4,319,015 11.065 7.909 7.909 7.952 7.909 8.110 542,922 7.9551 -1.79%
2022-05-20 0 11.20 11.20 11.22 11.18 11.42 487,500 5,476,506 11.234 8.053 8.053 8.067 8.038 8.211 678,048 8.0769 -0.71%
2022-05-19 0 11.28 11.28 11.30 11.28 11.78 345,500 3,940,748 11.406 8.110 8.110 8.124 8.110 8.470 480,545 8.2006 -4.57%
2022-05-18 0 11.82 11.80 11.82 11.60 12.02 745,974 8,856,513 11.872 8.498 8.484 8.498 8.340 8.642 1,037,551 8.5360 -0.17%
2022-05-17 0 11.84 11.84 11.90 11.60 11.96 531,198 6,282,721 11.827 8.513 8.513 8.556 8.340 8.599 738,826 8.5037 2.07%
2022-05-16 0 11.60 11.60 11.64 11.26 11.84 856,500 9,880,693 11.536 8.340 8.340 8.369 8.096 8.513 1,191,278 8.2942 0.35%
2022-05-13 0 11.56 11.56 11.58 10.78 11.56 1,292,613 14,633,089 11.321 8.311 8.311 8.326 7.751 8.311 1,797,853 8.1392 10.10%
2022-05-12 0 10.50 10.50 10.52 10.22 10.76 715,523 7,463,536 10.431 7.549 7.549 7.564 7.348 7.736 995,198 7.4996 -0.19%
2022-05-11 0 10.52 10.52 10.54 10.26 10.74 1,061,523 11,119,103 10.475 7.564 7.564 7.578 7.377 7.722 1,476,438 7.5310 -1.13%
2022-05-10 0 10.64 10.62 10.64 10.60 10.98 1,127,450 12,122,684 10.752 7.650 7.636 7.650 7.621 7.894 1,568,133 7.7306 -3.27%
2022-05-06 0 11.00 11.00 11.06 10.96 11.58 976,673 10,863,722 11.123 7.909 7.909 7.952 7.880 8.326 1,358,423 7.9973 -4.01%
2022-05-05 0 11.46 11.46 11.50 11.22 11.62 396,000 4,552,200 11.495 8.239 8.239 8.268 8.067 8.354 550,783 8.2650 2.14%
2022-05-04 0 11.22 11.20 11.22 10.96 11.50 1,647,000 18,416,071 11.182 8.067 8.053 8.067 7.880 8.268 2,290,759 8.0393 -2.43%
2022-05-03 0 11.50 11.46 11.50 11.24 11.50 831,000 9,541,129 11.482 8.268 8.239 8.268 8.081 8.268 1,155,811 8.2549 -0.52%
2022-04-29 0 11.56 11.52 11.56 11.22 11.68 969,337 11,133,251 11.485 8.311 8.283 8.311 8.067 8.398 1,348,219 8.2577 0.70%
2022-04-28 0 11.48 11.42 11.48 11.18 11.48 445,163 5,053,845 11.353 8.254 8.211 8.254 8.038 8.254 619,163 8.1624 1.23%
2022-04-27 0 11.34 11.32 11.34 10.98 11.48 973,000 11,041,466 11.348 8.153 8.139 8.153 7.894 8.254 1,353,314 8.1588 -0.18%
2022-04-26 0 11.36 11.36 11.38 11.08 11.52 519,631 5,922,992 11.398 8.168 8.168 8.182 7.966 8.283 722,738 8.1952 2.71%
2022-04-25 0 11.06 11.06 11.08 10.98 11.36 1,220,510 13,526,872 11.083 7.952 7.952 7.966 7.894 8.168 1,697,568 7.9684 -0.72%
2022-04-22 0 11.14 11.12 11.14 10.88 11.30 1,472,500 16,344,509 11.100 8.009 7.995 8.009 7.822 8.124 2,048,052 7.9805 0.36%
2022-04-21 0 11.10 11.10 11.12 10.96 11.24 2,158,000 23,917,008 11.083 7.981 7.981 7.995 7.880 8.081 3,001,492 7.9684 -0.36%
2022-04-20 0 11.14 11.14 11.16 10.88 11.16 1,016,500 11,171,140 10.990 8.009 8.009 8.024 7.822 8.024 1,413,817 7.9014 1.27%
2022-04-19 0 11.00 10.98 11.00 10.72 11.14 716,000 7,820,850 10.923 7.909 7.894 7.909 7.707 8.009 995,861 7.8534 -0.36%
2022-04-14 0 11.04 11.04 11.06 10.90 11.18 1,063,070 11,714,266 11.019 7.937 7.937 7.952 7.837 8.038 1,478,589 7.9226 0.73%
2022-04-13 0 10.96 10.94 10.96 10.88 11.24 449,500 4,931,324 10.971 7.880 7.866 7.880 7.822 8.081 625,195 7.8877 -0.54%
2022-04-12 0 11.02 11.00 11.02 10.74 11.14 648,500 7,097,775 10.945 7.923 7.909 7.923 7.722 8.009 901,978 7.8691 1.85%
2022-04-11 0 10.82 10.82 10.86 10.60 11.20 1,671,541 18,000,530 10.769 7.779 7.779 7.808 7.621 8.053 2,324,892 7.7425 -3.22%
2022-04-08 0 11.18 11.18 11.20 11.04 11.64 1,767,500 20,056,360 11.347 8.038 8.038 8.053 7.937 8.369 2,458,358 8.1584 -3.12%
2022-04-07 0 11.54 11.52 11.54 11.54 12.10 1,134,115 13,334,860 11.758 8.297 8.283 8.297 8.297 8.700 1,577,404 8.4537 -3.83%
2022-04-06 0 12.00 11.98 12.00 11.90 12.36 1,483,725 17,798,688 11.996 8.628 8.613 8.628 8.556 8.887 2,063,665 8.6248 -1.32%
2022-04-04 0 12.16 12.14 12.16 12.14 12.54 1,230,500 15,052,440 12.233 8.743 8.728 8.743 8.728 9.016 1,711,462 8.7951 -0.65%
2022-04-01 0 12.24 12.22 12.24 12.02 12.62 1,890,841 23,535,325 12.447 8.800 8.786 8.800 8.642 9.073 2,629,909 8.9491 -3.16%
2022-03-31 0 12.64 12.64 12.68 12.60 12.96 895,064 11,405,221 12.742 9.088 9.088 9.117 9.059 9.318 1,244,915 9.1614 -0.47%
2022-03-30 0 12.70 12.70 12.72 12.40 13.08 1,165,404 14,771,115 12.675 9.131 9.131 9.145 8.915 9.404 1,620,922 9.1128 3.08%
2022-03-29 0 12.32 12.30 12.32 12.30 12.66 980,500 12,168,345 12.410 8.858 8.843 8.858 8.843 9.102 1,363,745 8.9227 0.16%
2022-03-28 0 12.30 12.30 12.32 12.26 12.64 2,086,520 25,871,682 12.399 8.843 8.843 8.858 8.815 9.088 2,902,073 8.9149 -2.23%
2022-03-25 0 12.58 12.54 12.58 12.50 13.18 3,224,940 41,081,599 12.739 9.045 9.016 9.045 8.987 9.476 4,485,464 9.1588 -1.56%
2022-03-24 0 12.78 12.74 12.78 12.54 12.90 5,197,895 66,117,460 12.720 9.189 9.160 9.189 9.016 9.275 7,229,583 9.1454 0.00%
2022-03-23 0 12.78 12.76 12.78 12.28 12.86 2,155,000 27,190,152 12.617 9.189 9.174 9.189 8.829 9.246 2,997,319 9.0715 1.75%
2022-03-22 0 12.56 12.52 12.56 12.30 12.66 2,087,500 26,105,190 12.505 9.030 9.002 9.030 8.843 9.102 2,903,436 8.9911 -0.63%
2022-03-21 0 12.64 12.62 12.64 12.50 12.80 1,156,617 14,671,005 12.684 9.088 9.073 9.088 8.987 9.203 1,608,701 9.1198 2.60%
2022-03-18 0 12.32 12.32 12.36 11.82 12.78 2,433,736 30,128,827 12.380 8.858 8.858 8.887 8.498 9.189 3,385,004 8.9007 5.66%
2022-03-17 0 11.66 11.66 11.68 11.24 11.84 988,000 11,426,785 11.566 8.383 8.383 8.398 8.081 8.513 1,374,177 8.3154 6.58%
2022-03-16 0 10.94 10.92 10.94 10.44 11.16 1,449,000 15,701,235 10.836 7.866 7.851 7.866 7.506 8.024 2,015,367 7.7908 -0.36%
2022-03-15 0 10.98 10.96 10.98 10.64 11.30 1,168,430 12,767,216 10.927 7.894 7.880 7.894 7.650 8.124 1,625,131 7.8561 -1.08%
2022-03-14 0 11.10 11.08 11.10 11.00 11.38 712,500 7,915,290 11.109 7.981 7.966 7.981 7.909 8.182 990,993 7.9872 -3.81%
2022-03-11 0 11.54 11.52 11.62 11.30 11.72 436,500 5,014,185 11.487 8.297 8.283 8.354 8.124 8.426 607,114 8.2591 -1.37%
2022-03-10 0 11.70 11.68 11.70 11.20 11.72 940,246 10,749,128 11.432 8.412 8.398 8.412 8.053 8.426 1,307,758 8.2195 4.84%
2022-03-09 0 11.16 11.16 11.36 11.16 12.24 1,604,554 18,176,008 11.328 8.024 8.024 8.168 8.024 8.800 2,231,722 8.1444 -7.15%
2022-03-08 0 12.02 12.02 12.04 12.02 13.14 787,000 9,688,585 12.311 8.642 8.642 8.656 8.642 9.447 1,094,613 8.8512 -4.60%
2022-03-07 0 12.60 12.60 12.62 12.56 12.84 740,000 9,347,335 12.632 9.059 9.059 9.073 9.030 9.232 1,029,242 9.0818 -2.63%
2022-03-04 0 12.94 12.94 12.98 12.80 13.68 575,500 7,472,610 12.985 9.304 9.304 9.332 9.203 9.836 800,444 9.3356 -2.85%
2022-03-03 0 13.32 13.32 13.34 13.26 13.44 479,063 6,400,922 13.361 9.577 9.577 9.591 9.534 9.663 666,313 9.6065 0.15%
2022-03-02 0 13.30 13.30 13.32 13.20 13.80 414,500 5,540,080 13.366 9.562 9.562 9.577 9.490 9.922 576,515 9.6096 -0.30%
2022-03-01 0 13.34 13.34 13.38 13.18 13.46 548,210 7,271,687 13.264 9.591 9.591 9.620 9.476 9.677 762,487 9.5368 1.06%
2022-02-28 0 13.20 13.20 13.22 13.00 13.30 571,890 7,532,825 13.172 9.490 9.490 9.505 9.347 9.562 795,423 9.4702 -0.15%
2022-02-25 0 13.22 13.22 13.26 13.16 13.34 179,000 2,365,185 13.213 9.505 9.505 9.534 9.462 9.591 248,965 9.5001 0.92%
2022-02-24 0 13.10 13.10 13.12 13.02 13.40 625,162 8,195,155 13.109 9.419 9.419 9.433 9.361 9.634 869,517 9.4249 -2.09%
2022-02-23 0 13.38 13.38 13.40 13.30 13.48 233,037 3,123,137 13.402 9.620 9.620 9.634 9.562 9.692 324,124 9.6356 0.75%
2022-02-22 0 13.28 13.28 13.30 13.16 13.40 485,000 6,445,720 13.290 9.548 9.548 9.562 9.462 9.634 674,571 9.5553 -1.48%
2022-02-21 0 13.48 13.48 13.54 13.48 13.88 775,500 10,492,490 13.530 9.692 9.692 9.735 9.692 9.979 1,078,618 9.7277 -2.18%
2022-02-18 0 13.78 13.76 13.82 13.72 13.90 327,000 4,516,339 13.811 9.907 9.893 9.936 9.864 9.994 454,814 9.9301 -0.43%
2022-02-17 0 13.84 13.82 13.84 13.76 14.00 510,163 7,085,174 13.888 9.951 9.936 9.951 9.893 10.07 709,569 9.9852 0.58%
2022-02-16 0 13.76 13.74 13.76 13.60 13.90 262,711 3,625,897 13.802 9.893 9.879 9.893 9.778 9.994 365,396 9.9232 1.18%
2022-02-15 0 13.60 13.60 13.62 13.44 13.84 861,956 11,764,391 13.648 9.778 9.778 9.792 9.663 9.951 1,198,866 9.8129 0.44%
2022-02-14 0 13.54 13.54 13.58 13.40 13.68 362,500 4,910,569 13.546 9.735 9.735 9.764 9.634 9.836 504,189 9.7395 -0.44%
2022-02-11 0 13.60 13.60 13.62 13.54 13.96 151,117 2,056,431 13.608 9.778 9.778 9.792 9.735 10.04 210,184 9.7840 0.29%
2022-02-10 0 13.56 13.56 13.58 13.40 13.60 382,196 5,169,619 13.526 9.749 9.749 9.764 9.634 9.778 531,584 9.7249 0.89%
2022-02-09 0 13.44 13.42 13.44 13.32 13.54 362,143 4,864,604 13.433 9.663 9.649 9.663 9.577 9.735 503,693 9.6579 -0.15%
2022-02-08 0 13.46 13.44 13.46 13.36 13.54 399,684 5,379,302 13.459 9.677 9.663 9.677 9.606 9.735 555,907 9.6766 0.90%
2022-02-07 0 13.34 13.32 13.34 13.24 13.42 647,457 8,627,237 13.325 9.591 9.577 9.591 9.519 9.649 900,527 9.5802 0.00%
2022-02-04 0 13.34 13.34 13.36 13.14 13.42 1,710,337 22,730,697 13.290 9.591 9.591 9.606 9.447 9.649 2,378,852 9.5553 1.52%
2022-01-31 0 13.14 13.14 13.18 12.72 13.26 520,022 6,827,080 13.128 9.447 9.447 9.476 9.145 9.534 723,282 9.4390 3.14%
2022-01-28 0 12.74 12.72 12.74 12.66 13.00 1,138,197 14,449,197 12.695 9.160 9.145 9.160 9.102 9.347 1,583,081 9.1273 0.79%
2022-01-27 0 12.64 12.60 12.64 12.54 12.80 679,061 8,574,098 12.626 9.088 9.059 9.088 9.016 9.203 944,484 9.0781 -0.78%
2022-01-26 0 12.74 12.74 12.76 12.42 13.30 1,845,532 23,531,441 12.750 9.160 9.160 9.174 8.930 9.562 2,566,890 9.1673 -2.75%
2022-01-25 0 13.10 13.10 13.12 13.02 13.50 910,500 11,936,630 13.110 9.419 9.419 9.433 9.361 9.706 1,266,385 9.4258 -1.80%
2022-01-24 0 13.34 13.34 13.38 13.26 13.54 492,926 6,582,527 13.354 9.591 9.591 9.620 9.534 9.735 685,595 9.6012 -0.89%
2022-01-21 0 13.46 13.46 13.48 13.38 13.68 789,000 10,660,070 13.511 9.677 9.677 9.692 9.620 9.836 1,097,394 9.7140 1.05%
2022-01-20 0 13.32 13.32 13.36 13.20 13.48 1,875,683 24,876,877 13.263 9.577 9.577 9.606 9.490 9.692 2,608,826 9.5357 1.68%
2022-01-19 0 13.10 13.10 13.12 12.92 13.18 488,963 6,397,309 13.083 9.419 9.419 9.433 9.289 9.476 680,083 9.4067 1.24%
2022-01-18 0 12.94 12.92 12.94 12.84 13.04 1,357,500 17,574,505 12.946 9.304 9.289 9.304 9.232 9.375 1,888,102 9.3080 -0.15%
2022-01-17 0 12.96 12.96 12.98 12.90 13.28 300,000 3,891,890 12.973 9.318 9.318 9.332 9.275 9.548 417,260 9.3272 -2.11%
2022-01-14 0 13.24 13.22 13.24 12.94 13.42 1,228,315 16,302,551 13.272 9.519 9.505 9.519 9.304 9.649 1,708,423 9.5425 1.85%
2022-01-13 0 13.00 12.98 13.00 12.90 13.12 1,311,488 17,056,048 13.005 9.347 9.332 9.347 9.275 9.433 1,824,106 9.3504 0.46%
2022-01-12 0 12.94 12.94 12.96 12.60 13.02 1,319,518 16,941,440 12.839 9.304 9.304 9.318 9.059 9.361 1,835,275 9.2310 2.21%
2022-01-11 0 12.66 12.64 12.66 12.62 13.32 999,788 12,756,783 12.759 9.102 9.088 9.102 9.073 9.577 1,390,573 9.1738 -3.51%
2022-01-10 0 13.12 13.12 13.16 12.90 13.30 1,210,000 15,816,845 13.072 9.433 9.433 9.462 9.275 9.562 1,682,950 9.3983 0.77%
2022-01-07 0 13.02 13.02 13.04 12.70 13.28 1,817,000 23,622,311 13.001 9.361 9.361 9.375 9.131 9.548 2,527,206 9.3472 0.46%
2022-01-06 0 12.96 12.92 12.98 12.70 13.00 342,452 4,411,739 12.883 9.318 9.289 9.332 9.131 9.347 476,305 9.2624 0.47%
2022-01-05 0 12.90 12.82 12.90 12.50 13.14 1,005,263 12,960,318 12.892 9.275 9.217 9.275 8.987 9.447 1,398,188 9.2694 -1.23%
2022-01-04 0 13.06 13.00 13.06 12.84 13.38 700,500 9,116,745 13.015 9.390 9.347 9.390 9.232 9.620 974,303 9.3572 -0.31%
2022-01-03 0 13.10 13.04 13.10 13.00 13.46 256,500 3,353,940 13.076 9.419 9.375 9.419 9.347 9.677 356,757 9.4012 0.46%
2021-12-31 0 13.04 13.02 13.04 13.02 13.50 707,000 9,347,885 13.222 9.375 9.361 9.375 9.361 9.706 983,343 9.5062 -1.81%
2021-12-30 0 13.28 13.28 13.30 13.18 13.50 580,575 7,714,410 13.288 9.548 9.548 9.562 9.476 9.706 807,503 9.5534 0.00%
2021-12-29 0 13.28 13.20 13.28 13.12 13.38 587,500 7,744,160 13.182 9.548 9.490 9.548 9.433 9.620 817,135 9.4772 0.61%
2021-12-28 0 13.20 13.16 13.20 12.72 13.26 210,000 2,737,095 13.034 9.490 9.462 9.490 9.145 9.534 292,082 9.3710 3.77%
2021-12-24 0 12.72 12.72 12.74 12.68 12.98 194,500 2,476,000 12.730 9.145 9.145 9.160 9.117 9.332 270,524 9.1526 -0.16%
2021-12-23 0 12.74 12.74 12.76 12.66 13.00 478,500 6,109,374 12.768 9.160 9.160 9.174 9.102 9.347 665,530 9.1797 0.31%
2021-12-22 0 12.70 12.66 12.70 12.64 12.86 224,115 2,850,188 12.718 9.131 9.102 9.131 9.088 9.246 311,714 9.1436 0.00%
2021-12-21 0 12.70 12.66 12.70 12.40 12.78 952,541 12,004,030 12.602 9.131 9.102 9.131 8.915 9.189 1,324,858 9.0606 -0.31%
2021-12-20 0 12.74 12.74 12.76 12.58 12.94 1,127,000 14,323,826 12.710 9.160 9.160 9.174 9.045 9.304 1,567,508 9.1380 -0.62%
2021-12-17 0 12.82 12.80 12.82 12.60 13.06 1,265,500 16,216,730 12.814 9.217 9.203 9.217 9.059 9.390 1,760,143 9.2133 0.00%
2021-12-16 0 12.82 12.76 12.82 12.54 13.00 1,681,473 21,430,227 12.745 9.217 9.174 9.217 9.016 9.347 2,338,706 9.1633 2.89%
2021-12-15 0 12.46 12.44 12.46 12.20 12.90 1,811,148 22,541,280 12.446 8.958 8.944 8.958 8.772 9.275 2,519,067 8.9483 -2.35%
2021-12-14 0 12.76 12.76 12.78 12.70 13.18 725,146 9,324,944 12.859 9.174 9.174 9.189 9.131 9.476 1,008,582 9.2456 -2.89%
2021-12-13 0 13.14 13.14 13.24 13.10 13.84 1,636,099 21,956,107 13.420 9.447 9.447 9.519 9.419 9.951 2,275,597 9.6485 -2.52%
2021-12-10 0 13.48 13.46 13.48 13.40 14.14 1,479,925 20,075,710 13.565 9.692 9.677 9.692 9.634 10.17 2,058,379 9.7532 -3.85%
2021-12-09 0 14.02 14.00 14.02 13.96 14.28 745,200 10,475,673 14.058 10.08 10.07 10.08 10.04 10.27 1,036,474 10.107 -1.13%
2021-12-08 0 14.18 14.18 14.22 13.98 14.24 974,800 13,777,243 14.133 10.20 10.20 10.22 10.05 10.24 1,355,818 10.162 1.87%
2021-12-07 0 13.92 13.92 13.96 13.64 13.98 1,050,900 14,538,993 13.835 10.01 10.01 10.04 9.807 10.05 1,461,663 9.9469 3.73%
2021-12-06 0 13.42 13.42 13.50 13.42 13.80 504,589 6,840,268 13.556 9.649 9.649 9.706 9.649 9.922 701,816 9.7465 -2.75%
2021-12-03 0 13.80 13.78 13.80 13.50 14.00 1,279,000 17,587,119 13.751 9.922 9.907 9.922 9.706 10.07 1,778,919 9.8864 4.07%
2021-12-02 0 13.26 13.24 13.26 13.02 13.70 2,391,094 31,891,070 13.337 9.534 9.519 9.534 9.361 9.850 3,325,695 9.5893 -1.49%
2021-12-01 0 13.46 13.38 13.46 13.00 13.68 1,992,716 26,845,390 13.472 9.677 9.620 9.677 9.347 9.836 2,771,604 9.6859 -0.44%
2021-11-30 0 13.52 13.50 13.52 13.38 14.20 1,308,958 17,798,213 13.597 9.721 9.706 9.721 9.620 10.21 1,820,587 9.7761 -2.03%
2021-11-29 0 13.80 13.80 13.92 13.70 14.40 1,552,000 21,622,179 13.932 9.922 9.922 10.01 9.850 10.35 2,158,626 10.017 -4.43%
2021-11-26 0 14.44 14.42 14.48 14.36 14.64 675,206 9,768,400 14.467 10.38 10.37 10.41 10.32 10.53 939,122 10.402 -1.50%
2021-11-25 0 14.66 14.64 14.68 14.36 14.80 1,899,000 27,821,509 14.651 10.54 10.53 10.55 10.32 10.64 2,641,257 10.533 -0.68%
2021-11-24 0 14.76 14.74 14.76 14.74 15.10 487,500 7,213,472 14.797 10.61 10.60 10.61 10.60 10.86 678,048 10.639 -1.20%
2021-11-23 0 14.94 14.94 14.96 14.88 15.18 694,500 10,386,465 14.955 10.74 10.74 10.76 10.70 10.91 965,957 10.753 -0.53%
2021-11-22 0 15.02 15.00 15.02 15.00 15.22 1,196,849 18,015,278 15.052 10.80 10.78 10.80 10.78 10.94 1,664,658 10.822 -1.70%
2021-11-19 0 15.28 15.28 15.30 15.12 15.44 1,171,500 17,950,219 15.322 10.99 10.99 11.00 10.87 11.10 1,629,401 11.016 -1.04%
2021-11-18 0 15.44 15.40 15.44 15.32 15.68 535,000 8,246,620 15.414 11.10 11.07 11.10 11.01 11.27 744,114 11.082 -1.53%
2021-11-17 0 15.68 15.66 15.68 15.46 15.80 978,500 15,287,701 15.624 11.27 11.26 11.27 11.12 11.36 1,360,964 11.233 0.26%
2021-11-16 0 15.64 15.62 15.64 15.34 16.02 2,288,821 35,678,589 15.588 11.24 11.23 11.24 11.03 11.52 3,183,447 11.208 -3.46%
2021-11-15 0 16.20 16.20 16.24 16.08 16.42 1,505,500 24,456,431 16.245 11.65 11.65 11.68 11.56 11.81 2,093,951 11.680 -1.34%
2021-11-12 0 16.42 16.34 16.42 16.04 16.82 1,445,000 23,643,695 16.362 11.81 11.75 11.81 11.53 12.09 2,009,803 11.764 -0.97%
2021-11-11 0 16.58 16.54 16.58 16.48 17.30 1,090,000 18,092,125 16.598 11.92 11.89 11.92 11.85 12.44 1,516,045 11.934 -2.01%
2021-11-10 0 16.92 16.88 16.92 16.68 17.26 602,706 10,213,757 16.946 12.17 12.14 12.17 11.99 12.41 838,284 12.184 1.20%
2021-11-09 0 16.72 16.70 16.72 16.50 16.94 1,406,680 23,543,301 16.737 12.02 12.01 12.02 11.86 12.18 1,956,505 12.033 -0.24%
2021-11-08 0 16.76 16.76 16.78 16.56 17.00 222,359 3,732,867 16.788 12.05 12.05 12.06 11.91 12.22 309,272 12.070 1.21%
2021-11-05 0 16.56 16.56 16.58 16.12 16.70 582,271 9,594,881 16.478 11.91 11.91 11.92 11.59 12.01 809,862 11.848 0.00%
2021-11-04 0 16.56 16.56 16.58 16.36 16.86 734,405 12,131,834 16.519 11.91 11.91 11.92 11.76 12.12 1,021,460 11.877 0.12%
2021-11-03 0 16.54 16.50 16.54 16.40 16.86 857,640 14,150,302 16.499 11.89 11.86 11.89 11.79 12.12 1,192,864 11.862 0.98%
2021-11-02 0 16.38 16.38 16.40 16.16 16.54 860,118 14,028,216 16.310 11.78 11.78 11.79 11.62 11.89 1,196,310 11.726 1.87%
2021-11-01 0 16.08 16.08 16.10 15.98 16.58 956,500 15,633,510 16.344 11.56 11.56 11.58 11.49 11.92 1,330,365 11.751 -3.02%
2021-10-29 0 16.58 16.56 16.58 16.30 16.84 586,600 9,708,646 16.551 11.92 11.91 11.92 11.72 12.11 815,883 11.900 0.48%
2021-10-28 0 16.50 16.50 16.52 16.34 16.60 324,808 5,352,485 16.479 11.86 11.86 11.88 11.75 11.93 451,765 11.848 0.00%
2021-10-27 0 16.50 16.50 16.52 16.42 16.68 387,764 6,409,876 16.530 11.86 11.86 11.88 11.81 11.99 539,328 11.885 -0.84%
2021-10-26 0 16.64 16.58 16.64 16.28 16.76 499,500 8,285,160 16.587 11.96 11.92 11.96 11.70 12.05 694,738 11.926 0.97%
2021-10-25 0 16.48 16.48 16.54 16.18 16.58 865,701 14,246,197 16.456 11.85 11.85 11.89 11.63 11.92 1,204,075 11.832 -0.60%
2021-10-22 0 16.58 16.56 16.58 16.36 16.66 360,500 5,969,474 16.559 11.92 11.91 11.92 11.76 11.98 501,408 11.905 0.61%
2021-10-21 0 16.48 16.48 16.50 16.42 17.10 701,408 11,651,305 16.611 11.85 11.85 11.86 11.81 12.29 975,566 11.943 -2.49%
2021-10-20 0 16.90 16.90 16.92 16.78 17.14 769,000 13,005,022 16.912 12.15 12.15 12.17 12.06 12.32 1,069,577 12.159 -0.59%
2021-10-19 0 17.00 16.94 17.00 16.78 17.40 1,187,904 20,116,898 16.935 12.22 12.18 12.22 12.06 12.51 1,652,217 12.176 -2.30%
2021-10-18 0 17.40 17.32 17.40 16.78 17.42 719,500 12,358,780 17.177 12.51 12.45 12.51 12.06 12.52 1,000,729 12.350 3.82%
2021-10-15 0 16.76 16.74 16.76 16.26 16.92 1,162,785 19,339,791 16.632 12.05 12.04 12.05 11.69 12.17 1,617,280 11.958 2.82%
2021-10-12 0 16.30 16.30 16.32 16.10 16.50 796,937 12,987,983 16.297 11.72 11.72 11.73 11.58 11.86 1,108,434 11.717 0.25%
2021-10-11 0 16.26 16.26 16.30 16.02 16.48 1,457,500 23,596,695 16.190 11.69 11.69 11.72 11.52 11.85 2,027,189 11.640 0.00%
2021-10-08 0 16.26 16.24 16.26 15.92 16.26 1,371,600 22,169,115 16.163 11.69 11.68 11.69 11.45 11.69 1,907,714 11.621 0.37%
2021-10-07 0 16.20 16.16 16.22 15.86 16.28 1,009,670 16,264,882 16.109 11.65 11.62 11.66 11.40 11.70 1,404,317 11.582 0.75%
2021-10-06 0 16.08 16.04 16.08 15.98 16.24 749,827 12,037,842 16.054 11.56 11.53 11.56 11.49 11.68 1,042,910 11.543 0.37%
2021-10-05 0 16.02 15.98 16.02 15.72 16.26 1,354,253 21,682,957 16.011 11.52 11.49 11.52 11.30 11.69 1,883,586 11.512 -0.12%
2021-10-04 0 16.04 16.04 16.08 15.44 16.10 1,742,029 27,644,265 15.869 11.53 11.53 11.56 11.10 11.58 2,422,931 11.409 1.91%
2021-09-30 0 15.74 15.74 15.78 15.50 15.94 2,885,702 45,406,073 15.735 11.32 11.32 11.35 11.14 11.46 4,013,629 11.313 0.00%
2021-09-29 0 15.74 15.74 15.76 15.06 15.86 1,398,000 21,851,010 15.630 11.32 11.32 11.33 10.83 11.40 1,944,433 11.238 2.61%
2021-09-28 0 15.34 15.34 15.36 15.00 15.74 3,126,000 48,050,834 15.371 11.03 11.03 11.04 10.78 11.32 4,347,851 11.052 -4.01%
2021-09-27 0 15.98 15.98 16.00 15.74 16.30 788,500 12,613,222 15.996 11.49 11.49 11.50 11.32 11.72 1,096,699 11.501 0.25%
2021-09-24 0 15.94 15.92 15.94 15.60 16.18 2,072,571 33,073,921 15.958 11.46 11.45 11.46 11.22 11.63 2,882,671 11.473 1.14%
2021-09-23 0 15.76 15.76 15.80 15.22 16.04 1,671,500 26,444,461 15.821 11.33 11.33 11.36 10.94 11.53 2,324,835 11.375 -0.88%
2021-09-21 0 15.90 15.88 15.90 15.42 16.08 702,000 11,151,268 15.885 11.43 11.42 11.43 11.09 11.56 976,389 11.421 2.05%
2021-09-20 0 15.58 15.58 15.62 15.50 16.20 842,521 13,301,743 15.788 11.20 11.20 11.23 11.14 11.65 1,171,835 11.351 -3.71%
2021-09-17 0 16.18 16.16 16.18 15.62 16.22 2,057,638 33,041,431 16.058 11.63 11.62 11.63 11.23 11.66 2,861,902 11.545 1.76%
2021-09-16 0 15.90 15.82 15.90 15.68 16.28 1,373,500 21,828,653 15.893 11.43 11.37 11.43 11.27 11.70 1,910,356 11.426 -3.17%
2021-09-15 0 16.42 16.40 16.42 15.90 16.48 1,277,000 20,796,800 16.286 11.81 11.79 11.81 11.43 11.85 1,776,138 11.709 1.36%
2021-09-14 0 16.20 16.14 16.20 16.04 16.60 1,580,780 25,612,123 16.202 11.65 11.60 11.65 11.53 11.93 2,198,655 11.649 -1.82%
2021-09-13 0 16.50 16.46 16.50 16.20 16.68 727,500 11,950,765 16.427 11.86 11.83 11.86 11.65 11.99 1,011,856 11.811 -0.96%
2021-09-10 0 16.66 16.60 16.66 16.38 16.70 950,000 15,628,499 16.451 11.98 11.93 11.98 11.78 12.01 1,321,324 11.828 3.48%
2021-09-09 0 16.10 16.08 16.10 16.02 16.30 602,305 9,699,775 16.104 11.58 11.56 11.58 11.52 11.72 837,726 11.579 -2.42%
2021-09-08 0 16.50 16.44 16.50 16.10 16.58 952,812 15,651,324 16.426 11.86 11.82 11.86 11.58 11.92 1,325,235 11.810 0.98%
2021-09-07 0 16.34 16.34 16.36 16.04 16.48 330,500 5,400,545 16.341 11.75 11.75 11.76 11.53 11.85 459,682 11.748 1.87%
2021-09-06 0 16.04 16.02 16.04 15.92 16.18 565,500 9,070,400 16.040 11.53 11.52 11.53 11.45 11.63 786,536 11.532 -1.11%
2021-09-03 0 16.22 16.20 16.22 16.00 16.48 1,044,342 16,869,435 16.153 11.66 11.65 11.66 11.50 11.85 1,452,541 11.614 -0.98%
2021-09-02 0 16.38 16.26 16.38 15.74 16.44 1,593,000 25,724,484 16.148 11.78 11.69 11.78 11.32 11.82 2,215,652 11.610 1.49%
2021-09-01 0 16.14 16.06 16.14 15.80 16.28 989,600 15,873,208 16.040 11.60 11.55 11.60 11.36 11.70 1,376,402 11.532 2.28%
2021-08-31 0 15.78 15.78 15.80 15.54 15.96 1,094,500 17,216,985 15.730 11.35 11.35 11.36 11.17 11.47 1,522,304 11.310 -0.13%
2021-08-30 0 15.80 15.80 15.86 15.50 15.86 1,118,000 17,586,409 15.730 11.36 11.36 11.40 11.14 11.40 1,554,990 11.310 0.25%
2021-08-27 0 15.76 15.72 15.76 15.64 15.96 436,000 6,854,170 15.721 11.33 11.30 11.33 11.24 11.47 606,418 11.303 0.00%
2021-08-26 0 15.76 15.72 15.76 15.38 15.94 806,500 12,725,210 15.778 11.33 11.30 11.33 11.06 11.46 1,121,735 11.344 0.25%
2021-08-25 0 15.72 15.70 15.72 15.48 15.74 441,294 6,910,210 15.659 11.30 11.29 11.30 11.13 11.32 613,781 11.258 1.42%
2021-08-24 0 15.50 15.48 15.50 15.02 15.74 1,369,600 21,241,906 15.510 11.14 11.13 11.14 10.80 11.32 1,904,932 11.151 3.33%
2021-08-23 0 15.00 15.00 15.02 14.54 15.00 748,935 11,125,447 14.855 10.78 10.78 10.80 10.45 10.78 1,041,669 10.680 1.35%
2021-08-20 0 14.80 14.80 14.82 14.80 15.76 520,360 7,779,982 14.951 10.64 10.64 10.66 10.64 11.33 723,752 10.750 -3.90%
2021-08-19 0 15.40 15.40 15.42 15.14 15.66 1,201,360 18,520,520 15.416 11.07 11.07 11.09 10.89 11.26 1,670,932 11.084 -1.66%
2021-08-18 0 15.66 15.60 15.66 15.40 15.66 733,200 11,387,728 15.532 11.26 11.22 11.26 11.07 11.26 1,019,784 11.167 1.16%
2021-08-17 0 15.48 15.48 15.50 15.20 15.54 969,943 14,861,884 15.322 11.13 11.13 11.14 10.93 11.17 1,349,062 11.016 0.13%
2021-08-16 0 15.46 15.44 15.46 15.34 15.94 1,377,650 21,373,696 15.515 11.12 11.10 11.12 11.03 11.46 1,916,128 11.155 -4.21%
2021-08-13 0 16.14 16.12 16.14 15.90 16.26 984,000 15,765,970 16.022 11.60 11.59 11.60 11.43 11.69 1,368,614 11.520 -0.12%
2021-08-12 0 16.16 16.16 16.18 15.86 16.40 903,500 14,518,380 16.069 11.62 11.62 11.63 11.40 11.79 1,256,649 11.553 -1.46%
2021-08-11 0 16.40 16.40 16.42 15.80 16.40 515,500 8,420,167 16.334 11.79 11.79 11.81 11.36 11.79 716,992 11.744 2.12%
2021-08-10 0 16.06 16.06 16.08 15.76 16.28 828,200 13,217,502 15.959 11.55 11.55 11.56 11.33 11.70 1,151,916 11.474 1.26%
2021-08-09 0 15.86 15.86 15.88 15.76 16.10 382,500 6,071,260 15.873 11.40 11.40 11.42 11.33 11.58 532,007 11.412 0.00%
2021-08-06 0 15.86 15.86 15.88 15.74 16.02 574,500 9,133,668 15.898 11.40 11.40 11.42 11.32 11.52 799,053 11.431 -0.50%
2021-08-05 0 15.94 15.92 15.94 15.60 16.16 796,000 12,669,382 15.916 11.46 11.45 11.46 11.22 11.62 1,107,130 11.443 -1.85%
2021-08-04 0 16.24 16.22 16.24 16.10 16.38 1,712,565 27,866,844 16.272 11.68 11.66 11.68 11.58 11.78 2,381,951 11.699 0.50%
2021-08-03 0 16.16 16.12 16.16 15.96 16.32 824,700 13,301,609 16.129 11.62 11.59 11.62 11.47 11.73 1,147,048 11.596 0.50%
2021-08-02 0 16.08 16.06 16.08 15.78 16.62 1,099,000 17,701,065 16.107 11.56 11.55 11.56 11.35 11.95 1,528,563 11.580 -1.95%
2021-07-30 0 16.40 16.34 16.40 15.98 16.56 1,094,000 17,794,805 16.266 11.79 11.75 11.79 11.49 11.91 1,521,609 11.695 -0.85%
2021-07-29 0 16.54 16.50 16.54 16.16 16.60 1,014,877 16,703,678 16.459 11.89 11.86 11.89 11.62 11.93 1,411,559 11.833 4.42%
2021-07-28 0 15.84 15.82 15.84 15.00 15.84 1,305,000 20,431,266 15.656 11.39 11.37 11.39 10.78 11.39 1,815,082 11.256 1.67%
2021-07-27 0 15.58 15.56 15.58 15.48 16.30 1,134,700 17,951,488 15.820 11.20 11.19 11.20 11.13 11.72 1,578,217 11.375 -2.50%
2021-07-26 0 15.98 15.98 16.00 15.96 16.28 1,120,609 18,100,263 16.152 11.49 11.49 11.50 11.47 11.70 1,558,619 11.613 -0.87%
2021-07-23 0 16.12 16.10 16.12 16.10 16.48 868,500 14,117,743 16.255 11.59 11.58 11.59 11.58 11.85 1,207,968 11.687 -2.66%
2021-07-22 0 16.56 16.56 16.60 16.14 16.64 1,519,935 24,982,999 16.437 11.91 11.91 11.93 11.60 11.96 2,114,028 11.818 0.61%
2021-07-21 0 16.46 16.46 16.48 16.26 16.68 731,500 12,015,699 16.426 11.83 11.83 11.85 11.69 11.99 1,017,420 11.810 -0.72%
2021-07-20 0 16.58 16.58 16.60 16.50 16.88 704,000 11,673,685 16.582 11.92 11.92 11.93 11.86 12.14 979,171 11.922 -2.13%
2021-07-19 0 16.94 16.94 16.96 16.94 17.58 1,269,800 21,761,045 17.137 12.18 12.18 12.19 12.18 12.64 1,766,123 12.321 -3.20%
2021-07-16 0 17.50 17.50 17.52 17.48 17.98 874,500 15,349,300 17.552 12.58 12.58 12.60 12.57 12.93 1,216,314 12.620 -1.91%
2021-07-15 0 17.84 17.84 17.86 17.54 18.00 617,500 11,023,647 17.852 12.83 12.83 12.84 12.61 12.94 858,861 12.835 0.00%
2021-07-14 0 17.84 17.80 17.84 17.60 18.20 1,258,000 22,445,350 17.842 12.83 12.80 12.83 12.65 13.09 1,749,711 12.828 -0.45%
2021-07-13 0 17.92 17.90 17.94 17.82 18.22 892,000 16,022,417 17.962 12.88 12.87 12.90 12.81 13.10 1,240,654 12.914 -0.11%
2021-07-12 0 17.94 17.92 17.94 17.54 18.16 1,657,875 29,583,725 17.844 12.90 12.88 12.90 12.61 13.06 2,305,884 12.830 -0.33%
2021-07-09 0 18.00 18.00 18.04 17.82 18.20 1,076,000 19,375,995 18.007 12.94 12.94 12.97 12.81 13.09 1,496,573 12.947 -0.99%
2021-07-08 0 18.18 18.14 18.18 17.80 18.58 2,081,500 37,981,258 18.247 13.07 13.04 13.07 12.80 13.36 2,895,090 13.119 0.66%
2021-07-07 0 18.06 18.06 18.08 17.80 18.38 1,478,000 26,756,915 18.103 12.98 12.98 13.00 12.80 13.21 2,055,702 13.016 -1.31%
2021-07-06 0 18.30 18.30 18.32 18.14 18.36 635,000 11,576,410 18.231 13.16 13.16 13.17 13.04 13.20 883,201 13.107 -0.54%
2021-07-05 0 18.40 18.40 18.42 18.32 18.90 1,039,000 19,242,236 18.520 13.23 13.23 13.24 13.17 13.59 1,445,111 13.315 -3.16%
2021-07-02 0 19.00 18.96 19.00 18.78 19.36 2,309,933 43,842,678 18.980 13.66 13.63 13.66 13.50 13.92 3,212,811 13.646 -0.94%
2021-06-30 0 19.18 19.18 19.24 19.00 19.68 2,463,500 47,663,645 19.348 13.79 13.79 13.83 13.66 14.15 3,426,402 13.911 0.95%
2021-06-29 0 19.00 19.00 19.04 18.40 19.44 2,177,500 41,458,295 19.039 13.66 13.66 13.69 13.23 13.98 3,028,614 13.689 3.15%
2021-06-28 0 18.42 18.38 18.42 18.20 18.58 1,045,075 19,195,136 18.367 13.24 13.21 13.24 13.09 13.36 1,453,561 13.206 0.55%
2021-06-25 0 18.32 18.30 18.34 18.24 18.68 749,000 13,806,671 18.433 13.17 13.16 13.19 13.11 13.43 1,041,760 13.253 0.44%
2021-06-24 0 18.24 18.24 18.26 18.12 18.48 939,000 17,122,560 18.235 13.11 13.11 13.13 13.03 13.29 1,306,024 13.110 -0.98%
2021-06-23 0 18.42 18.32 18.42 18.22 18.66 1,941,340 35,682,594 18.380 13.24 13.17 13.24 13.10 13.42 2,700,147 13.215 0.44%
2021-06-22 0 18.34 18.34 18.36 18.20 18.90 1,053,500 19,456,250 18.468 13.19 13.19 13.20 13.09 13.59 1,465,279 13.278 -1.82%
2021-06-21 0 18.68 18.68 18.70 18.52 19.40 1,094,195 20,589,589 18.817 13.43 13.43 13.44 13.32 13.95 1,521,880 13.529 -3.71%
2021-06-18 0 19.40 19.24 19.40 19.18 19.60 1,225,000 23,739,995 19.380 13.95 13.83 13.95 13.79 14.09 1,703,813 13.933 0.21%
2021-06-17 0 19.36 19.28 19.36 18.74 19.40 1,729,400 33,247,598 19.225 13.92 13.86 13.92 13.47 13.95 2,405,366 13.822 1.57%
2021-06-16 0 19.06 19.04 19.06 18.90 19.46 1,854,020 35,475,340 19.134 13.70 13.69 13.70 13.59 13.99 2,578,696 13.757 -0.63%
2021-06-15 0 19.18 19.06 19.18 18.70 19.26 1,351,000 25,786,675 19.087 13.79 13.70 13.79 13.44 13.85 1,879,062 13.723 2.68%
2021-06-11 0 18.68 18.66 18.68 18.38 19.52 2,766,785 51,838,935 18.736 13.43 13.42 13.43 13.21 14.03 3,848,231 13.471 -3.31%
2021-06-10 0 19.32 19.28 19.32 19.20 20.05 2,430,500 47,207,677 19.423 13.89 13.86 13.89 13.80 14.42 3,380,503 13.965 -2.33%
2021-06-09 0 19.78 19.74 19.78 19.56 20.25 1,609,734 31,826,893 19.772 14.22 14.19 14.22 14.06 14.56 2,238,927 14.215 -0.10%
2021-06-08 0 19.80 19.78 19.80 19.68 20.55 2,370,950 47,382,231 19.984 14.24 14.22 14.24 14.15 14.77 3,297,677 14.368 -2.22%
2021-06-07 0 20.25 20.15 20.25 20.00 20.65 929,500 18,772,400 20.196 14.56 14.49 14.56 14.38 14.85 1,292,811 14.521 -1.46%
2021-06-04 0 20.55 20.50 20.55 20.40 20.85 1,427,828 29,411,325 20.599 14.77 14.74 14.77 14.67 14.99 1,985,919 14.810 0.49%
2021-06-03 0 20.45 20.40 20.45 20.10 20.95 2,245,246 46,038,522 20.505 14.70 14.67 14.70 14.45 15.06 3,122,839 14.743 1.24%
2021-06-02 0 20.20 20.15 20.20 19.78 20.30 2,773,409 55,815,598 20.125 14.52 14.49 14.52 14.22 14.60 3,857,444 14.470 1.61%
2021-06-01 0 19.88 19.86 19.90 19.48 19.92 1,415,500 27,902,660 19.712 14.29 14.28 14.31 14.01 14.32 1,968,773 14.173 0.40%
2021-05-31 0 19.80 19.78 19.80 19.64 20.40 1,682,500 33,314,199 19.800 14.24 14.22 14.24 14.12 14.67 2,340,134 14.236 -2.22%
2021-05-28 0 20.25 20.25 20.30 20.05 20.65 2,540,846 51,582,659 20.301 14.56 14.56 14.60 14.42 14.85 3,533,980 14.596 0.50%
2021-05-27 0 20.15 20.15 20.20 20.00 20.50 3,771,810 76,050,865 20.163 14.49 14.49 14.52 14.38 14.74 5,246,088 14.497 -0.98%
2021-05-26 0 20.35 20.35 20.40 19.80 20.90 7,017,000 142,278,617 20.276 14.63 14.63 14.67 14.24 15.03 9,759,717 14.578 1.95%
2021-05-25 0 19.96 19.92 19.96 19.66 20.00 2,132,170 42,401,929 19.887 14.35 14.32 14.35 14.14 14.38 2,965,566 14.298 -0.45%
2021-05-24 0 20.05 20.00 20.05 19.80 20.60 1,137,303 22,764,220 20.016 14.42 14.38 14.42 14.24 14.81 1,581,838 14.391 -1.72%
2021-05-21 0 20.40 20.35 20.40 19.76 20.45 2,623,500 53,010,325 20.206 14.67 14.63 14.67 14.21 14.70 3,648,941 14.528 2.72%
2021-05-20 0 19.86 19.82 19.86 19.48 20.20 1,930,070 38,129,670 19.756 14.28 14.25 14.28 14.01 14.52 2,684,471 14.204 -0.40%
2021-05-18 0 19.94 19.90 19.94 19.38 20.00 1,667,500 33,047,477 19.819 14.34 14.31 14.34 13.93 14.38 2,319,271 14.249 2.57%
2021-05-17 0 19.44 19.44 19.46 19.14 19.44 1,042,000 20,151,129 19.339 13.98 13.98 13.99 13.76 13.98 1,449,284 13.904 2.21%
2021-05-14 0 19.02 19.02 19.04 18.46 19.36 1,749,794 33,074,979 18.902 13.67 13.67 13.69 13.27 13.92 2,433,731 13.590 -0.94%
2021-05-13 0 19.20 19.20 19.22 19.12 19.86 840,156 16,272,904 19.369 13.80 13.80 13.82 13.75 14.28 1,168,546 13.926 -2.74%
2021-05-12 0 19.74 19.70 19.74 19.50 20.25 2,501,269 49,673,614 19.859 14.19 14.16 14.19 14.02 14.56 3,478,934 14.278 -2.28%
2021-05-11 0 20.20 20.10 20.20 19.82 20.25 1,771,500 35,540,950 20.063 14.52 14.45 14.52 14.25 14.56 2,463,922 14.425 0.00%
2021-05-10 0 20.20 20.15 20.20 20.00 20.50 2,642,460 53,520,647 20.254 14.52 14.49 14.52 14.38 14.74 3,675,311 14.562 1.00%
2021-05-07 0 20.00 19.92 20.00 19.56 20.10 2,831,828 56,303,634 19.882 14.38 14.32 14.38 14.06 14.45 3,938,697 14.295 1.73%
2021-05-06 0 19.66 19.62 19.66 19.44 19.92 2,346,646 46,071,706 19.633 14.14 14.11 14.14 13.98 14.32 3,263,873 14.116 0.41%
2021-05-05 0 19.58 19.56 19.58 19.40 19.70 841,500 16,452,145 19.551 14.08 14.06 14.08 13.95 14.16 1,170,415 14.057 0.20%
2021-05-04 0 19.54 19.52 19.54 19.32 19.78 917,500 17,925,334 19.537 14.05 14.03 14.05 13.89 14.22 1,276,121 14.047 0.00%
2021-05-03 0 19.54 19.48 19.54 19.28 19.72 957,000 18,655,230 19.493 14.05 14.01 14.05 13.86 14.18 1,331,060 14.015 0.21%
2021-04-30 0 19.50 19.46 19.50 19.30 20.10 3,010,000 58,583,060 19.463 14.02 13.99 14.02 13.88 14.45 4,186,511 13.993 -2.50%
2021-04-29 0 20.00 19.94 20.00 19.48 20.10 2,351,500 46,746,561 19.879 14.38 14.34 14.38 14.01 14.45 3,270,625 14.293 1.42%
2021-04-28 0 19.72 19.68 19.72 19.54 20.50 3,490,207 69,657,349 19.958 14.18 14.15 14.18 14.05 14.74 4,854,415 14.349 0.72%
2021-04-27 0 19.58 19.54 19.58 19.48 19.84 976,000 19,081,828 19.551 14.08 14.05 14.08 14.01 14.26 1,357,487 14.057 -0.10%
2021-04-26 0 19.60 19.58 19.60 19.46 20.20 855,000 16,769,450 19.613 14.09 14.08 14.09 13.99 14.52 1,189,192 14.102 -1.51%
2021-04-23 0 19.90 19.90 19.96 19.48 20.30 1,817,000 36,264,520 19.958 14.31 14.31 14.35 14.01 14.60 2,527,206 14.350 2.05%
2021-04-22 0 19.50 19.48 19.50 19.26 19.78 1,998,073 38,866,137 19.452 14.02 14.01 14.02 13.85 14.22 2,779,055 13.985 0.10%
2021-04-21 0 19.48 19.46 19.48 19.22 20.40 1,957,000 38,093,705 19.465 14.01 13.99 14.01 13.82 14.67 2,721,928 13.995 -3.56%
2021-04-20 0 20.20 20.15 20.20 19.86 20.85 2,556,816 52,041,716 20.354 14.52 14.49 14.52 14.28 14.99 3,556,192 14.634 1.71%
2021-04-19 0 19.86 19.86 19.90 19.68 20.25 1,228,380 24,458,565 19.911 14.28 14.28 14.31 14.15 14.56 1,708,514 14.316 0.20%
2021-04-16 0 19.82 19.80 19.82 19.44 19.96 700,911 13,857,222 19.770 14.25 14.24 14.25 13.98 14.35 974,874 14.214 0.92%
2021-04-15 0 19.64 19.62 19.64 19.52 20.15 1,213,991 23,920,115 19.704 14.12 14.11 14.12 14.03 14.49 1,688,501 14.166 -1.01%
2021-04-14 0 19.84 19.84 19.88 19.72 20.15 1,280,372 25,453,583 19.880 14.26 14.26 14.29 14.18 14.49 1,780,828 14.293 -2.51%
2021-04-13 0 20.35 20.30 20.35 19.44 20.45 2,272,500 45,628,936 20.079 14.63 14.60 14.63 13.98 14.70 3,160,746 14.436 5.11%
2021-04-12 0 19.36 19.32 19.36 19.16 19.64 922,064 17,864,985 19.375 13.92 13.89 13.92 13.78 14.12 1,282,469 13.930 -0.72%
2021-04-09 0 19.50 19.50 19.54 19.32 19.90 1,139,759 22,270,699 19.540 14.02 14.02 14.05 13.89 14.31 1,585,254 14.049 -2.01%
2021-04-08 0 19.90 19.90 19.92 19.36 19.98 748,351 14,824,839 19.810 14.31 14.31 14.32 13.92 14.37 1,040,857 14.243 1.53%
2021-04-07 0 19.60 19.60 19.62 19.00 19.86 1,137,061 22,322,696 19.632 14.09 14.09 14.11 13.66 14.28 1,581,501 14.115 0.62%
2021-04-01 0 19.48 19.46 19.48 19.14 19.58 1,577,500 30,604,354 19.401 14.01 13.99 14.01 13.76 14.08 2,194,093 13.949 0.41%
2021-03-31 0 19.40 19.40 19.46 18.92 19.50 1,597,500 30,998,585 19.404 13.95 13.95 13.99 13.60 14.02 2,221,911 13.951 -0.21%
2021-03-30 0 19.44 19.42 19.44 18.88 19.74 1,985,100 38,577,902 19.434 13.98 13.96 13.98 13.57 14.19 2,761,011 13.972 1.99%
2021-03-29 0 19.06 19.04 19.06 18.50 19.74 2,404,787 45,687,694 18.999 13.70 13.69 13.70 13.30 14.19 3,344,740 13.660 -1.85%
2021-03-26 0 19.42 19.42 19.44 19.32 21.00 3,511,500 70,071,983 19.955 13.96 13.96 13.98 13.89 15.10 4,884,031 14.347 -7.30%
2021-03-25 0 20.95 20.95 21.00 19.08 21.25 8,461,000 174,106,435 20.578 15.06 15.06 15.10 13.72 15.28 11,768,129 14.795 9.34%
2021-03-24 0 19.16 19.12 19.16 18.14 19.30 3,340,712 63,519,917 19.014 13.78 13.75 13.78 13.04 13.88 4,646,487 13.671 1.16%
2021-03-23 0 18.94 18.94 18.98 18.74 19.34 1,502,360 28,511,220 18.978 13.62 13.62 13.65 13.47 13.90 2,089,584 13.644 -1.56%
2021-03-22 0 19.24 19.22 19.24 18.80 19.48 894,242 17,172,183 19.203 13.83 13.82 13.83 13.52 14.01 1,243,772 13.807 1.69%
2021-03-19 0 18.92 18.92 19.14 18.92 19.70 4,240,605 80,894,712 19.076 13.60 13.60 13.76 13.60 14.16 5,898,119 13.715 -4.92%
2021-03-18 0 19.90 19.50 19.90 19.10 19.90 2,797,612 54,900,636 19.624 14.31 14.02 14.31 13.73 14.31 3,891,107 14.109 0.71%
2021-03-17 0 19.76 19.76 19.80 18.72 19.94 1,892,500 36,996,620 19.549 14.21 14.21 14.24 13.46 14.34 2,632,217 14.055 5.33%
2021-03-16 0 18.76 18.76 18.78 18.36 19.18 932,269 17,474,287 18.744 13.49 13.49 13.50 13.20 13.79 1,296,663 13.476 1.41%
2021-03-15 0 18.50 18.50 18.54 18.44 20.25 1,299,000 24,477,791 18.844 13.30 13.30 13.33 13.26 14.56 1,806,737 13.548 -8.42%
2021-03-12 0 20.20 20.05 20.20 19.70 20.35 1,438,500 28,971,181 20.140 14.52 14.42 14.52 14.16 14.63 2,000,763 14.480 1.20%
2021-03-11 0 19.96 19.94 19.96 18.96 20.40 2,946,873 58,926,347 19.996 14.35 14.34 14.35 13.63 14.67 4,098,710 14.377 6.17%
2021-03-10 0 18.80 18.80 18.82 18.50 19.70 1,459,028 27,432,912 18.802 13.52 13.52 13.53 13.30 14.16 2,029,314 13.518 0.32%
2021-03-09 0 18.74 18.72 18.74 17.86 19.50 3,202,120 60,839,203 19.000 13.47 13.46 13.47 12.84 14.02 4,453,724 13.660 2.85%
2021-03-08 0 18.22 18.22 18.24 17.80 18.60 1,691,500 30,611,486 18.097 13.10 13.10 13.11 12.80 13.37 2,352,652 13.011 -2.04%
2021-03-05 0 18.60 18.58 18.60 17.06 18.66 3,624,000 66,087,714 18.236 13.37 13.36 13.37 12.27 13.42 5,040,503 13.111 8.27%
2021-03-04 0 17.18 17.16 17.18 17.16 17.36 590,000 10,163,960 17.227 12.35 12.34 12.35 12.34 12.48 820,612 12.386 -0.46%
2021-03-03 0 17.26 17.26 17.28 17.08 17.38 814,006 14,032,073 17.238 12.41 12.41 12.42 12.28 12.50 1,132,174 12.394 0.94%
2021-03-02 0 17.10 17.06 17.10 16.88 17.40 1,240,145 21,201,025 17.096 12.29 12.27 12.29 12.14 12.51 1,724,877 12.291 -0.35%
2021-03-01 0 17.16 17.14 17.16 16.48 17.16 1,026,500 17,287,088 16.841 12.34 12.32 12.34 11.85 12.34 1,427,725 12.108 3.75%
2021-02-26 0 16.54 16.52 16.56 16.14 17.02 1,691,000 28,214,525 16.685 11.89 11.88 11.91 11.60 12.24 2,351,957 11.996 -2.71%
2021-02-25 0 17.00 17.00 17.02 16.70 17.08 525,000 8,900,580 16.953 12.22 12.22 12.24 12.01 12.28 730,205 12.189 1.92%
2021-02-24 0 16.68 16.68 16.72 16.62 17.36 1,319,660 22,209,948 16.830 11.99 11.99 12.02 11.95 12.48 1,835,472 12.100 -3.14%
2021-02-23 0 17.22 17.22 17.26 16.90 17.60 693,625 11,980,987 17.273 12.38 12.38 12.41 12.15 12.65 964,740 12.419 0.58%
2021-02-22 0 17.12 17.12 17.16 17.10 17.52 1,133,195 19,568,454 17.268 12.31 12.31 12.34 12.29 12.60 1,576,124 12.416 -1.72%
2021-02-19 0 17.42 17.42 17.44 17.24 17.76 1,488,116 25,944,414 17.434 12.52 12.52 12.54 12.40 12.77 2,069,772 12.535 -1.02%
2021-02-18 0 17.60 17.60 17.62 17.58 18.18 791,500 14,025,190 17.720 12.65 12.65 12.67 12.64 13.07 1,100,872 12.740 -3.19%
2021-02-17 0 18.18 18.18 18.20 18.18 18.80 855,326 15,717,894 18.376 13.07 13.07 13.09 13.07 13.52 1,189,645 13.212 -3.19%
2021-02-16 0 18.78 18.78 18.80 17.40 18.80 2,250,000 41,164,400 18.295 13.50 13.50 13.52 12.51 13.52 3,129,452 13.154 5.51%
2021-02-11 0 17.80 17.76 17.80 17.40 17.80 1,241,000 21,769,525 17.542 12.80 12.77 12.80 12.51 12.80 1,726,066 12.612 1.83%
2021-02-10 0 17.48 17.48 17.54 17.14 17.62 1,472,000 25,612,315 17.400 12.57 12.57 12.61 12.32 12.67 2,047,357 12.510 0.11%
2021-02-09 0 17.46 17.44 17.46 16.96 17.46 1,465,000 25,286,450 17.260 12.55 12.54 12.55 12.19 12.55 2,037,621 12.410 2.59%
2021-02-08 0 17.02 17.02 17.04 17.00 17.56 807,500 13,806,390 17.098 12.24 12.24 12.25 12.22 12.63 1,123,125 12.293 -1.05%
2021-02-05 0 17.20 17.20 17.22 16.94 17.32 851,900 14,654,177 17.202 12.37 12.37 12.38 12.18 12.45 1,184,880 12.368 0.58%
2021-02-04 0 17.10 17.08 17.10 16.86 17.20 1,331,560 22,677,419 17.031 12.29 12.28 12.29 12.12 12.37 1,852,023 12.245 -0.12%
2021-02-03 0 17.12 17.12 17.14 17.00 17.80 1,048,000 17,967,435 17.144 12.31 12.31 12.32 12.22 12.80 1,457,629 12.326 -0.70%
2021-02-02 0 17.24 17.24 17.28 17.08 17.56 1,766,300 30,596,504 17.322 12.40 12.40 12.42 12.28 12.63 2,456,689 12.454 0.94%
2021-02-01 0 17.08 17.06 17.10 16.82 17.28 2,386,000 40,485,785 16.968 12.28 12.27 12.29 12.09 12.42 3,318,610 12.200 0.95%
2021-01-29 0 16.92 16.92 16.94 16.78 17.60 3,154,600 54,050,272 17.134 12.17 12.17 12.18 12.06 12.65 4,387,630 12.319 -3.97%
2021-01-28 0 17.62 17.58 17.62 17.52 18.14 2,552,502 45,399,172 17.786 12.67 12.64 12.67 12.60 13.04 3,550,192 12.788 -2.33%
2021-01-27 0 18.04 18.02 18.06 17.88 18.32 1,938,000 34,921,630 18.019 12.97 12.96 12.98 12.86 13.17 2,695,501 12.956 0.56%
2021-01-26 0 17.94 17.92 17.94 17.76 18.40 1,815,000 32,589,455 17.956 12.90 12.88 12.90 12.77 13.23 2,524,424 12.910 -1.86%
2021-01-25 0 18.28 18.24 18.30 17.70 18.66 3,017,600 54,991,952 18.224 13.14 13.11 13.16 12.73 13.42 4,197,081 13.102 2.81%
2021-01-22 0 17.78 17.74 17.78 17.52 18.08 2,112,040 37,486,593 17.749 12.78 12.75 12.78 12.60 13.00 2,937,568 12.761 -2.52%
2021-01-21 0 18.24 18.22 18.24 17.94 18.66 2,519,731 46,039,459 18.272 13.11 13.10 13.11 12.90 13.42 3,504,612 13.137 0.44%
2021-01-20 0 18.16 18.10 18.16 17.78 18.18 1,801,810 32,408,419 17.987 13.06 13.01 13.06 12.78 13.07 2,506,079 12.932 0.33%
2021-01-19 0 18.10 18.08 18.10 17.92 18.56 2,095,924 38,176,472 18.215 13.01 13.00 13.01 12.88 13.34 2,915,152 13.096 1.34%
2021-01-18 0 17.86 17.86 17.88 17.22 18.08 2,449,040 43,527,601 17.773 12.84 12.84 12.86 12.38 13.00 3,406,290 12.779 3.72%
2021-01-15 0 17.22 17.12 17.22 17.02 17.22 1,530,500 26,250,245 17.151 12.38 12.31 12.38 12.24 12.38 2,128,723 12.331 1.18%
2021-01-14 0 17.02 16.96 17.02 16.74 17.18 1,962,000 33,175,773 16.909 12.24 12.19 12.24 12.04 12.35 2,728,882 12.157 -1.62%
2021-01-13 0 17.30 17.18 17.30 16.32 17.30 2,852,000 48,495,647 17.004 12.44 12.35 12.44 11.73 12.44 3,966,754 12.226 5.10%
2021-01-12 0 16.46 16.40 16.46 15.90 16.48 1,089,068 17,707,438 16.259 11.83 11.79 11.83 11.43 11.85 1,514,749 11.690 1.98%
2021-01-11 0 16.14 16.10 16.14 16.00 16.60 1,383,872 22,302,109 16.116 11.60 11.58 11.60 11.50 11.93 1,924,782 11.587 -1.47%
2021-01-08 0 16.38 16.36 16.40 15.92 16.44 1,398,500 22,731,145 16.254 11.78 11.76 11.79 11.45 11.82 1,945,128 11.686 0.24%
2021-01-07 0 16.34 16.34 16.40 16.14 16.58 1,475,416 24,166,214 16.379 11.75 11.75 11.79 11.60 11.92 2,052,108 11.776 0.62%
2021-01-06 0 16.24 16.24 16.26 15.84 16.36 1,341,109 21,619,004 16.120 11.68 11.68 11.69 11.39 11.76 1,865,305 11.590 1.50%
2021-01-05 0 16.00 15.98 16.00 15.60 16.14 2,094,216 33,372,832 15.936 11.50 11.49 11.50 11.22 11.60 2,912,777 11.457 -1.11%
2021-01-04 0 16.18 16.14 16.18 15.90 16.40 2,167,363 34,832,917 16.072 11.63 11.60 11.63 11.43 11.79 3,014,515 11.555 0.25%
2020-12-31 0 16.14 16.14 16.26 16.14 16.76 1,326,500 21,611,305 16.292 11.60 11.60 11.69 11.60 12.05 1,844,986 11.714 -2.18%
2020-12-30 0 16.50 16.50 16.54 16.42 16.76 628,252 10,396,779 16.549 11.86 11.86 11.89 11.81 12.05 873,815 11.898 -1.32%
2020-12-29 0 16.72 16.70 16.72 16.42 16.74 463,024 7,696,186 16.622 12.02 12.01 12.02 11.81 12.04 644,005 11.951 1.09%
2020-12-28 0 16.54 16.50 16.54 16.36 16.78 535,000 8,821,809 16.489 11.89 11.86 11.89 11.76 12.06 744,114 11.855 0.98%
2020-12-24 0 16.38 16.38 16.44 16.10 16.84 714,500 11,708,090 16.386 11.78 11.78 11.82 11.58 12.11 993,775 11.781 -1.21%
2020-12-23 0 16.58 16.58 16.62 16.50 17.16 2,041,500 33,987,827 16.648 11.92 11.92 11.95 11.86 12.34 2,839,456 11.970 -2.47%
2020-12-22 0 17.00 16.98 17.00 16.46 17.12 2,310,971 39,049,403 16.897 12.22 12.21 12.22 11.83 12.31 3,214,254 12.149 0.12%
2020-12-21 0 16.98 16.94 17.00 16.44 17.20 3,074,640 52,019,998 16.919 12.21 12.18 12.22 11.82 12.37 4,276,417 12.164 4.69%
2020-12-18 0 16.22 16.22 16.30 16.20 16.88 2,000,444 32,642,508 16.318 11.66 11.66 11.72 11.65 12.14 2,782,352 11.732 -2.76%
2020-12-17 0 16.68 16.68 16.70 16.10 16.84 1,554,000 25,715,083 16.548 11.99 11.99 12.01 11.58 12.11 2,161,408 11.897 0.97%
2020-12-16 0 16.52 16.52 16.56 16.36 16.74 1,226,500 20,302,910 16.554 11.88 11.88 11.91 11.76 12.04 1,705,899 11.902 0.98%
2020-12-15 0 16.36 16.32 16.36 16.32 17.10 2,364,000 39,484,422 16.702 11.76 11.73 11.76 11.73 12.29 3,288,011 12.009 -2.50%
2020-12-14 0 16.78 16.76 16.78 16.44 17.30 3,093,000 52,118,372 16.850 12.06 12.05 12.06 11.82 12.44 4,301,953 12.115 2.07%
2020-12-11 0 16.44 16.40 16.44 16.04 16.56 2,046,575 33,362,371 16.302 11.82 11.79 11.82 11.53 11.91 2,846,514 11.720 1.73%
2020-12-10 0 16.16 16.16 16.20 15.82 16.28 1,412,500 22,735,540 16.096 11.62 11.62 11.65 11.37 11.70 1,964,600 11.573 -1.22%
2020-12-09 0 16.36 16.34 16.36 16.24 16.52 1,045,256 17,097,977 16.358 11.76 11.75 11.76 11.68 11.88 1,453,812 11.761 -0.24%
2020-12-08 0 16.40 16.36 16.40 16.26 16.74 1,124,000 18,475,140 16.437 11.79 11.76 11.79 11.69 12.04 1,563,335 11.818 -0.61%
2020-12-07 0 16.50 16.50 16.52 16.18 16.86 777,969 12,782,736 16.431 11.86 11.86 11.88 11.63 12.12 1,082,052 11.813 -2.02%
2020-12-04 0 16.84 16.84 16.94 16.44 17.64 2,346,305 40,361,364 17.202 12.11 12.11 12.18 11.82 12.68 3,263,399 12.368 2.81%
2020-12-03 0 16.38 16.38 16.40 15.88 16.66 1,284,002 21,020,402 16.371 11.78 11.78 11.79 11.42 11.98 1,785,877 11.770 0.00%
2020-12-02 0 16.38 16.38 16.40 16.20 16.66 939,882 15,395,388 16.380 11.78 11.78 11.79 11.65 11.98 1,307,251 11.777 -0.97%
2020-12-01 0 16.54 16.52 16.54 15.70 16.84 2,922,230 47,842,684 16.372 11.89 11.88 11.89 11.29 12.11 4,064,434 11.771 3.76%
2020-11-30 0 15.94 15.94 15.96 15.94 16.74 4,801,588 78,021,791 16.249 11.46 11.46 11.47 11.46 12.04 6,678,372 11.683 -4.67%
2020-11-27 0 16.72 16.70 16.72 16.58 17.44 1,112,026 18,688,264 16.806 12.02 12.01 12.02 11.92 12.54 1,546,681 12.083 -1.76%
2020-11-26 0 17.02 17.00 17.02 16.82 17.40 1,047,120 17,803,087 17.002 12.24 12.22 12.24 12.09 12.51 1,456,405 12.224 -1.62%
2020-11-25 0 17.30 17.26 17.30 16.40 17.68 4,913,360 84,542,715 17.207 12.44 12.41 12.44 11.79 12.71 6,833,832 12.371 6.92%
2020-11-24 0 16.18 16.14 16.18 16.12 16.60 1,885,735 30,646,819 16.252 11.63 11.60 11.63 11.59 11.93 2,622,807 11.685 -0.37%
2020-11-23 0 16.24 16.24 16.28 16.00 16.44 2,450,575 39,858,084 16.265 11.68 11.68 11.70 11.50 11.82 3,408,425 11.694 1.50%
2020-11-20 0 16.00 16.00 16.02 15.62 16.80 4,960,004 79,866,683 16.102 11.50 11.50 11.52 11.23 12.08 6,898,708 11.577 -2.91%
2020-11-19 0 16.48 16.46 16.48 15.70 16.66 6,718,545 109,970,035 16.368 11.85 11.83 11.85 11.29 11.98 9,344,605 11.768 6.60%
2020-11-18 0 15.46 15.44 15.46 15.24 15.78 1,928,500 29,904,834 15.507 11.12 11.10 11.12 10.96 11.35 2,682,288 11.149 -0.77%
2020-11-17 0 15.58 15.52 15.58 15.36 16.24 1,761,864 27,444,004 15.577 11.20 11.16 11.20 11.04 11.68 2,450,519 11.199 -2.75%
2020-11-16 0 16.02 15.96 16.02 15.66 16.38 3,268,882 52,150,127 15.954 11.52 11.47 11.52 11.26 11.78 4,546,581 11.470 4.03%
2020-11-13 0 15.40 15.40 15.44 15.00 15.92 3,622,336 56,298,403 15.542 11.07 11.07 11.10 10.78 11.45 5,038,189 11.174 2.67%
2020-11-12 0 15.00 15.00 15.04 14.86 15.20 2,324,530 34,879,561 15.005 10.78 10.78 10.81 10.68 10.93 3,233,113 10.788 0.00%
2020-11-11 0 15.00 14.98 15.00 14.74 15.30 4,074,028 61,132,895 15.006 10.78 10.77 10.78 10.60 11.00 5,666,433 10.789 -1.32%
2020-11-10 0 15.20 15.20 15.22 14.30 15.40 5,891,717 86,326,739 14.652 10.93 10.93 10.94 10.28 11.07 8,194,597 10.535 8.26%
2020-11-09 0 14.04 14.02 14.04 13.96 14.40 1,893,852 26,810,685 14.157 10.09 10.08 10.09 10.04 10.35 2,634,097 10.178 -2.09%
2020-11-06 0 14.34 14.34 14.40 13.94 14.44 3,401,000 48,006,585 14.115 10.31 10.31 10.35 10.02 10.38 4,730,340 10.149 3.17%
2020-11-05 0 13.90 13.90 13.94 13.82 14.12 1,680,988 23,393,616 13.917 9.994 9.994 10.02 9.936 10.15 2,338,031 10.006 -0.14%
2020-11-04 0 13.92 13.90 13.92 13.42 13.98 1,668,000 22,993,264 13.785 10.01 9.994 10.01 9.649 10.05 2,319,967 9.9110 2.35%
2020-11-03 0 13.60 13.60 13.64 13.00 13.74 1,985,110 26,987,361 13.595 9.778 9.778 9.807 9.347 9.879 2,761,025 9.7744 3.34%
2020-11-02 0 13.16 13.12 13.16 12.70 13.18 1,555,896 20,008,917 12.860 9.462 9.433 9.462 9.131 9.476 2,164,045 9.2461 4.28%
2020-10-30 0 12.62 12.60 12.62 12.54 12.96 2,931,500 37,246,675 12.706 9.073 9.059 9.073 9.016 9.318 4,077,328 9.1351 -1.56%
2020-10-29 0 12.82 12.82 12.84 12.80 13.32 3,502,612 45,284,203 12.929 9.217 9.217 9.232 9.203 9.577 4,871,669 9.2954 -4.61%
2020-10-28 0 13.44 13.40 13.44 13.20 13.64 1,014,336 13,629,067 13.436 9.663 9.634 9.663 9.490 9.807 1,410,807 9.6605 0.45%
2020-10-27 0 13.38 13.34 13.38 13.12 13.46 2,185,500 29,038,133 13.287 9.620 9.591 9.620 9.433 9.677 3,039,741 9.5528 -0.74%
2020-10-23 0 13.48 13.46 13.48 13.42 13.80 1,939,690 26,291,856 13.555 9.692 9.677 9.692 9.649 9.922 2,697,852 9.7455 -1.32%
2020-10-22 0 13.66 13.66 13.68 13.56 14.54 2,000,030 27,573,616 13.787 9.821 9.821 9.836 9.749 10.45 2,781,777 9.9122 -6.05%
2020-10-21 0 14.54 14.52 14.54 13.40 14.62 4,584,091 64,969,656 14.173 10.45 10.44 10.45 9.634 10.51 6,375,863 10.190 8.51%
2020-10-20 0 13.40 13.40 13.42 13.04 13.48 1,187,646 15,882,213 13.373 9.634 9.634 9.649 9.375 9.692 1,651,858 9.6148 2.76%
2020-10-19 0 13.04 13.02 13.04 12.90 13.20 1,169,896 15,231,534 13.020 9.375 9.361 9.375 9.275 9.490 1,627,170 9.3608 0.31%
2020-10-16 0 13.00 13.00 13.02 12.86 13.46 1,549,000 20,146,275 13.006 9.347 9.347 9.361 9.246 9.677 2,154,454 9.3510 -2.84%
2020-10-15 0 13.38 13.38 13.40 13.10 13.52 1,177,805 15,790,894 13.407 9.620 9.620 9.634 9.419 9.721 1,638,171 9.6393 2.14%
2020-10-14 0 13.10 13.10 13.14 12.98 13.22 1,560,763 20,448,329 13.101 9.419 9.419 9.447 9.332 9.505 2,170,814 9.4197 0.46%
2020-10-12 0 13.04 13.02 13.04 12.90 13.14 2,101,783 27,382,812 13.028 9.375 9.361 9.375 9.275 9.447 2,923,301 9.3671 0.31%
2020-10-09 0 13.00 13.00 13.04 12.98 13.28 1,108,750 14,449,160 13.032 9.347 9.347 9.375 9.332 9.548 1,542,124 9.3696 -2.11%
2020-10-08 0 13.28 13.26 13.28 12.98 13.30 2,667,058 34,685,174 13.005 9.548 9.534 9.548 9.332 9.562 3,709,524 9.3503 3.75%
2020-10-07 0 12.80 12.80 12.82 12.68 12.98 1,258,808 16,095,476 12.786 9.203 9.203 9.217 9.117 9.332 1,750,835 9.1930 -1.08%
2020-10-06 0 12.94 12.94 12.96 12.44 13.14 2,575,616 33,142,016 12.868 9.304 9.304 9.318 8.944 9.447 3,582,340 9.2515 1.41%
2020-10-05 0 12.76 12.76 12.80 12.38 12.90 2,992,346 37,868,999 12.655 9.174 9.174 9.203 8.901 9.275 4,161,956 9.0988 1.92%
2020-09-30 0 12.52 12.52 12.54 12.22 12.58 1,914,130 23,859,208 12.465 9.002 9.002 9.016 8.786 9.045 2,662,301 8.9619 1.46%
2020-09-29 0 12.34 12.32 12.34 12.04 12.48 1,062,000 13,095,240 12.331 8.872 8.858 8.872 8.656 8.973 1,477,101 8.8655 0.33%
2020-09-28 0 12.30 12.28 12.30 12.00 12.30 689,860 8,416,542 12.200 8.843 8.829 8.843 8.628 8.843 959,504 8.7718 1.49%
2020-09-25 0 12.12 12.10 12.12 11.90 12.20 1,559,000 18,787,600 12.051 8.714 8.700 8.714 8.556 8.772 2,168,362 8.6644 0.00%
2020-09-24 0 12.12 12.10 12.12 11.90 12.16 1,185,407 14,287,109 12.052 8.714 8.700 8.714 8.556 8.743 1,648,744 8.6655 0.66%
2020-09-23 0 12.04 12.04 12.06 11.88 12.28 1,236,599 14,878,286 12.032 8.656 8.656 8.671 8.541 8.829 1,719,945 8.6504 0.33%
2020-09-22 0 12.00 12.00 12.02 11.92 12.44 2,101,720 25,220,299 12.000 8.628 8.628 8.642 8.570 8.944 2,923,214 8.6276 -3.54%
2020-09-21 0 12.44 12.42 12.44 12.30 12.82 2,832,500 35,311,190 12.466 8.944 8.930 8.944 8.843 9.217 3,939,632 8.9631 -0.80%
2020-09-18 0 12.54 12.54 12.58 12.44 12.90 2,826,569 35,534,533 12.572 9.016 9.016 9.045 8.944 9.275 3,931,383 9.0387 -0.63%
2020-09-17 0 12.62 12.60 12.62 12.46 12.80 1,356,784 17,134,030 12.628 9.073 9.059 9.073 8.958 9.203 1,887,107 9.0795 -0.16%
2020-09-16 0 12.64 12.62 12.64 12.46 12.68 1,155,610 14,574,753 12.612 9.088 9.073 9.088 8.958 9.117 1,607,300 9.0678 1.28%
2020-09-15 0 12.48 12.48 12.50 12.18 12.52 1,154,500 14,320,100 12.404 8.973 8.973 8.987 8.757 9.002 1,605,756 8.9180 1.96%
2020-09-14 0 12.24 12.24 12.28 12.14 12.52 1,754,696 21,506,570 12.257 8.800 8.800 8.829 8.728 9.002 2,440,549 8.8122 -1.45%
2020-09-11 0 12.42 12.38 12.42 12.10 12.42 2,251,881 27,705,282 12.303 8.930 8.901 8.930 8.700 8.930 3,132,068 8.8457 0.65%
2020-09-10 0 12.34 12.32 12.34 12.30 12.56 1,601,992 19,800,245 12.360 8.872 8.858 8.872 8.843 9.030 2,228,158 8.8864 -0.96%
2020-09-09 0 12.46 12.44 12.46 12.36 12.64 2,446,108 30,497,443 12.468 8.958 8.944 8.958 8.887 9.088 3,402,212 8.9640 0.32%
2020-09-08 0 12.42 12.42 12.46 12.38 12.76 1,406,502 17,591,729 12.507 8.930 8.930 8.958 8.901 9.174 1,956,258 8.9925 -0.16%
2020-09-07 0 12.44 12.44 12.48 12.42 12.92 1,101,039 13,867,913 12.595 8.944 8.944 8.973 8.930 9.289 1,531,399 9.0557 -1.58%
2020-09-04 0 12.64 12.62 12.64 12.34 12.78 1,819,232 22,777,819 12.521 9.088 9.073 9.088 8.872 9.189 2,530,310 9.0020 -0.63%
2020-09-03 0 12.72 12.68 12.72 12.60 13.00 2,412,594 30,694,906 12.723 9.145 9.117 9.145 9.059 9.347 3,355,598 9.1474 -1.55%
2020-09-02 0 12.92 12.92 12.96 12.90 13.58 2,685,344 35,114,676 13.076 9.289 9.289 9.318 9.275 9.764 3,734,957 9.4016 -6.10%
2020-09-01 0 13.76 13.66 13.76 13.38 13.92 4,201,500 57,095,906 13.589 9.893 9.821 9.893 9.620 10.01 5,843,729 9.7705 2.53%
2020-08-31 0 13.42 13.38 13.42 13.12 13.50 4,118,500 55,185,506 13.399 9.649 9.620 9.649 9.433 9.706 5,728,287 9.6339 3.39%
2020-08-28 0 12.98 12.98 13.04 12.68 13.14 2,336,500 30,302,220 12.969 9.332 9.332 9.375 9.117 9.447 3,249,762 9.3244 2.69%
2020-08-27 0 12.64 12.64 12.66 12.64 13.00 1,840,810 23,395,313 12.709 9.088 9.088 9.102 9.088 9.347 2,560,323 9.1376 -2.32%
2020-08-26 0 12.94 12.84 12.94 12.74 12.98 1,889,593 24,255,175 12.836 9.304 9.232 9.304 9.160 9.332 2,628,173 9.2289 0.00%
2020-08-25 0 12.94 12.92 12.94 12.48 13.00 3,220,612 41,365,463 12.844 9.304 9.289 9.304 8.973 9.347 4,479,444 9.2345 3.52%
2020-08-24 0 12.50 12.50 12.52 12.20 12.64 3,353,638 41,932,912 12.504 8.987 8.987 9.002 8.772 9.088 4,664,466 8.9899 2.46%
2020-08-21 0 12.20 12.20 12.26 12.14 12.36 2,140,000 26,196,483 12.241 8.772 8.772 8.815 8.728 8.887 2,976,456 8.8012 1.16%
2020-08-20 0 12.06 12.04 12.06 11.86 12.08 3,691,896 44,354,604 12.014 8.671 8.656 8.671 8.527 8.685 5,134,938 8.6378 -0.17%
2020-08-19 0 12.08 12.06 12.08 11.22 12.14 6,120,500 73,150,263 11.952 8.685 8.671 8.685 8.067 8.728 8,512,804 8.5930 3.96%
2020-08-18 0 11.62 11.60 11.62 11.38 12.68 33,752,245 393,963,200 11.672 8.354 8.340 8.354 8.182 9.117 46,944,897 8.3920 -7.78%
2020-08-17 0 12.60 12.54 12.60 12.18 12.62 9,267,584 115,290,864 12.440 9.059 9.016 9.059 8.757 9.073 12,889,980 8.9442 0.80%
2020-08-14 0 12.50 12.50 12.52 12.38 13.98 10,023,556 127,487,375 12.719 8.987 8.987 9.002 8.901 10.05 13,941,437 9.1445 -9.42%
2020-08-13 0 13.80 13.80 13.82 13.32 14.06 4,832,846 66,315,638 13.722 9.922 9.922 9.936 9.577 10.11 6,721,848 9.8657 2.37%
2020-08-12 0 13.48 13.42 13.48 13.20 13.66 3,290,500 43,973,265 13.364 9.692 9.649 9.692 9.490 9.821 4,576,649 9.6082 2.74%
2020-08-11 0 13.12 13.12 13.14 13.00 13.70 4,336,030 57,525,152 13.267 9.433 9.433 9.447 9.347 9.850 6,030,843 9.5385 -3.24%
2020-08-10 0 13.56 13.50 13.56 12.96 13.58 3,401,100 45,300,269 13.319 9.749 9.706 9.749 9.318 9.764 4,730,479 9.5763 4.31%
2020-08-07 0 13.00 13.00 13.04 12.72 13.16 3,309,038 42,804,579 12.936 9.347 9.347 9.375 9.145 9.462 4,602,433 9.3004 1.56%
2020-08-06 0 12.80 12.78 12.80 12.62 13.66 3,239,073 42,082,268 12.992 9.203 9.189 9.203 9.073 9.821 4,505,121 9.3410 -4.76%
2020-08-05 0 13.44 13.42 13.44 12.84 13.54 4,452,670 59,431,762 13.347 9.663 9.649 9.663 9.232 9.735 6,193,074 9.5965 5.00%
2020-08-04 0 12.80 12.78 12.80 12.54 12.86 3,404,362 43,419,304 12.754 9.203 9.189 9.203 9.016 9.246 4,735,016 9.1698 1.59%
2020-08-03 0 12.60 12.60 12.62 12.30 12.82 3,154,833 39,635,535 12.563 9.059 9.059 9.073 8.843 9.217 4,387,954 9.0328 2.44%
2020-07-31 0 12.30 12.28 12.30 12.20 12.58 2,530,869 31,149,784 12.308 8.843 8.829 8.843 8.772 9.045 3,520,103 8.8491 -0.65%
2020-07-30 0 12.38 12.36 12.38 12.14 12.76 3,484,452 43,148,378 12.383 8.901 8.887 8.901 8.728 9.174 4,846,411 8.9032 1.98%
2020-07-29 0 12.14 12.14 12.16 12.06 12.24 2,718,672 33,110,074 12.179 8.728 8.728 8.743 8.671 8.800 3,781,312 8.7562 -0.16%
2020-07-28 0 12.16 12.14 12.16 12.10 12.40 1,826,500 22,337,874 12.230 8.743 8.728 8.743 8.700 8.915 2,540,419 8.7930 -0.82%
2020-07-27 0 12.26 12.24 12.26 12.04 12.40 5,412,782 65,988,652 12.191 8.815 8.800 8.815 8.656 8.915 7,528,462 8.7652 -1.29%
2020-07-24 0 12.42 12.40 12.42 12.34 12.90 4,433,500 55,560,550 12.532 8.930 8.915 8.930 8.872 9.275 6,166,411 9.0102 -1.43%
2020-07-23 0 12.60 12.60 12.64 12.24 12.72 3,473,664 43,314,066 12.469 9.059 9.059 9.088 8.800 9.145 4,831,406 8.9651 0.80%
2020-07-22 0 12.50 12.48 12.50 12.38 12.90 3,677,490 46,619,908 12.677 8.987 8.973 8.987 8.901 9.275 5,114,901 9.1145 0.81%
2020-07-21 0 12.40 12.40 12.42 12.32 12.54 3,468,724 43,008,491 12.399 8.915 8.915 8.930 8.858 9.016 4,824,535 8.9145 0.65%
2020-07-20 0 12.32 12.32 12.36 11.84 12.38 3,317,633 40,327,166 12.155 8.858 8.858 8.887 8.513 8.901 4,614,388 8.7394 1.82%
2020-07-17 0 12.10 12.10 12.14 11.94 12.20 2,624,150 31,647,240 12.060 8.700 8.700 8.728 8.585 8.772 3,649,845 8.6708 0.67%
2020-07-16 0 12.02 12.02 12.04 11.96 12.44 6,058,802 73,358,924 12.108 8.642 8.642 8.656 8.599 8.944 8,426,990 8.7052 -1.64%
2020-07-15 0 12.22 12.22 12.26 12.16 12.66 3,248,320 39,998,304 12.314 8.786 8.786 8.815 8.743 9.102 4,517,982 8.8531 -0.33%
2020-07-14 0 12.26 12.26 12.28 12.18 12.86 5,285,000 65,266,033 12.349 8.815 8.815 8.829 8.757 9.246 7,350,734 8.8788 -3.62%
2020-07-13 0 12.72 12.72 12.74 12.18 12.92 4,690,392 59,688,871 12.726 9.145 9.145 9.160 8.757 9.289 6,523,713 9.1495 3.58%
2020-07-10 0 12.28 12.26 12.28 12.12 12.58 8,280,920 102,018,512 12.320 8.829 8.815 8.829 8.714 9.045 11,517,662 8.8576 -3.00%
2020-07-09 0 12.66 12.66 12.70 12.24 12.74 5,426,500 68,264,115 12.580 9.102 9.102 9.131 8.800 9.160 7,547,542 9.0445 1.77%
2020-07-08 0 12.44 12.42 12.44 12.22 12.56 5,870,538 73,012,228 12.437 8.944 8.930 8.944 8.786 9.030 8,165,140 8.9419 0.97%
2020-07-07 0 12.32 12.30 12.32 12.26 12.66 4,066,909 50,475,791 12.411 8.858 8.843 8.858 8.815 9.102 5,656,531 8.9235 -1.28%
2020-07-06 0 12.48 12.48 12.50 12.06 12.58 5,928,495 73,563,720 12.408 8.973 8.973 8.987 8.671 9.045 8,245,750 8.9214 4.87%
2020-07-03 0 11.90 11.90 11.92 11.82 12.20 2,285,500 27,255,180 11.925 8.556 8.556 8.570 8.498 8.772 3,178,827 8.5740 -1.33%
2020-07-02 0 12.06 12.04 12.06 11.62 12.14 8,325,642 99,669,407 11.971 8.671 8.656 8.671 8.354 8.728 11,579,864 8.6071 2.38%
2020-06-30 0 11.78 11.78 11.80 11.60 12.26 10,831,858 129,253,263 11.933 8.470 8.470 8.484 8.340 8.815 15,065,678 8.5793 0.86%
2020-06-29 0 11.68 11.68 11.70 11.62 12.32 10,255,042 121,085,726 11.807 8.398 8.398 8.412 8.354 8.858 14,263,404 8.4893 -5.19%
2020-06-26 0 12.32 12.32 12.34 11.96 12.46 4,461,432 54,833,344 12.291 8.858 8.858 8.872 8.599 8.958 6,205,260 8.8366 0.33%
2020-06-24 0 12.28 12.26 12.28 11.96 12.60 3,598,786 44,304,071 12.311 8.829 8.815 8.829 8.599 9.059 5,005,434 8.8512 2.68%
2020-06-23 0 11.96 11.96 11.98 11.38 11.96 5,977,619 70,373,545 11.773 8.599 8.599 8.613 8.182 8.599 8,314,075 8.4644 3.10%
2020-06-22 0 11.60 11.60 11.62 11.58 12.08 3,727,096 43,673,946 11.718 8.340 8.340 8.354 8.326 8.685 5,183,896 8.4249 -3.33%
2020-06-19 0 12.00 12.00 12.02 12.00 12.26 11,837,074 142,463,431 12.035 8.628 8.628 8.642 8.628 8.815 16,463,800 8.6531 -1.96%
2020-06-18 0 12.24 12.24 12.26 11.88 12.28 2,544,815 31,030,073 12.193 8.800 8.800 8.815 8.541 8.829 3,539,500 8.7668 0.66%
2020-06-17 0 12.16 12.16 12.20 12.10 12.40 2,873,970 35,021,340 12.186 8.743 8.743 8.772 8.700 8.915 3,997,311 8.7612 -1.14%
2020-06-16 0 12.30 12.30 12.32 12.22 12.62 4,416,000 54,620,260 12.369 8.843 8.843 8.858 8.786 9.073 6,142,070 8.8928 1.65%
2020-06-15 0 12.10 12.10 12.12 11.80 12.24 5,232,000 63,422,197 12.122 8.700 8.700 8.714 8.484 8.800 7,277,018 8.7154 0.83%
2020-06-12 0 12.00 12.00 12.02 11.60 12.14 6,337,964 75,817,356 11.962 8.628 8.628 8.642 8.340 8.728 8,815,268 8.6007 -1.15%
2020-06-11 0 12.14 12.14 12.16 12.02 12.64 5,593,627 68,412,690 12.230 8.728 8.728 8.743 8.642 9.088 7,779,993 8.7934 -3.19%
2020-06-10 0 12.54 12.54 12.56 12.36 12.86 4,295,536 53,814,228 12.528 9.016 9.016 9.030 8.887 9.246 5,974,521 9.0073 -1.42%
2020-06-09 0 12.72 12.72 12.74 12.66 13.18 7,787,264 100,629,192 12.922 9.145 9.145 9.160 9.102 9.476 10,831,052 9.2908 -0.93%
2020-06-08 0 12.84 12.80 12.84 12.26 12.96 9,733,207 123,449,868 12.683 9.232 9.203 9.232 8.815 9.318 13,537,600 9.1190 6.29%
2020-06-05 0 12.08 12.06 12.12 11.50 12.18 6,714,563 80,192,356 11.943 8.685 8.671 8.714 8.268 8.757 9,339,067 8.5868 3.78%
2020-06-04 0 11.64 11.64 11.66 11.60 12.06 5,937,848 69,523,919 11.709 8.369 8.369 8.383 8.340 8.671 8,258,759 8.4182 0.34%
2020-06-03 0 12.30 12.30 12.38 11.88 12.58 5,131,205 63,232,208 12.323 8.340 8.340 8.394 8.055 8.530 7,567,496 8.3558 -0.49%
2020-06-02 0 12.36 12.36 12.38 11.38 12.46 11,843,222 144,236,670 12.179 8.381 8.381 8.394 7.716 8.449 17,466,373 8.2580 8.42%
2020-06-01 0 11.40 11.40 11.42 11.32 11.66 22,752,406 257,180,875 11.303 7.730 7.730 7.743 7.676 7.906 33,555,227 7.6644 2.70%
2020-05-29 0 11.10 11.10 11.12 11.10 11.94 80,159,915 895,545,647 11.172 7.526 7.526 7.540 7.526 8.096 118,219,767 7.5753 -5.61%
2020-05-28 0 11.76 11.74 11.76 11.72 12.38 8,545,618 101,907,145 11.925 7.974 7.960 7.974 7.947 8.394 12,603,069 8.0859 -1.34%
2020-05-27 0 11.92 11.90 11.92 11.76 12.42 7,709,107 92,458,544 11.993 8.082 8.069 8.082 7.974 8.421 11,369,384 8.1322 -1.81%
2020-05-26 0 12.14 12.14 12.16 12.00 12.38 3,778,401 46,019,803 12.180 8.232 8.232 8.245 8.137 8.394 5,572,382 8.2586 1.51%
2020-05-25 0 11.96 11.96 11.98 11.54 12.18 3,224,938 38,334,574 11.887 8.110 8.110 8.123 7.825 8.259 4,756,136 8.0600 0.84%
2020-05-22 0 11.86 11.84 11.86 11.60 12.30 9,083,411 107,822,469 11.870 8.042 8.028 8.042 7.865 8.340 13,396,206 8.0487 -5.27%
2020-05-21 0 12.52 12.52 12.54 12.28 13.02 7,748,500 96,852,535 12.500 8.489 8.489 8.503 8.327 8.828 11,427,480 8.4754 -2.19%
2020-05-20 0 12.80 12.80 12.82 12.76 13.38 5,005,000 64,573,560 12.902 8.679 8.679 8.693 8.652 9.072 7,381,369 8.7482 -2.29%
2020-05-19 0 13.10 13.10 13.16 12.82 13.20 7,370,840 95,734,642 12.988 8.883 8.883 8.923 8.693 8.950 10,870,508 8.8068 4.63%
2020-05-18 0 12.52 12.50 12.52 12.06 12.68 6,423,900 80,530,722 12.536 8.489 8.476 8.489 8.177 8.598 9,473,962 8.5002 -0.16%
2020-05-15 0 12.54 12.54 12.56 12.50 13.08 15,369,863 194,906,347 12.681 8.503 8.503 8.516 8.476 8.869 22,667,459 8.5985 -4.27%
2020-05-14 0 13.10 13.10 13.12 12.50 13.48 8,941,062 116,420,191 13.021 8.883 8.883 8.896 8.476 9.140 13,186,270 8.8289 -1.65%
2020-05-13 0 13.32 13.32 13.34 13.02 13.50 7,897,400 105,029,996 13.299 9.032 9.032 9.045 8.828 9.154 11,647,078 9.0177 0.45%
2020-05-12 0 13.26 13.24 13.26 13.02 13.40 7,572,116 99,967,167 13.202 8.991 8.977 8.991 8.828 9.086 11,167,350 8.9517 0.61%
2020-05-11 0 13.18 13.16 13.18 12.94 13.58 4,344,361 57,292,110 13.188 8.937 8.923 8.937 8.774 9.208 6,407,059 8.9420 1.07%
2020-05-08 0 13.04 13.02 13.04 12.70 13.26 3,856,261 50,425,634 13.076 8.842 8.828 8.842 8.611 8.991 5,687,210 8.8665 2.84%
2020-05-07 0 12.68 12.66 12.68 12.62 13.18 5,437,798 69,396,311 12.762 8.598 8.584 8.598 8.557 8.937 8,019,659 8.6533 -2.46%
2020-05-06 0 13.00 13.00 13.02 12.84 13.18 4,303,575 55,877,391 12.984 8.815 8.815 8.828 8.706 8.937 6,346,908 8.8039 0.46%
2020-05-05 0 12.94 12.90 12.94 12.32 13.08 6,125,765 78,423,447 12.802 8.774 8.747 8.774 8.354 8.869 9,034,272 8.6807 5.20%
2020-05-04 0 12.30 12.28 12.30 11.74 12.44 9,242,098 112,782,812 12.203 8.340 8.327 8.340 7.960 8.435 13,630,237 8.2745 -1.28%
2020-04-29 0 12.46 12.46 12.48 11.88 12.48 8,217,890 100,009,273 12.170 8.449 8.449 8.462 8.055 8.462 12,119,736 8.2518 4.36%
2020-04-28 0 11.94 11.92 11.94 11.40 11.98 8,317,090 97,647,713 11.741 8.096 8.082 8.096 7.730 8.123 12,266,036 7.9608 -2.77%
2020-04-27 0 12.28 12.26 12.28 11.56 12.34 6,815,401 81,623,772 11.976 8.327 8.313 8.327 7.838 8.367 10,051,347 8.1207 4.60%
2020-04-24 0 11.74 11.74 11.76 11.68 12.10 6,250,517 73,751,201 11.799 7.960 7.960 7.974 7.920 8.205 9,218,257 8.0006 -1.84%
2020-04-23 0 11.96 11.94 11.96 11.94 12.44 4,945,952 59,787,035 12.088 8.110 8.096 8.110 8.096 8.435 7,294,285 8.1964 -3.08%
2020-04-22 0 12.34 12.34 12.36 12.02 12.62 4,618,774 56,585,627 12.251 8.367 8.367 8.381 8.150 8.557 6,811,764 8.3070 -1.12%
2020-04-21 0 12.48 12.46 12.48 12.42 13.20 5,765,246 72,802,557 12.628 8.462 8.449 8.462 8.421 8.950 8,502,579 8.5624 -3.70%
2020-04-20 0 12.96 12.92 12.96 12.72 13.22 3,118,920 40,292,989 12.919 8.788 8.761 8.788 8.625 8.964 4,599,780 8.7598 -0.31%
2020-04-17 0 13.00 12.96 13.00 12.56 13.08 6,305,335 81,452,211 12.918 8.815 8.788 8.815 8.516 8.869 9,299,102 8.7591 4.33%
2020-04-16 0 12.46 12.44 12.46 12.44 13.20 6,093,362 76,797,858 12.604 8.449 8.435 8.449 8.435 8.950 8,986,485 8.5459 -5.75%
2020-04-15 0 13.22 13.18 13.22 12.88 13.40 6,445,059 85,159,807 13.213 8.964 8.937 8.964 8.733 9.086 9,505,167 8.9593 1.23%
2020-04-14 0 13.06 13.06 13.08 12.68 13.58 6,455,612 84,412,013 13.076 8.855 8.855 8.869 8.598 9.208 9,520,730 8.8661 -1.36%
2020-04-09 0 13.24 13.22 13.24 11.96 13.26 7,116,626 91,525,927 12.861 8.977 8.964 8.977 8.110 8.991 10,495,593 8.7204 12.20%
2020-04-08 0 11.80 11.74 11.80 11.60 12.20 5,813,859 68,938,323 11.858 8.001 7.960 8.001 7.865 8.272 8,574,274 8.0401 -0.17%
2020-04-07 0 11.82 11.80 11.82 11.02 11.90 7,381,929 85,083,453 11.526 8.015 8.001 8.015 7.472 8.069 10,886,862 7.8152 8.84%
2020-04-06 0 10.86 10.86 10.88 10.70 11.30 7,114,613 77,048,596 10.830 7.364 7.364 7.377 7.255 7.662 10,492,625 7.3431 -3.04%
2020-04-03 0 11.20 11.18 11.20 10.60 11.22 6,452,000 71,058,090 11.013 7.594 7.581 7.594 7.187 7.608 9,515,403 7.4677 2.19%
2020-04-02 0 10.96 10.96 10.98 10.76 11.38 5,693,717 62,390,876 10.958 7.432 7.432 7.445 7.296 7.716 8,397,088 7.4301 -2.66%
2020-04-01 0 11.26 11.26 11.28 11.06 11.88 5,339,978 60,811,928 11.388 7.635 7.635 7.648 7.499 8.055 7,875,394 7.7218 -5.22%
2020-03-31 0 11.88 11.80 11.88 11.08 12.04 5,777,445 67,910,884 11.754 8.055 8.001 8.055 7.513 8.164 8,520,570 7.9702 1.19%
2020-03-30 0 11.74 11.74 11.76 11.38 12.00 4,190,836 48,903,660 11.669 7.960 7.960 7.974 7.716 8.137 6,180,641 7.9124 -3.77%
2020-03-27 0 12.20 12.20 12.22 11.76 12.44 7,632,827 92,569,321 12.128 8.272 8.272 8.286 7.974 8.435 11,256,886 8.2234 4.63%
2020-03-26 0 11.66 11.66 11.68 11.22 11.86 10,341,170 119,171,198 11.524 7.906 7.906 7.920 7.608 8.042 15,251,148 7.8139 3.74%
2020-03-25 0 11.24 11.24 11.26 10.60 11.24 6,159,192 67,184,251 10.908 7.621 7.621 7.635 7.187 7.621 9,083,571 7.3962 9.34%
2020-03-24 0 10.28 10.26 10.28 9.980 10.54 7,272,736 75,149,573 10.333 6.970 6.957 6.970 6.767 7.147 10,725,824 7.0064 2.80%
2020-03-23 0 10.00 9.980 10.00 9.960 11.68 8,554,706 89,362,743 10.446 6.781 6.767 6.781 6.753 7.920 12,616,472 7.0830 -16.67%
2020-03-20 0 12.00 12.00 12.04 11.92 12.58 13,403,704 161,716,107 12.065 8.137 8.137 8.164 8.082 8.530 19,767,770 8.1808 1.87%
2020-03-19 0 11.78 11.74 11.78 11.38 12.86 4,901,960 58,016,212 11.835 7.988 7.960 7.988 7.716 8.720 7,229,406 8.0250 -6.66%
2020-03-18 0 12.62 12.62 12.64 12.54 13.66 5,801,238 76,339,505 13.159 8.557 8.557 8.571 8.503 9.262 8,555,660 8.9227 -4.10%
2020-03-17 0 13.16 13.16 13.28 13.08 14.38 6,182,018 82,450,648 13.337 8.923 8.923 9.005 8.869 9.750 9,117,234 9.0434 -8.61%
2020-03-16 0 14.40 14.38 14.40 14.28 15.04 3,931,173 57,353,058 14.589 9.764 9.750 9.764 9.683 10.20 5,797,690 9.8924 -5.76%
2020-03-13 0 15.28 15.28 15.30 14.74 15.60 5,217,675 79,075,415 15.155 10.36 10.36 10.37 9.995 10.58 7,695,022 10.276 -5.56%
2020-03-12 0 16.18 16.06 16.18 15.64 16.80 4,298,063 68,909,731 16.033 10.97 10.89 10.97 10.60 11.39 6,338,779 10.871 -3.69%
2020-03-11 0 16.80 16.78 16.80 16.80 17.86 5,464,654 93,074,588 17.032 11.39 11.38 11.39 11.39 12.11 8,059,267 11.549 -3.56%
2020-03-10 0 17.42 17.42 17.48 17.14 17.68 2,586,617 45,118,548 17.443 11.81 11.81 11.85 11.62 11.99 3,814,740 11.827 -0.11%
2020-03-09 0 17.44 17.42 17.44 17.42 18.18 2,784,005 48,879,092 17.557 11.83 11.81 11.83 11.81 12.33 4,105,848 11.905 -4.18%
2020-03-06 0 18.20 18.18 18.20 18.16 18.80 2,487,308 45,419,336 18.260 12.34 12.33 12.34 12.31 12.75 3,668,279 12.382 -2.88%
2020-03-05 0 18.74 18.74 18.76 18.42 18.80 1,892,812 35,337,651 18.669 12.71 12.71 12.72 12.49 12.75 2,791,517 12.659 2.74%
2020-03-04 0 18.24 18.22 18.24 18.04 18.90 3,427,412 62,631,225 18.274 12.37 12.35 12.37 12.23 12.82 5,054,744 12.391 -2.88%
2020-03-03 0 18.78 18.78 18.84 18.78 19.28 2,212,343 41,808,809 18.898 12.73 12.73 12.77 12.73 13.07 3,262,761 12.814 -1.57%
2020-03-02 0 19.08 19.08 19.12 18.72 19.46 2,792,030 53,050,022 19.001 12.94 12.94 12.96 12.69 13.20 4,117,683 12.883 1.60%
2020-02-28 0 18.78 18.78 18.80 18.78 19.50 3,324,386 62,927,373 18.929 12.73 12.73 12.75 12.73 13.22 4,902,801 12.835 -4.09%
2020-02-27 0 19.58 19.58 19.60 19.52 20.00 1,328,998 26,069,677 19.616 13.28 13.28 13.29 13.24 13.56 1,960,005 13.301 -0.31%
2020-02-26 0 19.64 19.64 19.70 19.64 20.00 2,085,149 41,184,241 19.751 13.32 13.32 13.36 13.32 13.56 3,075,176 13.392 -1.70%
2020-02-25 0 19.98 19.98 20.00 19.92 20.35 2,066,360 41,365,575 20.019 13.55 13.55 13.56 13.51 13.80 3,047,466 13.574 -1.82%
2020-02-24 0 20.35 20.30 20.35 20.25 20.95 1,523,037 31,013,326 20.363 13.80 13.76 13.80 13.73 14.21 2,246,174 13.807 -2.86%
2020-02-21 0 20.95 20.90 20.95 20.90 21.30 1,654,362 34,711,239 20.982 14.21 14.17 14.21 14.17 14.44 2,439,852 14.227 -1.41%
2020-02-20 0 21.25 21.20 21.25 21.05 21.70 1,138,446 24,223,201 21.277 14.41 14.37 14.41 14.27 14.71 1,678,979 14.427 -1.16%
2020-02-19 0 21.50 21.50 21.55 21.50 21.70 1,829,336 39,451,640 21.566 14.58 14.58 14.61 14.58 14.71 2,697,903 14.623 -0.46%
2020-02-18 0 21.60 21.60 21.65 21.50 21.75 1,847,990 39,953,658 21.620 14.65 14.65 14.68 14.58 14.75 2,725,414 14.660 1.41%
2020-02-17 0 21.30 21.25 21.30 21.05 21.30 2,615,500 55,384,187 21.175 14.44 14.41 14.44 14.27 14.44 3,857,337 14.358 1.43%
2020-02-14 0 21.00 20.95 21.00 20.85 21.10 2,007,703 42,154,212 20.996 14.24 14.21 14.24 14.14 14.31 2,960,958 14.237 0.00%
2020-02-13 0 21.00 21.00 21.05 20.95 21.35 1,150,025 24,238,533 21.077 14.24 14.24 14.27 14.21 14.48 1,696,056 14.291 -0.24%
2020-02-12 0 21.05 21.05 21.10 21.00 21.65 3,195,601 67,504,613 21.124 14.27 14.27 14.31 14.24 14.68 4,712,869 14.323 0.24%
2020-02-11 0 21.00 21.00 21.05 20.90 21.25 966,500 20,371,637 21.078 14.24 14.24 14.27 14.17 14.41 1,425,393 14.292 -0.24%
2020-02-10 0 21.05 21.05 21.10 21.00 21.20 881,315 18,583,767 21.086 14.27 14.27 14.31 14.24 14.37 1,299,763 14.298 -1.41%
2020-02-07 0 21.35 21.30 21.35 21.25 21.55 1,128,406 24,158,496 21.409 14.48 14.44 14.48 14.41 14.61 1,664,172 14.517 0.23%
2020-02-06 0 21.30 21.30 21.35 21.05 21.45 1,434,400 30,555,792 21.302 14.44 14.44 14.48 14.27 14.54 2,115,452 14.444 0.00%
2020-02-05 0 21.30 21.30 21.35 21.25 21.55 1,430,090 30,620,580 21.412 14.44 14.44 14.48 14.41 14.61 2,109,095 14.518 0.24%
2020-02-04 0 21.25 21.25 21.40 21.15 21.55 1,392,228 29,675,975 21.315 14.41 14.41 14.51 14.34 14.61 2,053,257 14.453 -0.47%
2020-02-03 0 21.35 21.30 21.35 21.15 21.55 1,327,870 28,417,874 21.401 14.48 14.44 14.48 14.34 14.61 1,958,341 14.511 -1.39%
2020-01-31 0 21.65 21.60 21.65 21.50 22.35 2,209,937 48,055,345 21.745 14.68 14.65 14.68 14.58 15.15 3,259,213 14.744 -0.69%
2020-01-30 0 21.80 21.80 21.85 21.65 22.55 2,222,680 48,591,605 21.862 14.78 14.78 14.82 14.68 15.29 3,278,006 14.824 -2.68%
2020-01-29 0 22.40 22.35 22.40 21.20 22.75 2,674,648 59,332,176 22.183 15.19 15.15 15.19 14.37 15.43 3,944,568 15.041 -3.86%
2020-01-24 0 23.30 23.25 23.30 23.00 23.50 657,277 15,254,158 23.208 15.80 15.76 15.80 15.60 15.93 969,351 15.736 -1.48%
2020-01-23 0 23.65 23.60 23.65 23.45 23.85 1,152,270 27,211,139 23.615 16.04 16.00 16.04 15.90 16.17 1,699,367 16.013 -1.05%
2020-01-22 0 23.90 23.90 23.95 23.65 24.00 1,409,441 33,612,116 23.848 16.21 16.21 16.24 16.04 16.27 2,078,642 16.170 0.42%
2020-01-21 0 23.80 23.75 23.80 23.55 24.05 1,175,523 27,991,601 23.812 16.14 16.10 16.14 15.97 16.31 1,733,660 16.146 -1.65%
2020-01-20 0 24.20 24.15 24.20 24.10 24.50 783,000 18,945,761 24.196 16.41 16.38 16.41 16.34 16.61 1,154,768 16.407 -0.41%
2020-01-17 0 24.30 24.15 24.30 23.85 24.30 3,120,310 74,734,878 23.951 16.48 16.38 16.48 16.17 16.48 4,601,830 16.240 1.89%
2020-01-16 0 23.85 23.80 23.85 23.65 23.90 645,854 15,362,385 23.786 16.17 16.14 16.17 16.04 16.21 952,505 16.128 0.21%
2020-01-15 0 23.80 23.80 23.85 23.70 24.20 1,272,256 30,308,526 23.823 16.14 16.14 16.17 16.07 16.41 1,876,322 16.153 -1.04%
2020-01-14 0 24.05 23.95 24.05 23.65 24.25 2,134,447 51,154,274 23.966 16.31 16.24 16.31 16.04 16.44 3,147,880 16.250 -0.41%
2020-01-13 0 24.15 24.10 24.15 23.85 24.35 1,111,230 26,690,346 24.019 16.38 16.34 16.38 16.17 16.51 1,638,841 16.286 0.42%
2020-01-10 0 24.05 23.95 24.05 23.40 24.05 1,724,026 41,195,010 23.895 16.31 16.24 16.31 15.87 16.31 2,542,592 16.202 1.91%
2020-01-09 0 23.60 23.55 23.60 23.20 23.75 1,337,578 31,552,874 23.590 16.00 15.97 16.00 15.73 16.10 1,972,659 15.995 1.94%
2020-01-08 0 23.15 23.15 23.20 22.95 23.25 909,468 21,032,994 23.127 15.70 15.70 15.73 15.56 15.76 1,341,283 15.681 0.00%
2020-01-07 0 23.15 23.15 23.20 23.05 23.35 1,157,830 26,807,605 23.153 15.70 15.70 15.73 15.63 15.83 1,707,567 15.699 0.00%
2020-01-06 0 23.15 23.15 23.20 22.80 23.30 1,281,421 29,683,918 23.165 15.70 15.70 15.73 15.46 15.80 1,889,838 15.707 0.87%
2020-01-03 0 22.95 22.95 23.00 22.85 23.25 842,152 19,342,373 22.968 15.56 15.56 15.60 15.49 15.76 1,242,005 15.574 -1.29%
2020-01-02 0 23.25 23.25 23.30 23.05 23.40 317,704 7,388,934 23.257 15.76 15.76 15.80 15.63 15.87 468,550 15.770 1.09%
2019-12-31 0 23.00 23.00 23.10 23.00 23.40 1,821,799 41,996,435 23.052 15.60 15.60 15.66 15.60 15.87 2,686,787 15.631 -2.13%
2019-12-30 0 23.50 23.40 23.50 23.15 23.60 654,493 15,333,772 23.428 15.93 15.87 15.93 15.70 16.00 965,246 15.886 0.43%
2019-12-27 0 23.40 23.35 23.40 23.15 23.60 380,447 8,887,559 23.361 15.87 15.83 15.87 15.70 16.00 561,083 15.840 0.43%
2019-12-24 0 23.30 23.30 23.45 23.25 23.80 461,579 10,790,583 23.378 15.80 15.80 15.90 15.76 16.14 680,736 15.851 -1.06%
2019-12-23 0 23.55 23.50 23.55 23.10 23.65 1,158,659 27,231,998 23.503 15.97 15.93 15.97 15.66 16.04 1,708,789 15.936 1.51%
2019-12-20 0 23.20 23.15 23.20 23.00 23.50 1,976,713 45,927,853 23.234 15.73 15.70 15.73 15.60 15.93 2,915,254 15.754 0.43%
2019-12-19 0 23.10 23.05 23.10 22.55 23.10 1,158,394 26,679,222 23.031 15.66 15.63 15.66 15.29 15.66 1,708,398 15.617 1.32%
2019-12-18 0 22.80 22.65 22.80 22.40 22.80 1,765,591 40,087,305 22.705 15.46 15.36 15.46 15.19 15.46 2,603,892 15.395 1.79%
2019-12-17 0 22.40 22.30 22.40 22.05 22.40 998,320 22,284,823 22.322 15.19 15.12 15.19 14.95 15.19 1,472,321 15.136 1.59%
2019-12-16 0 22.05 22.05 22.10 21.95 22.60 1,698,403 37,515,038 22.088 14.95 14.95 14.99 14.88 15.32 2,504,803 14.977 -2.86%
2019-12-13 0 22.70 22.65 22.70 22.60 23.05 863,093 19,620,245 22.732 15.39 15.36 15.39 15.32 15.63 1,272,889 15.414 1.34%
2019-12-12 0 22.40 22.40 22.45 22.00 22.55 1,373,404 30,660,081 22.324 15.19 15.19 15.22 14.92 15.29 2,025,495 15.137 1.13%
2019-12-11 0 22.15 22.10 22.15 21.90 22.35 589,355 13,041,918 22.129 15.02 14.99 15.02 14.85 15.15 869,180 15.005 0.00%
2019-12-10 0 22.15 22.10 22.15 21.75 22.55 1,012,850 22,358,378 22.075 15.02 14.99 15.02 14.75 15.29 1,493,750 14.968 -2.42%
2019-12-09 0 22.70 22.65 22.70 22.65 22.80 338,392 7,690,268 22.726 15.39 15.36 15.39 15.36 15.46 499,060 15.409 -0.22%
2019-12-06 0 22.75 22.70 22.75 22.65 22.90 1,111,545 25,319,436 22.779 15.43 15.39 15.43 15.36 15.53 1,639,306 15.445 0.00%
2019-12-05 0 22.75 22.70 22.75 22.15 22.80 1,118,748 25,323,034 22.635 15.43 15.39 15.43 15.02 15.46 1,649,928 15.348 1.34%
2019-12-04 0 22.45 22.45 22.50 22.05 22.70 871,927 19,586,117 22.463 15.22 15.22 15.26 14.95 15.39 1,285,917 15.231 -0.44%
2019-12-03 0 22.55 22.50 22.55 22.40 23.10 1,415,257 31,923,713 22.557 15.29 15.26 15.29 15.19 15.66 2,087,220 15.295 -1.96%
2019-12-02 0 23.00 22.95 23.00 22.90 23.55 1,106,773 25,521,092 23.059 15.60 15.56 15.60 15.53 15.97 1,632,268 15.635 -0.65%
2019-11-29 0 23.15 23.10 23.15 23.10 23.60 1,900,500 44,179,402 23.246 15.70 15.66 15.70 15.66 16.00 2,802,856 15.762 -3.14%
2019-11-28 0 23.90 23.80 23.90 23.60 24.00 877,264 20,924,959 23.853 16.21 16.14 16.21 16.00 16.27 1,293,788 16.173 1.06%
2019-11-27 0 23.65 23.60 23.65 23.50 24.25 1,035,394 24,466,614 23.630 16.04 16.00 16.04 15.93 16.44 1,526,998 16.023 -0.42%
2019-11-26 0 23.75 23.70 23.75 22.95 23.90 10,392,457 246,479,399 23.717 16.10 16.07 16.10 15.56 16.21 15,326,786 16.082 1.06%
2019-11-25 0 23.50 23.45 23.50 23.20 23.70 1,687,940 39,698,527 23.519 15.93 15.90 15.93 15.73 16.07 2,489,372 15.947 0.43%
2019-11-22 0 23.40 23.35 23.40 23.05 23.60 1,749,765 40,803,631 23.319 15.87 15.83 15.87 15.63 16.00 2,580,552 15.812 1.30%
2019-11-21 0 23.10 23.05 23.10 23.00 23.30 1,492,548 34,457,506 23.086 15.66 15.63 15.66 15.60 15.80 2,201,208 15.654 -1.91%
2019-11-20 0 23.55 23.50 23.55 23.20 23.80 1,822,784 43,013,366 23.598 15.97 15.93 15.97 15.73 16.14 2,688,240 16.001 0.86%
2019-11-19 0 23.35 23.20 23.35 22.80 23.35 1,721,648 39,891,134 23.170 15.83 15.73 15.83 15.46 15.83 2,539,085 15.711 1.97%
2019-11-18 0 22.90 22.85 22.90 22.05 22.90 1,487,527 33,835,496 22.746 15.53 15.49 15.53 14.95 15.53 2,193,803 15.423 3.15%
2019-11-15 0 22.20 22.15 22.20 21.90 22.80 1,563,686 34,921,111 22.333 15.05 15.02 15.05 14.85 15.46 2,306,123 15.143 1.60%
2019-11-14 0 21.85 21.85 21.90 21.80 23.00 1,403,986 31,044,461 22.112 14.82 14.82 14.85 14.78 15.60 2,070,597 14.993 -4.17%
2019-11-13 0 22.80 22.80 22.85 22.50 23.10 876,052 19,964,695 22.789 15.46 15.46 15.49 15.26 15.66 1,292,001 15.453 -1.08%
2019-11-12 0 23.05 22.95 23.05 22.05 23.05 1,881,630 42,874,764 22.786 15.63 15.56 15.63 14.95 15.63 2,775,026 15.450 2.90%
2019-11-11 0 22.40 22.35 22.40 22.15 22.50 682,489 15,284,864 22.396 15.19 15.15 15.19 15.02 15.26 1,006,534 15.186 -1.32%
2019-11-08 0 22.70 22.65 22.70 22.55 22.85 828,110 18,828,455 22.737 15.39 15.36 15.39 15.29 15.49 1,221,296 15.417 0.22%
2019-11-07 0 22.65 22.60 22.65 22.10 22.70 921,219 20,809,992 22.590 15.36 15.32 15.36 14.99 15.39 1,358,613 15.317 1.34%
2019-11-06 0 22.35 22.30 22.35 22.10 22.45 2,001,235 44,629,325 22.301 15.15 15.12 15.15 14.99 15.22 2,951,419 15.121 -0.45%
2019-11-05 0 22.45 22.40 22.45 22.10 22.60 1,179,694 26,465,980 22.435 15.22 15.19 15.22 14.99 15.32 1,739,812 15.212 2.05%
2019-11-04 0 22.00 21.95 22.00 21.70 22.15 1,628,616 35,723,379 21.935 14.92 14.88 14.92 14.71 15.02 2,401,881 14.873 0.23%
2019-11-01 0 21.95 21.95 22.00 21.70 22.25 1,656,597 36,352,641 21.944 14.88 14.88 14.92 14.71 15.09 2,443,148 14.879 -0.68%
2019-10-31 0 22.10 22.10 22.15 22.00 22.45 1,930,100 42,794,292 22.172 14.99 14.99 15.02 14.92 15.22 2,846,510 15.034 -0.67%
2019-10-30 0 22.25 22.25 22.30 21.85 22.45 2,017,796 44,711,093 22.158 15.09 15.09 15.12 14.82 15.22 2,975,844 15.025 1.37%
2019-10-29 0 21.95 21.95 22.00 21.55 22.00 1,765,837 38,598,482 21.858 14.88 14.88 14.92 14.61 14.92 2,604,255 14.821 -0.23%
2019-10-28 0 22.00 21.95 22.00 21.55 22.00 1,456,804 31,838,664 21.855 14.92 14.88 14.92 14.61 14.92 2,148,493 14.819 2.56%
2019-10-25 0 21.45 21.40 21.45 20.90 21.50 1,156,219 24,594,092 21.271 14.54 14.51 14.54 14.17 14.58 1,705,191 14.423 0.00%
2019-10-24 0 21.45 21.40 21.45 21.15 21.50 689,787 14,753,672 21.389 14.54 14.51 14.54 14.34 14.58 1,017,297 14.503 -0.23%
2019-10-23 0 21.50 21.45 21.50 21.40 21.95 651,093 14,037,400 21.560 14.58 14.54 14.58 14.51 14.88 960,231 14.619 -1.15%
2019-10-22 0 21.75 21.70 21.75 21.65 21.95 645,496 14,054,013 21.772 14.75 14.71 14.75 14.68 14.88 951,977 14.763 0.00%
2019-10-21 0 21.75 21.70 21.75 21.20 21.80 1,817,955 39,279,025 21.606 14.75 14.71 14.75 14.37 14.78 2,681,118 14.650 1.64%
2019-10-18 0 21.40 21.35 21.40 21.25 21.45 914,000 19,536,300 21.375 14.51 14.48 14.51 14.41 14.54 1,347,966 14.493 0.47%
2019-10-17 0 21.30 21.25 21.30 21.20 21.45 1,977,802 42,137,825 21.305 14.44 14.41 14.44 14.37 14.54 2,916,861 14.446 -0.47%
2019-10-16 0 21.40 21.35 21.40 21.25 21.50 1,331,905 28,488,327 21.389 14.51 14.48 14.51 14.41 14.58 1,964,292 14.503 -0.23%
2019-10-15 0 21.45 21.40 21.45 21.25 21.50 3,593,836 76,621,486 21.320 14.54 14.51 14.54 14.41 14.58 5,300,186 14.456 1.66%
2019-10-14 0 21.10 21.05 21.10 21.00 21.50 883,270 18,680,716 21.149 14.31 14.27 14.31 14.24 14.58 1,302,646 14.341 -1.17%
2019-10-11 0 21.35 21.30 21.35 21.05 21.35 852,345 18,131,078 21.272 14.48 14.44 14.48 14.27 14.48 1,257,038 14.424 1.18%
2019-10-10 0 21.10 21.05 21.10 20.70 21.10 1,219,680 25,681,732 21.056 14.31 14.27 14.31 14.04 14.31 1,798,783 14.277 1.93%
2019-10-09 0 20.70 20.70 20.75 20.65 21.20 2,227,240 46,366,232 20.818 14.04 14.04 14.07 14.00 14.37 3,284,731 14.116 -2.59%
2019-10-08 0 21.25 21.20 21.25 21.10 21.70 2,216,516 47,108,312 21.253 14.41 14.37 14.41 14.31 14.71 3,268,916 14.411 -1.16%
2019-10-04 0 21.50 21.45 21.50 21.15 21.80 2,192,061 47,011,532 21.446 14.58 14.54 14.58 14.34 14.78 3,232,849 14.542 -0.46%
2019-10-03 0 21.60 21.55 21.60 21.10 21.65 1,951,486 41,871,478 21.456 14.65 14.61 14.65 14.31 14.68 2,878,050 14.549 1.89%
2019-10-02 0 21.20 21.10 21.20 20.95 21.90 3,789,774 80,304,830 21.190 14.37 14.31 14.37 14.21 14.85 5,589,155 14.368 -1.17%
2019-09-30 0 21.45 21.45 21.50 21.30 22.10 1,438,491 30,911,384 21.489 14.54 14.54 14.58 14.44 14.99 2,121,485 14.571 -0.46%
2019-09-27 0 21.55 21.50 21.55 21.20 21.70 1,395,111 29,959,499 21.475 14.61 14.58 14.61 14.37 14.71 2,057,508 14.561 -1.37%
2019-09-26 0 21.85 21.80 21.85 21.50 22.25 1,324,797 28,943,801 21.848 14.82 14.78 14.82 14.58 15.09 1,953,809 14.814 -0.23%
2019-09-25 0 21.90 21.90 21.95 21.10 22.00 1,889,469 41,009,454 21.704 14.85 14.85 14.88 14.31 14.92 2,786,587 14.717 2.82%
2019-09-24 0 21.30 21.30 21.35 21.05 21.50 1,564,700 33,304,107 21.285 14.44 14.44 14.48 14.27 14.58 2,307,618 14.432 -0.70%
2019-09-23 0 21.45 21.30 21.45 20.75 21.45 1,448,031 30,816,789 21.282 14.54 14.44 14.54 14.07 14.54 2,135,555 14.430 1.18%
2019-09-20 0 21.20 21.10 21.20 20.50 21.25 3,928,146 82,778,184 21.073 14.37 14.31 14.37 13.90 14.41 5,793,226 14.289 1.68%
2019-09-19 0 20.85 20.85 20.90 20.60 21.10 1,159,000 24,093,140 20.788 14.14 14.14 14.17 13.97 14.31 1,709,292 14.095 -0.24%
2019-09-18 0 20.90 20.90 20.95 20.85 21.20 1,248,596 26,178,235 20.966 14.17 14.17 14.21 14.14 14.37 1,841,428 14.216 -0.95%
2019-09-17 0 21.10 21.10 21.15 20.95 21.75 1,405,741 29,686,751 21.118 14.31 14.31 14.34 14.21 14.75 2,073,185 14.319 -1.63%
2019-09-16 0 21.45 21.40 21.45 21.35 21.65 1,509,500 32,363,152 21.440 14.54 14.51 14.54 14.48 14.68 2,226,209 14.537 -0.23%
2019-09-13 0 21.50 21.45 21.50 21.10 21.65 1,891,028 40,447,916 21.389 14.58 14.54 14.58 14.31 14.68 2,788,886 14.503 0.00%
2019-09-12 0 21.50 21.45 21.50 21.30 21.70 2,130,218 45,959,409 21.575 14.58 14.54 14.58 14.44 14.71 3,141,643 14.629 0.23%
2019-09-11 0 21.85 21.85 21.95 21.60 22.65 4,366,028 96,029,335 21.995 14.54 14.54 14.61 14.38 15.08 6,559,089 14.641 -2.24%
2019-09-10 0 22.35 22.25 22.35 22.00 22.50 1,383,199 30,848,878 22.303 14.88 14.81 14.88 14.64 14.98 2,077,981 14.846 1.82%
2019-09-09 0 21.95 21.90 21.95 21.65 22.10 1,047,899 22,948,404 21.899 14.61 14.58 14.61 14.41 14.71 1,574,260 14.577 0.23%
2019-09-06 0 21.90 21.85 21.90 21.45 22.15 2,111,135 46,091,852 21.833 14.58 14.54 14.58 14.28 14.74 3,171,561 14.533 1.86%
2019-09-05 0 21.50 21.45 21.50 20.75 21.90 1,777,292 38,063,894 21.417 14.31 14.28 14.31 13.81 14.58 2,670,028 14.256 1.18%
2019-09-04 0 21.25 21.25 21.30 20.70 21.35 2,360,007 49,841,620 21.119 14.14 14.14 14.18 13.78 14.21 3,545,441 14.058 1.92%
2019-09-03 0 20.85 20.80 20.85 20.00 21.05 2,318,110 47,979,607 20.698 13.88 13.85 13.88 13.31 14.01 3,482,499 13.777 3.22%
2019-09-02 0 20.20 20.15 20.20 19.80 20.45 2,062,000 41,674,560 20.211 13.45 13.41 13.45 13.18 13.61 3,097,745 13.453 0.75%
2019-08-30 0 20.05 20.00 20.05 20.00 20.55 1,821,347 36,694,128 20.147 13.35 13.31 13.35 13.31 13.68 2,736,212 13.411 -0.74%
2019-08-29 0 20.20 20.20 20.25 20.05 20.55 1,250,500 25,324,446 20.251 13.45 13.45 13.48 13.35 13.68 1,878,628 13.480 -0.74%
2019-08-28 0 20.35 20.35 20.40 20.30 20.65 2,239,500 45,690,675 20.402 13.55 13.55 13.58 13.51 13.75 3,364,403 13.581 -1.69%
2019-08-27 0 20.70 20.70 20.80 20.70 21.15 2,402,153 49,884,160 20.766 13.78 13.78 13.85 13.78 14.08 3,608,757 13.823 -2.13%
2019-08-26 0 21.15 21.15 21.20 20.70 21.25 1,216,500 25,516,050 20.975 14.08 14.08 14.11 13.78 14.14 1,827,549 13.962 -3.42%
2019-08-23 0 21.90 21.85 21.90 21.65 21.95 828,500 18,095,095 21.841 14.58 14.54 14.58 14.41 14.61 1,244,656 14.538 -0.90%
2019-08-22 0 22.10 22.05 22.10 21.60 22.30 1,073,540 23,692,213 22.069 14.71 14.68 14.71 14.38 14.84 1,612,780 14.690 -0.23%
2019-08-21 0 22.15 22.15 22.20 21.80 22.35 1,016,775 22,543,928 22.172 14.74 14.74 14.78 14.51 14.88 1,527,502 14.759 -0.23%
2019-08-20 0 22.20 22.15 22.20 21.95 22.30 1,044,657 23,169,266 22.179 14.78 14.74 14.78 14.61 14.84 1,569,389 14.763 0.68%
2019-08-19 0 22.05 22.05 22.10 21.55 22.20 3,446,154 75,433,966 21.889 14.68 14.68 14.71 14.34 14.78 5,177,161 14.571 1.61%
2019-08-16 0 21.70 21.65 21.70 20.55 21.90 2,989,864 64,141,993 21.453 14.44 14.41 14.44 13.68 14.58 4,491,676 14.280 3.09%
2019-08-15 0 21.05 21.00 21.05 20.75 21.60 2,806,869 59,313,799 21.132 14.01 13.98 14.01 13.81 14.38 4,216,762 14.066 -2.32%
2019-08-14 0 21.55 21.55 21.60 21.30 22.30 1,888,761 40,796,452 21.600 14.34 14.34 14.38 14.18 14.84 2,837,488 14.378 -0.69%
2019-08-13 0 21.70 21.70 21.75 21.40 21.95 1,398,286 30,278,249 21.654 14.44 14.44 14.48 14.24 14.61 2,100,647 14.414 -0.69%
2019-08-12 0 21.85 21.85 21.90 21.70 22.45 651,900 14,282,455 21.909 14.54 14.54 14.58 14.44 14.94 979,350 14.584 -2.02%
2019-08-09 0 22.30 22.25 22.30 22.15 22.55 756,964 16,900,565 22.327 14.84 14.81 14.84 14.74 15.01 1,137,188 14.862 -0.45%
2019-08-08 0 22.40 22.35 22.40 22.00 23.15 1,847,886 41,688,448 22.560 14.91 14.88 14.91 14.64 15.41 2,776,081 15.017 2.75%
2019-08-07 0 21.80 21.80 21.85 21.30 21.95 1,401,425 30,503,235 21.766 14.51 14.51 14.54 14.18 14.61 2,105,362 14.488 0.23%
2019-08-06 0 21.75 21.70 21.75 20.35 21.95 3,074,272 66,139,792 21.514 14.48 14.44 14.48 13.55 14.61 4,618,482 14.321 2.84%
2019-08-05 0 21.15 21.15 21.20 20.90 21.30 1,022,675 21,599,360 21.120 14.08 14.08 14.11 13.91 14.18 1,536,366 14.059 -0.94%
2019-08-02 0 21.35 21.30 21.35 20.90 21.55 2,261,646 48,188,576 21.307 14.21 14.18 14.21 13.91 14.34 3,397,673 14.183 -2.73%
2019-08-01 0 21.95 21.90 21.95 21.30 22.00 1,470,709 32,023,385 21.774 14.61 14.58 14.61 14.18 14.64 2,209,448 14.494 0.00%
2019-07-31 0 21.95 21.85 21.95 21.85 22.45 1,098,000 24,376,487 22.201 14.61 14.54 14.61 14.54 14.94 1,649,527 14.778 -2.23%
2019-07-30 0 22.45 22.40 22.45 22.30 22.55 1,139,617 25,498,351 22.374 14.94 14.91 14.94 14.84 15.01 1,712,048 14.893 0.45%
2019-07-29 0 22.35 22.30 22.35 22.10 22.50 1,069,621 23,898,170 22.343 14.88 14.84 14.88 14.71 14.98 1,606,893 14.872 0.00%
2019-07-26 0 22.35 22.35 22.40 22.30 22.75 1,121,500 25,153,315 22.428 14.88 14.88 14.91 14.84 15.14 1,684,831 14.929 -1.32%
2019-07-25 0 22.65 22.65 22.70 22.60 23.10 1,100,500 25,073,051 22.783 15.08 15.08 15.11 15.04 15.38 1,653,282 15.166 0.00%
2019-07-24 0 22.65 22.60 22.65 22.35 22.80 880,374 19,879,026 22.580 15.08 15.04 15.08 14.88 15.18 1,322,587 15.030 0.00%
2019-07-23 0 22.65 22.60 22.65 22.30 22.70 581,525 13,123,660 22.568 15.08 15.04 15.08 14.84 15.11 873,626 15.022 0.67%
2019-07-22 0 22.50 22.40 22.50 22.10 22.65 1,283,060 28,843,270 22.480 14.98 14.91 14.98 14.71 15.08 1,927,542 14.964 1.12%
2019-07-19 0 22.25 22.20 22.25 21.85 22.35 632,018 14,014,497 22.174 14.81 14.78 14.81 14.54 14.88 949,481 14.760 0.23%
2019-07-18 0 22.20 22.15 22.20 22.05 22.60 1,007,699 22,438,294 22.267 14.78 14.74 14.78 14.68 15.04 1,513,867 14.822 0.00%
2019-07-17 0 22.20 22.15 22.20 22.00 22.35 779,900 17,309,635 22.195 14.78 14.74 14.78 14.64 14.88 1,171,645 14.774 0.68%
2019-07-16 0 22.05 22.00 22.05 21.75 22.25 1,591,868 34,962,003 21.963 14.68 14.64 14.68 14.48 14.81 2,391,465 14.619 0.68%
2019-07-15 0 21.90 21.85 21.90 21.55 22.10 1,522,586 33,313,517 21.880 14.58 14.54 14.58 14.34 14.71 2,287,383 14.564 1.39%
2019-07-12 0 21.60 21.60 21.65 21.45 22.55 2,419,200 52,424,646 21.670 14.38 14.38 14.41 14.28 15.01 3,634,367 14.425 -2.48%
2019-07-11 0 22.15 22.10 22.15 21.95 22.75 2,075,842 46,209,482 22.261 14.74 14.71 14.74 14.61 15.14 3,118,540 14.818 -1.34%
2019-07-10 0 22.45 22.35 22.45 22.30 22.90 1,001,350 22,462,622 22.432 14.94 14.88 14.94 14.84 15.24 1,504,329 14.932 0.45%
2019-07-09 0 22.35 22.30 22.35 22.15 22.65 1,441,540 32,263,424 22.381 14.88 14.84 14.88 14.74 15.08 2,165,627 14.898 -0.45%
2019-07-08 0 22.45 22.35 22.45 22.15 23.10 1,696,821 38,102,372 22.455 14.94 14.88 14.94 14.74 15.38 2,549,136 14.947 -1.54%
2019-07-05 0 22.80 22.75 22.80 22.35 22.80 1,490,781 33,876,810 22.724 15.18 15.14 15.18 14.88 15.18 2,239,602 15.126 1.56%
2019-07-04 0 22.45 22.35 22.45 22.15 22.85 1,331,283 29,931,984 22.484 14.94 14.88 14.94 14.74 15.21 1,999,988 14.966 2.05%
2019-07-03 0 22.00 22.00 22.05 21.75 22.40 1,946,260 42,750,723 21.966 14.64 14.64 14.68 14.48 14.91 2,923,869 14.621 0.00%
2019-07-02 0 22.00 22.00 22.05 21.60 22.10 3,475,498 76,127,774 21.904 14.64 14.64 14.68 14.38 14.71 5,221,245 14.580 2.80%
2019-06-28 0 21.40 21.35 21.40 21.15 21.90 2,154,220 45,988,993 21.348 14.24 14.21 14.24 14.08 14.58 3,236,287 14.210 -2.28%
2019-06-27 0 21.90 21.85 21.90 21.50 21.95 1,370,357 29,815,398 21.757 14.58 14.54 14.58 14.31 14.61 2,058,689 14.483 1.62%
2019-06-26 0 21.55 21.50 21.55 21.35 21.70 982,837 21,140,893 21.510 14.34 14.31 14.34 14.21 14.44 1,476,517 14.318 0.94%
2019-06-25 0 21.35 21.35 21.40 21.30 21.80 1,068,209 22,932,440 21.468 14.21 14.21 14.24 14.18 14.51 1,604,772 14.290 -0.70%
2019-06-24 0 21.50 21.45 21.50 21.10 21.80 1,799,411 38,740,137 21.529 14.31 14.28 14.31 14.05 14.51 2,703,257 14.331 0.94%
2019-06-21 0 21.30 21.30 21.35 21.00 21.60 4,997,823 106,275,721 21.264 14.18 14.18 14.21 13.98 14.38 7,508,235 14.155 0.47%
2019-06-20 0 21.20 21.20 21.25 20.85 21.30 2,638,599 55,629,381 21.083 14.11 14.11 14.14 13.88 14.18 3,963,970 14.034 0.95%
2019-06-19 0 21.00 20.95 21.00 20.80 21.35 3,701,561 77,600,017 20.964 13.98 13.95 13.98 13.85 14.21 5,560,859 13.955 -0.24%
2019-06-18 0 21.05 21.00 21.05 20.85 21.15 1,213,532 25,503,652 21.016 14.01 13.98 14.01 13.88 14.08 1,823,090 13.989 0.00%
2019-06-17 0 21.05 20.95 21.05 20.80 21.55 2,912,255 61,262,322 21.036 14.01 13.95 14.01 13.85 14.34 4,375,084 14.003 -1.64%
2019-06-14 0 21.40 21.35 21.40 21.00 21.60 2,596,022 55,413,597 21.346 14.24 14.21 14.24 13.98 14.38 3,900,007 14.209 0.23%
2019-06-13 0 21.35 21.30 21.35 20.80 21.40 2,967,244 62,637,794 21.110 14.21 14.18 14.21 13.85 14.24 4,457,694 14.052 1.91%
2019-06-12 0 20.95 20.85 20.95 20.60 21.15 2,437,518 50,977,493 20.914 13.95 13.88 13.95 13.71 14.08 3,661,886 13.921 0.24%
2019-06-11 0 20.90 20.90 20.95 20.75 21.40 1,993,816 41,699,153 20.914 13.91 13.91 13.95 13.81 14.24 2,995,312 13.921 -2.11%
2019-06-10 0 21.35 21.20 21.35 20.65 21.50 1,725,049 36,638,273 21.239 14.21 14.11 14.21 13.75 14.31 2,591,543 14.138 2.15%
2019-06-06 0 20.90 20.85 20.90 20.45 20.90 893,009 18,591,062 20.818 13.91 13.88 13.91 13.61 13.91 1,341,568 13.858 0.72%
2019-06-05 0 20.75 20.65 20.75 20.35 21.00 2,651,834 54,643,952 20.606 13.81 13.75 13.81 13.55 13.98 3,983,853 13.716 0.24%
2019-06-04 0 21.80 21.80 21.85 21.70 22.30 1,965,574 43,142,929 21.949 13.78 13.78 13.81 13.72 14.09 3,109,801 13.873 -1.13%
2019-06-03 0 22.05 22.00 22.05 21.25 22.10 3,295,000 71,847,750 21.805 13.94 13.91 13.94 13.43 13.97 5,213,130 13.782 0.46%
2019-05-31 0 21.95 21.90 21.95 21.60 22.00 3,308,288 72,145,176 21.807 13.87 13.84 13.87 13.65 13.91 5,234,153 13.784 0.46%
2019-05-30 0 21.85 21.80 21.85 21.35 22.00 2,562,500 55,691,546 21.733 13.81 13.78 13.81 13.49 13.91 4,054,217 13.737 1.16%
2019-05-29 0 21.60 21.60 21.65 21.50 22.45 5,350,502 116,281,929 21.733 13.65 13.65 13.68 13.59 14.19 8,465,209 13.736 -2.48%
2019-05-28 0 22.15 22.10 22.15 21.45 22.20 7,363,581 162,906,286 22.123 14.00 13.97 14.00 13.56 14.03 11,650,169 13.983 3.26%
2019-05-27 0 21.45 21.45 21.55 21.45 22.00 1,362,500 29,389,462 21.570 13.56 13.56 13.62 13.56 13.91 2,155,657 13.634 -1.38%
2019-05-24 0 21.75 21.75 21.80 21.65 22.20 1,838,639 40,213,937 21.872 13.75 13.75 13.78 13.68 14.03 2,908,972 13.824 0.46%
2019-05-23 0 21.65 21.65 21.70 21.05 22.00 2,733,476 59,207,536 21.660 13.68 13.68 13.72 13.30 13.91 4,324,724 13.690 -3.35%
2019-05-22 0 22.40 22.25 22.40 21.85 22.40 2,219,097 49,423,154 22.272 14.16 14.06 14.16 13.81 14.16 3,510,908 14.077 1.13%
2019-05-21 0 22.15 22.10 22.15 21.45 22.30 5,594,668 123,502,144 22.075 14.00 13.97 14.00 13.56 14.09 8,851,512 13.953 1.14%
2019-05-20 0 21.90 21.90 21.95 21.10 21.95 3,464,885 75,606,325 21.821 13.84 13.84 13.87 13.34 13.87 5,481,911 13.792 2.82%
2019-05-17 0 21.30 21.20 21.30 21.00 21.90 4,361,938 92,408,642 21.185 13.46 13.40 13.46 13.27 13.84 6,901,168 13.390 -2.74%
2019-05-16 0 21.90 21.85 21.90 21.15 21.95 5,497,945 119,264,282 21.693 13.84 13.81 13.84 13.37 13.87 8,698,483 13.711 1.39%
2019-05-15 0 21.60 21.60 21.65 21.50 24.90 6,474,444 146,036,255 22.556 13.65 13.65 13.68 13.59 15.74 10,243,435 14.257 -13.60%
2019-05-14 0 25.00 25.00 25.05 24.20 25.30 3,465,195 86,246,720 24.889 15.80 15.80 15.83 15.30 15.99 5,482,401 15.732 0.81%
2019-05-10 0 24.80 24.80 24.85 24.25 24.95 2,473,896 60,915,791 24.623 15.68 15.68 15.71 15.33 15.77 3,914,034 15.563 2.06%
2019-05-09 0 24.30 24.25 24.30 24.15 25.20 2,019,566 49,332,334 24.427 15.36 15.33 15.36 15.26 15.93 3,195,223 15.439 -2.99%
2019-05-08 0 25.05 25.05 25.10 25.00 25.65 1,820,160 45,971,137 25.257 15.83 15.83 15.86 15.80 16.21 2,879,736 15.964 -1.76%
2019-05-07 0 25.50 25.45 25.50 25.05 25.65 1,175,163 29,884,655 25.430 16.12 16.09 16.12 15.83 16.21 1,859,265 16.073 1.39%
2019-05-06 0 25.15 25.15 25.20 25.05 25.90 1,445,706 36,559,817 25.289 15.90 15.90 15.93 15.83 16.37 2,287,300 15.984 -3.82%
2019-05-03 0 26.15 26.10 26.15 25.60 26.20 1,646,725 42,725,198 25.946 16.53 16.50 16.53 16.18 16.56 2,605,339 16.399 1.75%
2019-05-02 0 25.70 25.65 25.70 25.45 25.95 2,615,204 67,279,228 25.726 16.24 16.21 16.24 16.09 16.40 4,137,602 16.260 1.38%
2019-04-30 0 25.35 25.30 25.35 25.20 25.75 2,325,005 59,123,421 25.429 16.02 15.99 16.02 15.93 16.28 3,678,468 16.073 -0.39%
2019-04-29 0 25.45 25.35 25.45 25.10 25.60 1,315,676 33,358,959 25.355 16.09 16.02 16.09 15.86 16.18 2,081,575 16.026 1.19%
2019-04-26 0 25.15 25.15 25.20 25.05 25.50 1,690,740 42,676,831 25.242 15.90 15.90 15.93 15.83 16.12 2,674,976 15.954 -0.20%
2019-04-25 0 25.20 25.15 25.20 25.05 25.55 1,576,132 39,868,050 25.295 15.93 15.90 15.93 15.83 16.15 2,493,651 15.988 1.61%
2019-04-24 0 24.80 24.80 24.95 24.75 25.45 3,581,849 89,518,708 24.992 15.68 15.68 15.77 15.64 16.09 5,666,964 15.797 -2.36%
2019-04-23 0 25.40 25.35 25.40 24.80 25.55 3,822,482 96,725,172 25.304 16.05 16.02 16.05 15.68 16.15 6,047,677 15.994 0.20%
2019-04-18 0 25.35 25.30 25.35 25.30 25.75 2,292,548 58,514,291 25.524 16.02 15.99 16.02 15.99 16.28 3,627,117 16.132 -1.74%
2019-04-17 0 25.80 25.80 25.85 25.70 26.05 1,724,755 44,621,802 25.871 16.31 16.31 16.34 16.24 16.47 2,728,793 16.352 -0.19%
2019-04-16 0 25.85 25.80 25.85 25.50 26.10 1,388,380 35,840,828 25.815 16.34 16.31 16.34 16.12 16.50 2,196,603 16.316 -0.39%
2019-04-15 0 25.95 25.90 25.95 25.90 26.40 1,957,923 51,090,446 26.094 16.40 16.37 16.40 16.37 16.69 3,097,696 16.493 -0.38%
2019-04-12 0 26.05 26.05 26.10 25.90 26.25 1,169,309 30,470,908 26.059 16.47 16.47 16.50 16.37 16.59 1,850,003 16.471 -0.76%
2019-04-11 0 26.25 26.25 26.30 26.00 26.50 2,667,847 70,072,642 26.266 16.59 16.59 16.62 16.43 16.75 4,220,890 16.601 0.19%
2019-04-10 0 26.20 26.20 26.25 25.75 26.30 3,301,952 86,319,150 26.142 16.56 16.56 16.59 16.28 16.62 5,224,129 16.523 0.19%
2019-04-09 0 26.15 26.10 26.15 25.75 26.30 1,348,500 35,139,687 26.058 16.53 16.50 16.53 16.28 16.62 2,133,507 16.470 -0.57%
2019-04-08 0 26.30 26.30 26.40 26.30 27.10 5,676,410 151,931,578 26.765 16.62 16.62 16.69 16.62 17.13 8,980,839 16.917 -3.13%
2019-04-04 0 27.15 27.15 27.20 27.00 27.40 2,624,001 71,261,189 27.157 17.16 17.16 17.19 17.07 17.32 4,151,520 17.165 -1.09%
2019-04-03 0 27.45 27.40 27.45 27.00 27.50 5,952,971 162,954,196 27.374 17.35 17.32 17.35 17.07 17.38 9,418,395 17.302 0.92%
2019-04-02 0 27.20 27.15 27.20 27.05 27.50 3,192,324 87,019,745 27.259 17.19 17.16 17.19 17.10 17.38 5,050,683 17.229 0.93%
2019-04-01 0 26.95 26.90 26.95 26.90 27.35 1,992,197 53,883,015 27.047 17.03 17.00 17.03 17.00 17.29 3,151,922 17.095 -0.19%
2019-03-29 0 27.00 27.00 27.05 26.95 27.70 2,903,642 78,800,231 27.138 17.07 17.07 17.10 17.03 17.51 4,593,949 17.153 -2.17%
2019-03-28 0 27.60 27.50 27.60 26.90 27.65 2,568,515 70,489,162 27.444 17.44 17.38 17.44 17.00 17.48 4,063,734 17.346 1.66%
2019-03-27 0 27.15 27.10 27.15 26.70 27.90 2,378,089 64,595,963 27.163 17.16 17.13 17.16 16.88 17.63 3,762,454 17.169 -2.16%
2019-03-26 0 27.75 27.70 27.75 27.20 27.90 3,531,442 97,814,190 27.698 17.54 17.51 17.54 17.19 17.63 5,587,213 17.507 2.78%
2019-03-25 0 27.00 26.90 27.00 25.65 27.00 2,770,008 74,130,177 26.762 17.07 17.00 17.07 16.21 17.07 4,382,523 16.915 1.89%
2019-03-22 0 26.50 26.50 26.55 26.15 26.75 1,570,717 41,540,889 26.447 16.75 16.75 16.78 16.53 16.91 2,485,084 16.716 -0.38%
2019-03-21 0 26.60 26.55 26.60 26.35 27.20 1,137,500 30,351,300 26.682 16.81 16.78 16.81 16.65 17.19 1,799,677 16.865 -1.30%
2019-03-20 0 26.95 26.95 27.00 26.80 27.75 2,772,961 75,247,339 27.136 17.03 17.03 17.07 16.94 17.54 4,387,195 17.152 -0.74%
2019-03-19 0 27.15 27.15 27.20 27.05 27.45 1,043,325 28,396,288 27.217 17.16 17.16 17.19 17.10 17.35 1,650,679 17.203 0.00%
2019-03-18 0 27.15 27.15 27.20 26.80 27.35 1,430,000 38,766,338 27.109 17.16 17.16 17.19 16.94 17.29 2,262,451 17.135 1.69%
2019-03-15 0 26.70 26.70 26.75 26.50 27.00 5,102,213 136,472,373 26.748 16.88 16.88 16.91 16.75 17.07 8,072,382 16.906 -0.74%
2019-03-14 0 26.90 26.85 26.90 26.60 27.10 2,585,214 69,518,760 26.891 17.00 16.97 17.00 16.81 17.13 4,090,154 16.997 0.00%
2019-03-13 0 26.90 26.85 26.90 26.30 26.90 10,968,643 292,522,065 26.669 17.00 16.97 17.00 16.62 17.00 17,353,858 16.856 2.28%
2019-03-12 0 26.30 26.30 26.35 26.25 26.50 1,364,597 35,959,546 26.352 16.62 16.62 16.65 16.59 16.75 2,158,975 16.656 0.77%
2019-03-11 0 26.10 26.10 26.15 26.00 26.50 1,988,466 52,125,429 26.214 16.50 16.50 16.53 16.43 16.75 3,146,019 16.569 -0.57%
2019-03-08 0 26.25 26.20 26.25 26.20 26.65 1,232,928 32,553,223 26.403 16.59 16.56 16.59 16.56 16.84 1,950,657 16.688 -1.50%
2019-03-07 0 26.65 26.65 26.70 26.30 26.85 1,327,765 35,383,303 26.649 16.84 16.84 16.88 16.62 16.97 2,100,702 16.844 -0.19%
2019-03-06 0 26.70 26.70 26.75 26.50 27.00 3,505,219 93,836,343 26.770 16.88 16.88 16.91 16.75 17.07 5,545,725 16.920 0.38%
2019-03-05 0 26.60 26.60 26.65 26.45 26.95 1,022,372 27,259,811 26.663 16.81 16.81 16.84 16.72 17.03 1,617,529 16.853 -0.93%
2019-03-04 0 26.85 26.80 26.85 26.75 27.00 3,039,612 81,553,454 26.830 16.97 16.94 16.97 16.91 17.07 4,809,072 16.958 -0.56%
2019-03-01 0 27.00 26.95 27.00 26.35 27.00 6,049,754 162,111,453 26.796 17.07 17.03 17.07 16.65 17.07 9,571,519 16.937 2.27%
2019-02-28 0 26.40 26.35 26.40 26.10 26.60 3,375,012 89,003,716 26.371 16.69 16.65 16.69 16.50 16.81 5,339,720 16.668 0.00%
2019-02-27 0 26.40 26.35 26.40 26.20 26.70 970,270 25,711,685 26.500 16.69 16.65 16.69 16.56 16.88 1,535,097 16.749 -0.19%
2019-02-26 0 26.45 26.35 26.45 25.85 26.45 2,802,401 73,753,283 26.318 16.72 16.65 16.72 16.34 16.72 4,433,773 16.634 1.73%
2019-02-25 0 26.00 25.90 26.00 25.80 26.45 3,190,774 83,272,725 26.098 16.43 16.37 16.43 16.31 16.72 5,048,231 16.495 -0.76%
2019-02-22 0 26.20 26.15 26.20 25.70 26.30 1,081,173 28,234,115 26.114 16.56 16.53 16.56 16.24 16.62 1,710,560 16.506 0.00%
2019-02-21 0 26.20 26.15 26.20 26.10 26.55 1,290,094 33,917,306 26.291 16.56 16.53 16.56 16.50 16.78 2,041,101 16.617 -0.57%
2019-02-20 0 26.35 26.35 26.40 26.25 26.50 2,584,247 68,224,082 26.400 16.65 16.65 16.69 16.59 16.75 4,088,624 16.686 0.19%
2019-02-19 0 26.30 26.30 26.35 26.25 26.90 913,500 24,147,732 26.434 16.62 16.62 16.65 16.59 17.00 1,445,279 16.708 -1.87%
2019-02-18 0 26.80 26.75 26.80 26.25 26.90 2,639,000 70,499,358 26.714 16.94 16.91 16.94 16.59 17.00 4,175,250 16.885 3.88%
2019-02-15 0 25.80 25.80 25.85 25.65 26.70 2,054,886 53,327,799 25.952 16.31 16.31 16.34 16.21 16.88 3,251,104 16.403 -1.53%
2019-02-14 0 26.20 26.15 26.20 25.90 26.45 1,605,038 42,153,190 26.263 16.56 16.53 16.56 16.37 16.72 2,539,384 16.600 1.16%
2019-02-13 0 25.90 25.85 25.90 25.75 26.60 2,954,021 76,957,430 26.052 16.37 16.34 16.37 16.28 16.81 4,673,656 16.466 0.39%
2019-02-12 0 25.80 25.80 25.85 25.30 26.40 2,772,839 71,308,026 25.717 16.31 16.31 16.34 15.99 16.69 4,387,002 16.254 -2.09%
2019-02-11 0 26.35 26.35 26.40 26.30 26.80 1,959,660 51,737,053 26.401 16.65 16.65 16.69 16.62 16.94 3,100,444 16.687 -1.86%
2019-02-08 0 26.85 26.80 26.85 26.10 26.95 2,818,004 75,106,531 26.652 16.97 16.94 16.97 16.50 17.03 4,458,459 16.846 -2.19%
2019-02-04 0 27.45 27.45 27.50 27.10 27.75 1,356,517 37,347,873 27.532 17.35 17.35 17.38 17.13 17.54 2,146,191 17.402 1.86%
2019-02-01 0 26.95 26.90 26.95 26.65 27.00 1,622,968 43,664,299 26.904 17.03 17.00 17.03 16.84 17.07 2,567,752 17.005 0.56%
2019-01-31 0 26.80 26.75 26.80 26.45 27.00 2,063,877 55,354,790 26.821 16.94 16.91 16.94 16.72 17.07 3,265,329 16.952 2.49%
2019-01-30 0 26.15 26.10 26.15 25.95 26.30 555,575 14,512,652 26.122 16.53 16.50 16.53 16.40 16.62 878,994 16.511 0.19%
2019-01-29 0 26.10 26.10 26.15 25.75 26.40 2,074,644 54,042,299 26.049 16.50 16.50 16.53 16.28 16.69 3,282,364 16.464 -0.95%
2019-01-28 0 26.35 26.30 26.35 26.15 26.45 1,474,229 38,836,975 26.344 16.65 16.62 16.65 16.53 16.72 2,332,427 16.651 0.96%
2019-01-25 0 26.10 26.05 26.10 25.85 26.25 1,592,002 41,440,448 26.030 16.50 16.47 16.50 16.34 16.59 2,518,760 16.453 1.16%
2019-01-24 0 25.80 25.75 25.80 25.75 27.20 2,033,716 53,040,999 26.081 16.31 16.28 16.31 16.28 17.19 3,217,610 16.485 -0.58%
2019-01-23 0 25.95 25.90 25.95 25.00 26.00 2,537,006 65,156,412 25.682 16.40 16.37 16.40 15.80 16.43 4,013,882 16.233 3.39%
2019-01-22 0 25.10 25.05 25.10 24.75 25.40 2,026,270 50,683,642 25.013 15.86 15.83 15.86 15.64 16.05 3,205,830 15.810 -0.59%
2019-01-21 0 25.25 25.20 25.25 25.10 25.60 1,840,000 46,501,142 25.272 15.96 15.93 15.96 15.86 16.18 2,911,126 15.974 0.60%
2019-01-18 0 25.10 25.05 25.10 24.90 25.20 945,211 23,692,801 25.066 15.86 15.83 15.86 15.74 15.93 1,495,450 15.843 0.60%
2019-01-17 0 24.95 24.90 24.95 24.85 25.30 1,370,772 34,361,534 25.067 15.77 15.74 15.77 15.71 15.99 2,168,744 15.844 -0.80%
2019-01-16 0 25.15 25.10 25.15 24.85 25.15 2,494,970 62,543,897 25.068 15.90 15.86 15.90 15.71 15.90 3,947,376 15.844 0.00%
2019-01-15 0 25.15 25.10 25.15 25.05 25.50 1,630,126 40,987,512 25.144 15.90 15.86 15.90 15.83 16.12 2,579,077 15.892 0.40%
2019-01-14 0 25.05 25.00 25.05 24.85 25.25 1,085,000 27,162,585 25.035 15.83 15.80 15.83 15.71 15.96 1,716,615 15.823 0.20%
2019-01-11 0 25.00 24.95 25.00 24.85 25.85 1,176,872 29,476,491 25.046 15.80 15.77 15.80 15.71 16.34 1,861,969 15.831 -1.57%
2019-01-10 0 25.40 25.35 25.40 25.00 25.50 1,180,305 29,887,897 25.322 16.05 16.02 16.05 15.80 16.12 1,867,400 16.005 0.00%
2019-01-09 0 25.40 25.35 25.40 24.90 25.55 2,597,963 65,883,100 25.360 16.05 16.02 16.05 15.74 16.15 4,110,324 16.029 1.20%
2019-01-08 0 25.10 25.05 25.10 24.85 25.25 1,020,352 25,551,998 25.042 15.86 15.83 15.86 15.71 15.96 1,614,333 15.828 0.80%
2019-01-07 0 24.90 24.80 24.90 24.60 25.55 1,523,271 37,936,995 24.905 15.74 15.68 15.74 15.55 16.15 2,410,018 15.741 -1.58%
2019-01-04 0 25.30 25.25 25.30 24.80 25.50 1,537,098 38,693,174 25.173 15.99 15.96 15.99 15.68 16.12 2,431,894 15.911 0.80%
2019-01-03 0 25.10 25.05 25.10 24.85 25.40 1,587,012 39,792,506 25.074 15.86 15.83 15.86 15.71 16.05 2,510,865 15.848 0.20%
2019-01-02 0 25.05 24.90 25.05 24.50 25.40 1,657,984 41,581,441 25.080 15.83 15.74 15.83 15.49 16.05 2,623,152 15.852 0.00%
2018-12-31 0 25.05 25.00 25.05 24.55 25.30 1,469,853 36,751,060 25.003 15.83 15.80 15.83 15.52 15.99 2,325,504 15.803 3.73%
2018-12-28 0 24.15 24.15 24.20 24.15 24.80 1,123,255 27,211,640 24.226 15.26 15.26 15.30 15.26 15.68 1,777,139 15.312 -1.43%
2018-12-27 0 24.50 24.45 24.50 24.05 24.70 4,697,152 114,888,832 24.459 15.49 15.45 15.49 15.20 15.61 7,431,522 15.460 0.00%
2018-12-24 0 24.50 24.45 24.50 23.65 24.80 2,655,710 65,087,654 24.509 15.49 15.45 15.49 14.95 15.68 4,201,688 15.491 -0.61%
2018-12-21 0 24.65 24.60 24.65 23.75 24.65 11,081,609 271,856,060 24.532 15.58 15.55 15.58 15.01 15.58 17,532,586 15.506 1.44%
2018-12-20 0 24.30 24.30 24.35 23.85 24.50 3,132,596 76,179,368 24.318 15.36 15.36 15.39 15.07 15.49 4,956,185 15.371 1.04%
2018-12-19 0 24.05 23.90 24.05 22.95 24.10 3,958,022 93,580,593 23.643 15.20 15.11 15.20 14.51 15.23 6,262,119 14.944 2.56%
2018-12-18 0 23.45 23.40 23.45 22.85 23.45 3,781,240 87,921,243 23.252 14.82 14.79 14.82 14.44 14.82 5,982,427 14.697 0.64%
2018-12-17 0 23.30 23.30 23.35 22.25 23.35 2,412,311 55,735,744 23.105 14.73 14.73 14.76 14.06 14.76 3,816,598 14.604 4.02%
2018-12-14 0 22.40 22.30 22.40 22.10 22.70 1,984,462 44,475,925 22.412 14.16 14.09 14.16 13.97 14.35 3,139,684 14.166 -0.44%
2018-12-13 0 22.50 22.45 22.50 22.25 22.60 976,300 21,913,860 22.446 14.22 14.19 14.22 14.06 14.28 1,544,637 14.187 0.22%
2018-12-12 0 22.45 22.40 22.45 22.15 22.85 1,817,167 40,967,335 22.545 14.19 14.16 14.19 14.00 14.44 2,875,001 14.250 0.67%
2018-12-11 0 22.30 22.30 22.35 22.00 22.75 1,133,700 25,377,100 22.384 14.09 14.09 14.13 13.91 14.38 1,793,665 14.148 0.90%
2018-12-10 0 22.10 22.05 22.10 21.90 22.40 1,161,759 25,674,025 22.099 13.97 13.94 13.97 13.84 14.16 1,838,058 13.968 -2.00%
2018-12-07 0 22.55 22.50 22.55 22.45 23.20 1,227,199 27,759,979 22.621 14.25 14.22 14.25 14.19 14.66 1,941,593 14.298 -1.10%
2018-12-06 0 22.80 22.75 22.80 22.65 23.20 834,417 19,033,761 22.811 14.41 14.38 14.41 14.32 14.66 1,320,159 14.418 -1.94%
2018-12-05 0 23.25 23.20 23.25 23.00 23.30 417,644 9,689,143 23.200 14.70 14.66 14.70 14.54 14.73 660,769 14.663 -0.64%
2018-12-04 0 23.40 23.30 23.40 23.00 23.50 1,415,890 32,983,722 23.295 14.79 14.73 14.79 14.54 14.85 2,240,127 14.724 0.00%
2018-12-03 0 23.40 23.35 23.40 22.90 23.45 1,801,833 41,719,413 23.154 14.79 14.76 14.79 14.47 14.82 2,850,740 14.635 2.86%
2018-11-30 0 22.75 22.75 22.85 22.75 23.70 4,256,686 97,894,430 22.998 14.38 14.38 14.44 14.38 14.98 6,734,646 14.536 -4.41%
2018-11-29 0 23.80 23.75 23.80 23.40 23.80 3,332,741 78,717,216 23.619 15.04 15.01 15.04 14.79 15.04 5,272,841 14.929 1.93%
2018-11-28 0 23.35 23.25 23.35 22.90 23.60 1,475,554 34,479,453 23.367 14.76 14.70 14.76 14.47 14.92 2,334,524 14.769 1.97%
2018-11-27 0 22.90 22.85 22.90 22.70 23.30 1,582,573 36,234,734 22.896 14.47 14.44 14.47 14.35 14.73 2,503,842 14.472 -1.93%
2018-11-26 0 23.35 23.30 23.35 23.10 23.50 1,373,184 31,999,930 23.303 14.76 14.73 14.76 14.60 14.85 2,172,560 14.729 0.00%
2018-11-23 0 23.35 23.35 23.40 23.30 23.60 444,319 10,407,280 23.423 14.76 14.76 14.79 14.73 14.92 702,972 14.805 0.00%
2018-11-22 0 23.35 23.30 23.35 23.15 23.55 437,158 10,207,831 23.350 14.76 14.73 14.76 14.63 14.88 691,642 14.759 0.43%
2018-11-21 0 23.25 23.20 23.25 23.00 23.30 1,064,063 24,669,486 23.184 14.70 14.66 14.70 14.54 14.73 1,683,490 14.654 0.43%
2018-11-20 0 23.15 23.10 23.15 22.90 23.65 1,867,495 43,291,721 23.182 14.63 14.60 14.63 14.47 14.95 2,954,627 14.652 -2.11%
2018-11-19 0 23.65 23.60 23.65 23.15 23.65 2,148,504 50,477,860 23.494 14.95 14.92 14.95 14.63 14.95 3,399,220 14.850 0.85%
2018-11-16 0 23.45 23.40 23.45 23.10 24.15 3,864,000 90,496,724 23.420 14.82 14.79 14.82 14.60 15.26 6,113,364 14.803 -0.42%
2018-11-15 0 23.55 23.45 23.55 22.55 23.55 3,285,500 76,239,350 23.205 14.88 14.82 14.88 14.25 14.88 5,198,100 14.667 3.06%
2018-11-14 0 22.85 22.85 22.90 22.25 22.95 2,710,293 61,639,856 22.743 14.44 14.44 14.47 14.06 14.51 4,288,046 14.375 -0.22%
2018-11-13 0 22.90 22.90 22.95 22.30 23.00 2,775,300 63,232,220 22.784 14.47 14.47 14.51 14.09 14.54 4,390,895 14.401 3.15%
2018-11-12 0 22.20 22.20 22.25 22.15 23.00 624,914 13,952,748 22.327 14.03 14.03 14.06 14.00 14.54 988,697 14.112 -3.06%
2018-11-09 0 22.90 22.85 22.90 22.30 22.95 1,642,200 37,250,627 22.683 14.47 14.44 14.47 14.09 14.51 2,598,180 14.337 1.33%
2018-11-08 0 22.60 22.60 22.65 22.60 23.10 1,142,300 25,915,478 22.687 14.28 14.28 14.32 14.28 14.60 1,807,271 14.340 -0.88%
2018-11-07 0 22.80 22.70 22.80 22.25 22.80 1,883,143 42,649,852 22.648 14.41 14.35 14.41 14.06 14.41 2,979,384 14.315 1.33%
2018-11-06 0 22.50 22.40 22.50 21.90 22.55 1,570,869 35,196,745 22.406 14.22 14.16 14.22 13.84 14.25 2,485,325 14.162 2.27%
2018-11-05 0 22.00 22.00 22.05 21.70 22.20 1,585,400 34,849,930 21.982 13.91 13.91 13.94 13.72 14.03 2,508,315 13.894 1.15%
2018-11-02 0 21.75 21.75 21.80 21.40 22.00 2,177,540 47,359,244 21.749 13.75 13.75 13.78 13.53 13.91 3,445,159 13.747 -0.23%
2018-11-01 0 21.80 21.75 21.80 21.40 21.80 1,877,544 40,570,510 21.608 13.78 13.75 13.78 13.53 13.78 2,970,525 13.658 1.63%
2018-10-31 0 21.45 21.40 21.45 20.80 21.50 3,292,000 69,621,477 21.149 13.56 13.53 13.56 13.15 13.59 5,208,384 13.367 2.63%
2018-10-30 0 20.90 20.85 20.90 20.65 21.10 1,891,644 39,539,980 20.902 13.21 13.18 13.21 13.05 13.34 2,992,833 13.212 0.97%
2018-10-29 0 20.70 20.65 20.70 20.45 20.80 1,237,322 25,617,498 20.704 13.08 13.05 13.08 12.93 13.15 1,957,609 13.086 1.47%
2018-10-26 0 20.40 20.35 20.40 20.10 20.80 1,991,500 40,545,462 20.359 12.89 12.86 12.89 12.70 13.15 3,150,819 12.868 -2.63%
2018-10-25 0 20.95 20.90 20.95 20.25 20.95 2,401,965 49,834,386 20.747 13.24 13.21 13.24 12.80 13.24 3,800,229 13.114 1.21%
2018-10-24 0 20.70 20.60 20.70 20.35 21.00 2,266,000 46,708,928 20.613 13.08 13.02 13.08 12.86 13.27 3,585,115 13.029 0.98%
2018-10-23 0 20.50 20.45 20.50 20.40 21.20 1,688,369 34,821,724 20.624 12.96 12.93 12.96 12.89 13.40 2,671,225 13.036 -3.53%
2018-10-22 0 21.25 21.20 21.25 20.95 21.50 2,776,300 58,885,073 21.210 13.43 13.40 13.43 13.24 13.59 4,392,477 13.406 0.24%
2018-10-19 0 21.20 21.15 21.20 20.65 21.40 1,015,086 21,421,560 21.103 13.40 13.37 13.40 13.05 13.53 1,606,002 13.338 1.68%
2018-10-18 0 20.85 20.80 20.85 20.35 21.10 2,744,436 57,106,812 20.808 13.18 13.15 13.18 12.86 13.34 4,342,064 13.152 0.00%
2018-10-16 0 20.85 20.80 20.85 20.65 21.10 1,044,000 21,738,050 20.822 13.18 13.15 13.18 13.05 13.34 1,651,747 13.161 -0.71%
2018-10-15 0 21.00 21.00 21.05 20.65 21.40 1,076,343 22,558,832 20.959 13.27 13.27 13.30 13.05 13.53 1,702,918 13.247 -0.71%
2018-10-12 0 21.15 21.15 21.20 20.50 21.30 2,360,477 49,744,148 21.074 13.37 13.37 13.40 12.96 13.46 3,734,590 13.320 3.17%
2018-10-11 0 20.50 20.50 20.55 20.00 20.70 2,405,059 49,113,293 20.421 12.96 12.96 12.99 12.64 13.08 3,805,125 12.907 -1.68%
2018-10-10 0 20.85 20.85 20.90 20.35 21.25 2,965,355 61,852,867 20.859 13.18 13.18 13.21 12.86 13.43 4,691,588 13.184 1.46%
2018-10-09 0 20.55 20.55 20.65 20.50 21.05 1,820,900 37,655,637 20.680 12.99 12.99 13.05 12.96 13.30 2,880,907 13.071 -2.14%
2018-10-08 0 21.00 20.90 21.00 20.90 21.35 1,404,569 29,534,027 21.027 13.27 13.21 13.27 13.21 13.49 2,222,216 13.290 -0.94%
2018-10-05 0 21.20 21.20 21.25 21.00 21.60 1,888,021 39,966,266 21.168 13.40 13.40 13.43 13.27 13.65 2,987,101 13.380 -1.40%
2018-10-04 0 21.50 21.45 21.50 21.30 22.15 1,004,362 21,539,415 21.446 13.59 13.56 13.59 13.46 14.00 1,589,035 13.555 -2.27%
2018-10-03 0 22.00 21.95 22.00 21.65 22.05 485,610 10,662,626 21.957 13.91 13.87 13.91 13.68 13.94 768,300 13.878 1.15%
2018-10-02 0 21.75 21.75 21.80 21.50 22.10 2,449,184 53,182,963 21.715 13.75 13.75 13.78 13.59 13.97 3,874,936 13.725 0.00%
2018-09-28 0 21.75 21.65 21.75 21.20 21.75 2,030,678 43,726,855 21.533 13.75 13.68 13.75 13.40 13.75 3,212,804 13.610 3.33%
2018-09-27 0 21.05 21.05 21.10 20.90 21.40 2,383,931 50,283,434 21.093 13.30 13.30 13.34 13.21 13.53 3,771,697 13.332 -2.09%
2018-09-26 0 21.50 21.50 21.55 21.30 21.75 2,298,253 49,472,223 21.526 13.59 13.59 13.62 13.46 13.75 3,636,143 13.606 -2.05%
2018-09-24 0 21.95 21.90 21.95 21.60 22.20 1,967,783 43,177,444 21.942 13.87 13.84 13.87 13.65 14.03 3,113,296 13.869 1.86%
2018-09-21 0 21.55 21.50 21.55 21.15 21.60 3,150,127 67,624,778 21.467 13.62 13.59 13.62 13.37 13.65 4,983,922 13.569 -0.23%
2018-09-20 0 21.60 21.55 21.60 21.50 21.75 871,177 18,810,565 21.592 13.65 13.62 13.65 13.59 13.75 1,378,318 13.647 -0.69%
2018-09-19 0 21.75 21.75 21.80 21.20 21.80 1,483,400 32,117,932 21.652 13.75 13.75 13.78 13.40 13.78 2,346,937 13.685 1.87%
2018-09-18 0 21.35 21.30 21.35 20.70 21.55 3,096,846 65,512,976 21.155 13.49 13.46 13.49 13.08 13.62 4,899,624 13.371 -0.70%
2018-09-17 0 21.50 21.50 21.55 21.25 21.75 2,050,824 43,966,206 21.438 13.59 13.59 13.62 13.43 13.75 3,244,677 13.550 1.18%
2018-09-14 0 21.25 21.25 21.30 20.85 21.50 1,639,000 34,648,037 21.140 13.43 13.43 13.46 13.18 13.59 2,593,117 13.362 0.95%
2018-09-13 0 21.05 21.00 21.05 20.85 21.40 2,673,880 56,241,730 21.034 13.30 13.27 13.30 13.18 13.53 4,230,435 13.295 0.96%
2018-09-12 0 21.25 21.20 21.25 21.00 22.00 2,454,864 52,219,838 21.272 13.18 13.15 13.18 13.02 13.64 3,958,434 13.192 -2.30%
2018-09-11 0 21.75 21.75 21.80 21.50 22.00 3,814,000 82,973,275 21.755 13.49 13.49 13.52 13.33 13.64 6,150,023 13.492 -1.14%
2018-09-10 0 22.00 22.00 22.05 21.55 22.15 2,658,953 58,333,323 21.938 13.64 13.64 13.67 13.36 13.74 4,287,525 13.605 2.80%
2018-09-07 0 21.40 21.40 21.45 21.05 22.20 4,241,887 91,304,273 21.524 13.27 13.27 13.30 13.05 13.77 6,839,984 13.349 -2.28%
2018-09-06 0 21.90 21.90 21.95 21.75 22.40 3,119,595 68,812,249 22.058 13.58 13.58 13.61 13.49 13.89 5,030,304 13.680 -2.67%
2018-09-05 0 22.50 22.45 22.50 22.25 22.70 2,998,226 67,495,485 22.512 13.95 13.92 13.95 13.80 14.08 4,834,598 13.961 0.22%
2018-09-04 0 22.45 22.45 22.50 21.90 22.60 1,877,500 42,134,000 22.442 13.92 13.92 13.95 13.58 14.02 3,027,443 13.917 0.67%
2018-09-03 0 22.30 22.30 22.35 21.90 22.35 1,467,208 32,568,309 22.197 13.83 13.83 13.86 13.58 13.86 2,365,853 13.766 2.53%
2018-08-31 0 21.75 21.75 21.85 21.50 22.25 4,316,604 94,445,331 21.880 13.49 13.49 13.55 13.33 13.80 6,960,465 13.569 -1.58%
2018-08-30 0 22.10 22.00 22.10 21.75 22.10 2,084,392 45,769,559 21.958 13.71 13.64 13.71 13.49 13.71 3,361,053 13.618 1.38%
2018-08-29 0 21.80 21.75 21.80 21.40 22.00 2,774,282 60,422,239 21.779 13.52 13.49 13.52 13.27 13.64 4,473,492 13.507 1.40%
2018-08-28 0 21.50 21.45 21.50 21.10 21.80 2,433,360 52,431,827 21.547 13.33 13.30 13.33 13.09 13.52 3,923,760 13.363 1.65%
2018-08-27 0 21.15 21.15 21.20 20.80 21.40 7,182,300 151,498,905 21.093 13.12 13.12 13.15 12.90 13.27 11,581,360 13.081 0.71%
2018-08-24 0 21.00 21.00 21.10 20.70 21.25 4,411,700 92,813,745 21.038 13.02 13.02 13.09 12.84 13.18 7,113,806 13.047 0.24%
2018-08-23 0 20.95 20.90 20.95 20.45 21.10 6,931,000 145,370,162 20.974 12.99 12.96 12.99 12.68 13.09 11,176,142 13.007 0.72%
2018-08-22 0 20.80 20.75 20.80 20.05 20.80 5,773,000 119,115,887 20.633 12.90 12.87 12.90 12.43 12.90 9,308,883 12.796 3.48%
2018-08-21 0 20.10 20.05 20.10 19.30 20.10 30,335,359 593,133,350 19.553 12.47 12.43 12.47 11.97 12.47 48,915,349 12.126 2.13%
2018-08-20 0 19.68 19.66 19.68 19.60 20.05 5,380,000 106,605,569 19.815 12.20 12.19 12.20 12.16 12.43 8,675,176 12.289 -1.60%
2018-08-17 0 20.00 20.00 20.05 20.00 20.65 6,616,588 134,493,785 20.327 12.40 12.40 12.43 12.40 12.81 10,669,157 12.606 -2.44%
2018-08-16 0 20.50 20.45 20.50 20.40 20.75 4,962,953 102,027,892 20.558 12.71 12.68 12.71 12.65 12.87 8,002,693 12.749 -1.20%
2018-08-15 0 20.75 20.70 20.75 20.60 20.80 5,965,784 123,477,698 20.698 12.87 12.84 12.87 12.78 12.90 9,619,745 12.836 -0.48%
2018-08-14 0 20.85 20.70 20.85 20.60 21.00 5,059,000 105,033,259 20.762 12.93 12.84 12.93 12.78 13.02 8,157,568 12.876 -0.24%
2018-08-13 0 20.90 20.85 20.90 20.55 22.50 5,547,120 115,690,571 20.856 12.96 12.93 12.96 12.74 13.95 8,944,655 12.934 -5.86%
2018-08-10 0 22.20 22.15 22.20 21.55 22.65 1,800,000 40,128,522 22.294 13.77 13.74 13.77 13.36 14.05 2,902,475 13.826 2.30%
2018-08-09 0 21.70 21.65 21.70 21.50 21.80 1,549,000 33,508,837 21.633 13.46 13.43 13.46 13.33 13.52 2,497,741 13.416 0.00%
2018-08-08 0 21.70 21.65 21.70 21.35 21.90 1,236,500 26,706,063 21.598 13.46 13.43 13.46 13.24 13.58 1,993,839 13.394 0.00%
2018-08-07 0 21.70 21.70 21.75 21.30 22.15 1,376,856 29,919,492 21.730 13.46 13.46 13.49 13.21 13.74 2,220,161 13.476 1.40%
2018-08-06 0 21.40 21.40 21.45 21.25 21.75 2,270,676 48,650,672 21.426 13.27 13.27 13.30 13.18 13.49 3,661,434 13.287 -1.83%
2018-08-03 0 21.80 21.70 21.80 21.60 22.05 1,131,500 24,718,587 21.846 13.52 13.46 13.52 13.40 13.67 1,824,528 13.548 1.16%
2018-08-02 0 21.55 21.55 21.60 21.20 21.85 2,279,382 49,029,033 21.510 13.36 13.36 13.40 13.15 13.55 3,675,472 13.340 0.70%
2018-08-01 0 21.40 21.30 21.40 21.00 21.55 2,620,940 55,817,463 21.297 13.27 13.21 13.27 13.02 13.36 4,226,230 13.207 1.42%
2018-07-31 0 21.10 21.05 21.10 20.75 21.35 5,368,193 113,113,910 21.071 13.09 13.05 13.09 12.87 13.24 8,656,137 13.067 0.72%
2018-07-30 0 20.95 20.95 21.00 20.70 23.00 6,083,720 129,318,040 21.256 12.99 12.99 13.02 12.84 14.26 9,809,915 13.182 -12.34%
2018-07-27 0 23.90 23.85 23.90 23.75 24.10 757,219 18,129,905 23.943 14.82 14.79 14.82 14.73 14.95 1,221,005 14.848 -0.62%
2018-07-26 0 24.05 24.00 24.05 23.65 24.05 1,559,886 37,307,336 23.917 14.91 14.88 14.91 14.67 14.91 2,515,295 14.832 1.05%
2018-07-25 0 23.80 23.80 23.85 23.30 23.90 4,257,468 100,966,592 23.715 14.76 14.76 14.79 14.45 14.82 6,865,109 14.707 -0.21%
2018-07-24 0 23.85 23.75 23.85 23.55 23.90 1,056,000 25,107,425 23.776 14.79 14.73 14.79 14.60 14.82 1,702,785 14.745 0.42%
2018-07-23 0 23.75 23.60 23.75 23.45 23.85 1,047,895 24,828,494 23.694 14.73 14.64 14.73 14.54 14.79 1,689,716 14.694 1.93%
2018-07-20 0 23.30 23.30 23.40 22.80 23.50 1,031,708 23,964,793 23.228 14.45 14.45 14.51 14.14 14.57 1,663,615 14.405 0.65%
2018-07-19 0 23.15 23.15 23.25 22.85 23.65 1,125,000 26,181,825 23.273 14.36 14.36 14.42 14.17 14.67 1,814,047 14.433 -1.28%
2018-07-18 0 23.45 23.45 23.50 22.80 23.70 2,183,585 51,145,481 23.423 14.54 14.54 14.57 14.14 14.70 3,521,001 14.526 3.30%
2018-07-17 0 22.70 22.65 22.70 22.30 22.75 1,585,516 35,871,389 22.624 14.08 14.05 14.08 13.83 14.11 2,556,623 14.031 0.89%
2018-07-16 0 22.50 22.50 22.60 22.15 22.65 1,248,250 28,042,714 22.466 13.95 13.95 14.02 13.74 14.05 2,012,786 13.932 0.67%
2018-07-13 0 22.35 22.30 22.35 22.15 22.45 1,555,479 34,735,035 22.331 13.86 13.83 13.86 13.74 13.92 2,508,188 13.849 0.45%
2018-07-12 0 22.25 22.20 22.25 21.80 22.65 3,554,918 78,806,971 22.168 13.80 13.77 13.80 13.52 14.05 5,732,256 13.748 -1.11%
2018-07-11 0 22.50 22.50 22.55 22.15 22.65 3,520,537 78,977,866 22.433 13.95 13.95 13.98 13.74 14.05 5,676,817 13.912 -1.53%
2018-07-10 0 22.85 22.80 22.85 22.20 22.85 3,236,464 73,344,819 22.662 14.17 14.14 14.17 13.77 14.17 5,218,754 14.054 2.01%
2018-07-09 0 22.40 22.35 22.40 21.85 23.05 5,442,066 120,594,573 22.160 13.89 13.86 13.89 13.55 14.29 8,775,257 13.743 -1.10%
2018-07-06 0 22.65 22.55 22.65 22.35 22.80 3,053,500 69,006,600 22.599 14.05 13.98 14.05 13.86 14.14 4,923,727 14.015 0.89%
2018-07-05 0 22.45 22.45 22.50 22.30 22.65 2,894,050 64,914,211 22.430 13.92 13.92 13.95 13.83 14.05 4,666,616 13.910 0.00%
2018-07-04 0 22.45 22.35 22.45 22.00 22.45 1,321,000 29,367,283 22.231 13.92 13.86 13.92 13.64 13.92 2,130,094 13.787 2.28%
2018-07-03 0 21.95 21.95 22.00 21.60 22.60 4,382,608 96,398,767 21.996 13.61 13.61 13.64 13.40 14.02 7,066,895 13.641 -0.90%
2018-06-29 0 22.15 22.15 22.20 21.95 22.50 3,842,089 85,268,188 22.193 13.74 13.74 13.77 13.61 13.95 6,195,316 13.763 -1.12%
2018-06-28 0 22.40 22.40 22.45 22.30 22.60 4,248,809 95,511,818 22.480 13.89 13.89 13.92 13.83 14.02 6,851,146 13.941 0.00%
2018-06-27 0 22.40 22.35 22.40 22.10 22.45 2,678,866 59,897,424 22.359 13.89 13.86 13.89 13.71 13.92 4,319,635 13.866 0.22%
2018-06-26 0 22.35 22.30 22.35 21.90 22.70 3,580,583 79,874,029 22.308 13.86 13.83 13.86 13.58 14.08 5,773,641 13.834 0.45%
2018-06-25 0 22.25 22.20 22.25 22.05 22.55 2,527,322 56,176,173 22.228 13.80 13.77 13.80 13.67 13.98 4,075,272 13.785 -0.89%
2018-06-22 0 22.45 22.40 22.45 21.90 22.85 4,366,632 97,706,843 22.376 13.92 13.89 13.92 13.58 14.17 7,041,134 13.877 2.28%
2018-06-21 0 21.95 21.95 22.05 21.90 22.45 3,528,500 77,998,000 22.105 13.61 13.61 13.67 13.58 13.92 5,689,658 13.709 -1.35%
2018-06-20 0 22.25 22.25 22.30 21.90 22.50 3,557,016 79,009,366 22.212 13.80 13.80 13.83 13.58 13.95 5,735,639 13.775 1.60%
2018-06-19 0 21.90 21.90 21.95 21.85 23.05 6,411,929 142,736,885 22.261 13.58 13.58 13.61 13.55 14.29 10,339,147 13.805 -7.01%
2018-06-15 0 23.55 23.45 23.55 23.20 23.55 4,843,928 113,537,438 23.439 14.60 14.54 14.60 14.39 14.60 7,810,767 14.536 1.29%
2018-06-14 0 23.25 23.10 23.25 22.80 23.60 4,278,000 99,204,034 23.189 14.42 14.33 14.42 14.14 14.64 6,898,216 14.381 1.31%
2018-06-13 0 22.95 22.95 23.00 22.90 23.25 4,700,000 108,296,212 23.042 14.23 14.23 14.26 14.20 14.42 7,578,685 14.290 -1.29%
2018-06-12 0 23.25 23.25 23.30 23.00 23.45 2,834,752 65,900,593 23.247 14.42 14.42 14.45 14.26 14.54 4,570,999 14.417 0.00%
2018-06-11 0 23.25 23.20 23.25 23.00 23.40 2,208,761 51,271,525 23.213 14.42 14.39 14.42 14.26 14.51 3,561,597 14.396 1.09%
2018-06-08 0 23.00 23.00 23.05 22.95 23.30 6,388,830 147,264,135 23.050 14.26 14.26 14.29 14.23 14.45 10,301,900 14.295 -0.43%
2018-06-07 0 23.10 23.10 23.15 22.00 23.25 9,434,039 212,638,968 22.540 14.33 14.33 14.36 13.64 14.42 15,212,258 13.978 -0.65%
2018-06-06 0 24.35 24.30 24.35 23.55 24.35 3,012,180 72,549,278 24.085 14.42 14.39 14.42 13.95 14.42 5,086,897 14.262 1.88%
2018-06-05 0 23.90 23.90 23.95 23.75 24.60 3,019,175 72,360,338 23.967 14.15 14.15 14.18 14.06 14.57 5,098,710 14.192 -2.45%
2018-06-04 0 24.50 24.50 24.55 24.25 24.85 3,078,191 75,412,353 24.499 14.51 14.51 14.54 14.36 14.71 5,198,375 14.507 1.03%
2018-06-01 0 24.25 24.20 24.25 23.80 24.45 3,550,128 85,461,441 24.073 14.36 14.33 14.36 14.09 14.48 5,995,371 14.255 0.00%
2018-05-31 0 24.25 24.20 24.25 23.20 24.40 20,942,894 505,864,856 24.154 14.36 14.33 14.36 13.74 14.45 35,367,855 14.303 4.98%
2018-05-30 0 23.10 22.95 23.10 22.55 23.15 4,839,000 111,126,345 22.965 13.68 13.59 13.68 13.35 13.71 8,171,987 13.598 0.43%
2018-05-29 0 23.00 22.95 23.00 22.75 23.10 3,711,842 85,363,626 22.998 13.62 13.59 13.62 13.47 13.68 6,268,469 13.618 0.00%
2018-05-28 0 23.00 22.95 23.00 22.50 23.00 7,245,975 165,211,725 22.800 13.62 13.59 13.62 13.32 13.62 12,236,828 13.501 1.55%
2018-05-25 0 22.65 22.65 22.70 22.10 22.75 4,091,977 92,536,289 22.614 13.41 13.41 13.44 13.09 13.47 6,910,432 13.391 1.57%
2018-05-24 0 22.30 22.30 22.35 22.00 22.45 4,083,779 90,883,964 22.255 13.20 13.20 13.23 13.03 13.29 6,896,588 13.178 0.90%
2018-05-23 0 22.10 22.05 22.10 21.90 22.55 4,327,702 95,494,263 22.066 13.09 13.06 13.09 12.97 13.35 7,308,519 13.066 -1.78%
2018-05-21 0 22.50 22.45 22.50 22.05 22.60 2,168,398 48,603,900 22.415 13.32 13.29 13.32 13.06 13.38 3,661,938 13.273 2.04%
2018-05-18 0 22.05 22.05 22.10 22.00 22.40 2,207,300 48,852,595 22.132 13.06 13.06 13.09 13.03 13.26 3,727,635 13.106 0.46%
2018-05-17 0 21.95 21.95 22.00 21.90 22.25 3,834,590 84,479,596 22.031 13.00 13.00 13.03 12.97 13.18 6,475,763 13.046 -1.13%
2018-05-16 0 22.20 22.20 22.25 21.95 22.60 5,681,503 126,199,628 22.212 13.15 13.15 13.18 13.00 13.38 9,594,785 13.153 -0.22%
2018-05-15 0 22.25 22.25 22.35 22.00 22.90 4,389,332 97,868,825 22.297 13.18 13.18 13.23 13.03 13.56 7,412,598 13.203 -2.84%
2018-05-14 0 22.90 22.80 22.90 22.60 22.95 3,798,501 86,553,735 22.786 13.56 13.50 13.56 13.38 13.59 6,414,817 13.493 1.78%
2018-05-11 0 22.50 22.50 22.55 22.35 23.20 3,358,186 75,709,735 22.545 13.32 13.32 13.35 13.23 13.74 5,671,224 13.350 -1.10%
2018-05-10 0 22.75 22.75 22.80 22.25 22.85 2,490,073 56,528,901 22.702 13.47 13.47 13.50 13.18 13.53 4,205,175 13.443 0.22%
2018-05-09 0 22.70 22.60 22.70 22.20 22.95 2,959,500 66,727,462 22.547 13.44 13.38 13.44 13.15 13.59 4,997,932 13.351 -1.30%
2018-05-08 0 23.00 22.95 23.00 22.45 23.00 4,126,361 94,146,956 22.816 13.62 13.59 13.62 13.29 13.62 6,968,499 13.510 2.22%
2018-05-07 0 22.50 22.40 22.50 22.00 22.65 4,184,386 93,717,093 22.397 13.32 13.26 13.32 13.03 13.41 7,066,490 13.262 2.51%
2018-05-04 0 21.95 21.90 21.95 21.55 22.15 4,090,200 89,584,992 21.902 13.00 12.97 13.00 12.76 13.12 6,907,431 12.969 2.33%
2018-05-03 0 21.45 21.45 21.50 21.35 22.05 5,475,786 117,911,438 21.533 12.70 12.70 12.73 12.64 13.06 9,247,376 12.751 -2.05%
2018-05-02 0 21.90 21.85 21.90 21.75 22.45 5,336,199 116,847,252 21.897 12.97 12.94 12.97 12.88 13.29 9,011,644 12.966 -2.01%
2018-04-30 0 22.35 22.30 22.35 21.75 22.55 4,865,421 107,642,751 22.124 13.23 13.20 13.23 12.88 13.35 8,216,606 13.101 2.29%
2018-04-27 0 21.85 21.85 21.95 21.35 22.10 7,485,124 164,180,723 21.934 12.94 12.94 13.00 12.64 13.09 12,640,697 12.988 -4.79%
2018-04-26 0 22.95 22.95 23.00 22.75 23.15 4,752,667 109,177,405 22.972 13.59 13.59 13.62 13.47 13.71 8,026,190 13.603 0.22%
2018-04-25 0 22.90 22.90 22.95 22.50 23.05 2,379,500 54,298,987 22.819 13.56 13.56 13.59 13.32 13.65 4,018,442 13.512 -1.29%
2018-04-24 0 23.20 23.15 23.20 22.20 23.35 3,259,173 74,785,201 22.946 13.74 13.71 13.74 13.15 13.83 5,504,013 13.587 1.53%
2018-04-23 0 22.85 22.80 22.85 22.20 22.85 2,352,463 53,392,002 22.696 13.53 13.50 13.53 13.15 13.53 3,972,783 13.439 2.24%
2018-04-20 0 22.35 22.35 22.40 21.80 23.35 9,568,767 214,754,450 22.443 13.23 13.23 13.26 12.91 13.83 16,159,503 13.290 -3.04%
2018-04-19 0 23.05 23.05 23.20 23.00 23.75 9,335,841 216,546,749 23.195 13.65 13.65 13.74 13.62 14.06 15,766,143 13.735 -1.07%
2018-04-18 0 23.30 23.30 23.35 23.25 24.65 8,611,764 204,270,514 23.720 13.80 13.80 13.83 13.77 14.60 14,543,340 14.046 -4.70%
2018-04-17 0 24.45 24.40 24.45 23.70 24.45 10,709,475 258,737,727 24.160 14.48 14.45 14.48 14.03 14.48 18,085,903 14.306 2.95%
2018-04-16 0 23.75 23.75 23.85 23.45 24.75 12,580,500 301,286,894 23.949 14.06 14.06 14.12 13.89 14.66 21,245,645 14.181 -3.06%
2018-04-13 0 24.50 24.45 24.50 23.80 25.95 34,326,200 834,966,354 24.324 14.51 14.48 14.51 14.09 15.37 57,969,260 14.404 -13.73%
2018-04-12 0 28.40 28.35 28.40 28.15 28.85 3,870,955 109,851,904 28.379 16.82 16.79 16.82 16.67 17.08 6,537,176 16.804 -0.87%
2018-04-11 0 28.65 28.55 28.65 28.10 28.95 6,194,077 176,581,193 28.508 16.96 16.91 16.96 16.64 17.14 10,460,408 16.881 2.32%
2018-04-10 0 28.00 28.00 28.05 27.10 28.30 10,944,425 304,341,506 27.808 16.58 16.58 16.61 16.05 16.76 18,482,681 16.466 -10.54%
2018-04-09 1 31.30 31.00 31.35 30.35 31.55 1,064,909 33,167,913 31.146 18.53 18.36 18.56 17.97 18.68 1,798,393 18.443 1.29%
2018-04-06 0 30.90 30.90 31.00 30.05 31.25 4,095,708 125,207,997 30.571 18.30 18.30 18.36 17.79 18.50 6,916,733 18.102 0.82%
2018-04-04 0 30.65 30.60 30.65 30.55 31.70 2,623,435 81,799,903 31.180 18.15 18.12 18.15 18.09 18.77 4,430,394 18.463 -1.45%
2018-04-03 0 31.10 31.05 31.10 30.15 31.35 2,314,956 71,767,784 31.002 18.42 18.39 18.42 17.85 18.56 3,909,442 18.358 -0.16%
2018-03-29 0 31.15 31.15 31.20 30.20 31.45 4,205,048 130,600,106 31.058 18.45 18.45 18.47 17.88 18.62 7,101,384 18.391 2.47%
2018-03-28 0 30.40 30.30 30.40 29.85 30.70 2,604,034 78,998,067 30.337 18.00 17.94 18.00 17.68 18.18 4,397,630 17.964 0.33%
2018-03-27 0 30.30 30.25 30.30 29.50 31.35 5,985,682 179,809,962 30.040 17.94 17.91 17.94 17.47 18.56 10,108,476 17.788 -2.88%
2018-03-26 0 31.20 31.15 31.20 30.50 33.25 6,124,942 191,846,656 31.322 18.47 18.45 18.47 18.06 19.69 10,343,655 18.547 -6.87%
2018-03-23 0 33.50 33.40 33.50 32.55 33.75 2,665,534 89,019,065 33.396 19.84 19.78 19.84 19.27 19.98 4,501,490 19.775 -2.19%
2018-03-22 0 34.25 34.25 34.30 33.80 34.60 2,038,851 69,833,234 34.251 20.28 20.28 20.31 20.01 20.49 3,443,162 20.282 1.33%
2018-03-21 0 33.80 33.75 33.80 33.70 34.35 1,572,000 53,334,821 33.928 20.01 19.98 20.01 19.96 20.34 2,654,756 20.090 0.00%
2018-03-20 0 33.80 33.80 33.85 33.65 34.40 1,215,610 41,195,137 33.888 20.01 20.01 20.04 19.93 20.37 2,052,893 20.067 -1.46%
2018-03-19 0 34.30 34.25 34.30 33.65 34.30 1,826,500 62,178,486 34.042 20.31 20.28 20.31 19.93 20.31 3,084,549 20.158 1.78%
2018-03-16 0 33.70 33.65 33.70 33.45 34.00 2,835,499 95,537,545 33.693 19.96 19.93 19.96 19.81 20.13 4,788,522 19.951 0.30%
2018-03-15 0 33.60 33.60 33.65 32.60 33.70 4,188,800 139,729,161 33.358 19.90 19.90 19.93 19.30 19.96 7,073,945 19.753 3.70%
2018-03-14 0 32.40 32.40 32.45 31.80 32.60 2,972,310 95,770,490 32.221 19.19 19.19 19.22 18.83 19.30 5,019,566 19.079 0.15%
2018-03-13 0 32.35 32.25 32.35 31.90 32.70 1,891,388 61,050,350 32.278 19.16 19.10 19.16 18.89 19.36 3,194,130 19.113 -0.61%
2018-03-12 0 32.55 32.55 32.60 32.25 32.65 895,407 29,107,389 32.507 19.27 19.27 19.30 19.10 19.33 1,512,142 19.249 1.72%
2018-03-09 0 32.00 32.00 32.05 31.90 32.25 1,485,450 47,703,397 32.114 18.95 18.95 18.98 18.89 19.10 2,508,592 19.016 -0.78%
2018-03-08 0 32.25 32.15 32.25 31.75 32.40 2,191,479 70,299,570 32.079 19.10 19.04 19.10 18.80 19.19 3,700,917 18.995 2.87%
2018-03-07 0 31.35 31.30 31.50 31.35 32.50 4,221,764 133,829,052 31.700 18.56 18.53 18.65 18.56 19.24 7,129,613 18.771 -3.83%
2018-03-06 0 32.60 32.60 32.70 32.45 33.35 2,120,775 69,401,916 32.725 19.30 19.30 19.36 19.22 19.75 3,581,514 19.378 0.62%
2018-03-05 0 32.40 32.35 32.40 32.20 33.50 2,626,800 85,473,895 32.539 19.19 19.16 19.19 19.07 19.84 4,436,077 19.268 -2.99%
2018-03-02 0 33.40 33.30 33.40 33.20 33.60 2,556,080 85,323,307 33.381 19.78 19.72 19.78 19.66 19.90 4,316,646 19.766 -0.60%
2018-03-01 0 33.60 33.55 33.60 33.20 33.75 1,697,645 56,814,927 33.467 19.90 19.87 19.90 19.66 19.98 2,866,942 19.817 0.30%
2018-02-28 0 33.50 33.50 33.55 33.00 34.70 4,140,199 139,436,752 33.679 19.84 19.84 19.87 19.54 20.55 6,991,868 19.943 1.36%
2018-02-27 0 33.05 33.00 33.05 32.20 33.05 2,907,664 95,203,866 32.742 19.57 19.54 19.57 19.07 19.57 4,910,393 19.388 1.85%
2018-02-26 0 32.45 32.45 32.50 31.95 32.75 2,360,434 76,716,913 32.501 19.22 19.22 19.24 18.92 19.39 3,986,244 19.245 1.56%
2018-02-23 0 31.95 31.95 32.05 31.95 33.00 4,255,293 137,841,339 32.393 18.92 18.92 18.98 18.92 19.54 7,186,236 19.181 -1.69%
2018-02-22 0 32.50 32.50 32.75 32.10 33.15 5,201,234 169,914,234 32.668 19.24 19.24 19.39 19.01 19.63 8,783,719 19.344 -3.42%
2018-02-21 0 33.65 33.65 33.70 33.05 33.75 1,180,817 39,517,367 33.466 19.93 19.93 19.96 19.57 19.98 1,994,135 19.817 0.90%
2018-02-20 0 33.35 33.35 33.45 33.00 33.90 2,111,600 70,573,775 33.422 19.75 19.75 19.81 19.54 20.07 3,566,019 19.791 -0.30%
2018-02-15 0 33.45 33.40 33.45 33.00 34.20 1,408,260 47,132,796 33.469 19.81 19.78 19.81 19.54 20.25 2,378,236 19.818 -2.62%
2018-02-14 0 34.35 34.30 34.35 33.40 34.35 2,383,150 80,981,961 33.981 20.34 20.31 20.34 19.78 20.34 4,024,606 20.122 2.84%
2018-02-13 0 33.40 33.35 33.40 33.25 34.45 1,920,326 64,603,760 33.642 19.78 19.75 19.78 19.69 20.40 3,243,000 19.921 -1.18%
2018-02-12 0 33.80 33.80 33.85 33.00 34.10 1,991,352 67,293,696 33.793 20.01 20.01 20.04 19.54 20.19 3,362,947 20.010 1.96%
2018-02-09 0 33.15 33.05 33.15 32.90 33.85 2,831,459 94,360,992 33.326 19.63 19.57 19.63 19.48 20.04 4,781,700 19.734 -2.36%
2018-02-08 0 33.95 33.70 33.95 33.25 34.10 2,804,354 94,466,330 33.686 20.10 19.96 20.10 19.69 20.19 4,735,925 19.947 0.89%
2018-02-07 0 33.65 33.60 33.65 33.40 34.40 2,592,151 87,890,415 33.906 19.93 19.90 19.93 19.78 20.37 4,377,562 20.077 0.30%
2018-02-06 0 33.55 33.50 33.55 33.05 34.15 2,589,436 86,995,622 33.596 19.87 19.84 19.87 19.57 20.22 4,372,977 19.894 -2.04%
2018-02-05 0 34.25 34.25 34.50 33.75 34.65 4,255,329 145,959,473 34.300 20.28 20.28 20.43 19.98 20.52 7,186,297 20.311 -1.58%
2018-02-02 0 34.80 34.75 34.80 34.70 35.60 2,201,432 77,152,215 35.046 20.61 20.58 20.61 20.55 21.08 3,717,725 20.753 -2.11%
2018-02-01 0 35.55 35.40 35.55 35.25 36.15 3,796,181 135,594,032 35.719 21.05 20.96 21.05 20.87 21.41 6,410,899 21.151 0.71%
2018-01-31 0 35.30 35.25 35.30 35.10 36.50 4,056,354 143,583,660 35.397 20.90 20.87 20.90 20.78 21.61 6,850,273 20.960 -1.94%
2018-01-30 0 36.00 36.00 36.10 35.30 36.95 2,018,261 72,681,354 36.012 21.32 21.32 21.38 20.90 21.88 3,408,391 21.324 -1.37%
2018-01-29 0 36.50 36.50 36.55 35.15 36.60 3,417,200 123,076,489 36.017 21.61 21.61 21.64 20.81 21.67 5,770,885 21.327 2.67%
2018-01-26 0 35.55 35.50 35.55 34.50 35.55 3,090,646 108,567,223 35.128 21.05 21.02 21.05 20.43 21.05 5,219,409 20.801 0.14%
2018-01-25 0 35.50 35.50 35.55 34.55 35.55 4,605,379 161,026,975 34.965 21.02 21.02 21.05 20.46 21.05 7,777,453 20.704 1.00%
2018-01-24 0 35.15 35.15 35.20 35.15 35.90 7,023,446 249,655,735 35.546 20.81 20.81 20.84 20.81 21.26 11,861,026 21.048 -2.09%
2018-01-23 0 35.90 35.70 35.90 35.20 37.45 7,677,780 275,158,059 35.838 21.26 21.14 21.26 20.84 22.18 12,966,050 21.221 -5.90%
2018-01-22 0 38.15 38.10 38.15 35.55 38.40 9,146,568 335,509,379 36.681 22.59 22.56 22.59 21.05 22.74 15,446,504 21.721 18.85%
2018-01-19 0 32.10 32.05 32.10 31.85 32.50 1,748,324 56,176,686 32.132 19.01 18.98 19.01 18.86 19.24 2,952,527 19.027 -0.16%
2018-01-18 0 32.15 32.00 32.15 31.70 32.50 2,530,889 80,622,454 31.855 19.04 18.95 19.04 18.77 19.24 4,274,104 18.863 1.42%
2018-01-17 0 31.70 31.60 31.70 30.90 31.70 1,592,366 50,052,532 31.433 18.77 18.71 18.77 18.30 18.77 2,689,149 18.613 2.26%
2018-01-16 0 31.00 31.00 31.10 30.75 31.20 699,914 21,722,272 31.036 18.36 18.36 18.42 18.21 18.47 1,181,998 18.378 0.00%
2018-01-15 0 31.00 30.95 31.00 30.80 31.30 1,021,611 31,681,569 31.011 18.36 18.33 18.36 18.24 18.53 1,725,272 18.363 0.81%
2018-01-12 0 30.75 30.65 30.75 30.10 30.95 2,804,884 85,906,820 30.628 18.21 18.15 18.21 17.82 18.33 4,736,821 18.136 2.33%
2018-01-11 0 30.05 30.00 30.05 30.00 30.60 911,602 27,544,960 30.216 17.79 17.76 17.79 17.76 18.12 1,539,492 17.892 -1.48%
2018-01-10 0 30.50 30.40 30.50 30.25 30.80 1,901,944 57,981,250 30.485 18.06 18.00 18.06 17.91 18.24 3,211,957 18.052 0.49%
2018-01-09 0 30.35 30.35 30.45 30.30 30.75 2,004,141 61,048,497 30.461 17.97 17.97 18.03 17.94 18.21 3,384,545 18.037 0.00%
2018-01-08 0 30.35 30.35 30.45 30.05 30.60 1,520,063 46,210,196 30.400 17.97 17.97 18.03 17.79 18.12 2,567,046 18.001 1.17%
2018-01-05 0 30.00 29.90 30.00 29.90 30.65 1,505,963 45,500,821 30.214 17.76 17.71 17.76 17.71 18.15 2,543,234 17.891 -1.48%
2018-01-04 0 30.45 30.40 30.45 30.45 31.10 1,149,007 35,143,324 30.586 18.03 18.00 18.03 18.03 18.42 1,940,415 18.111 -1.30%
2018-01-03 0 30.85 30.80 30.85 30.70 31.25 1,019,500 31,456,173 30.855 18.27 18.24 18.27 18.18 18.50 1,721,707 18.270 -0.80%
2018-01-02 0 31.10 31.00 31.10 30.75 31.15 410,044 12,705,285 30.985 18.42 18.36 18.42 18.21 18.45 692,472 18.348 1.30%
2017-12-29 0 30.70 30.70 30.85 30.65 31.50 786,546 24,246,211 30.826 18.18 18.18 18.27 18.15 18.65 1,328,300 18.254 -0.81%
2017-12-28 0 30.95 30.90 30.95 30.65 31.10 950,886 29,352,937 30.869 18.33 18.30 18.33 18.15 18.42 1,605,833 18.279 1.14%
2017-12-27 0 30.60 30.60 30.65 30.15 30.80 773,360 23,681,288 30.621 18.12 18.12 18.15 17.85 18.24 1,306,032 18.132 0.49%
2017-12-22 0 30.45 30.45 30.50 30.15 30.60 612,000 18,625,875 30.434 18.03 18.03 18.06 17.85 18.12 1,033,531 18.022 0.16%
2017-12-21 0 30.40 30.40 30.45 29.95 30.55 1,319,454 40,032,967 30.341 18.00 18.00 18.03 17.73 18.09 2,228,262 17.966 0.66%
2017-12-20 0 30.20 30.15 30.20 29.55 30.20 2,209,916 66,265,390 29.985 17.88 17.85 17.88 17.50 17.88 3,732,053 17.756 1.68%
2017-12-19 0 29.70 29.70 29.75 29.25 29.75 2,399,771 70,957,740 29.569 17.59 17.59 17.62 17.32 17.62 4,052,675 17.509 1.19%
2017-12-18 0 29.35 29.30 29.35 28.95 29.40 1,168,724 34,185,747 29.250 17.38 17.35 17.38 17.14 17.41 1,973,713 17.321 0.17%
2017-12-15 0 29.30 29.15 29.30 28.85 29.30 4,135,609 120,607,226 29.163 17.35 17.26 17.35 17.08 17.35 6,984,117 17.269 0.51%
2017-12-14 0 29.15 29.10 29.15 28.55 29.25 2,736,875 79,513,574 29.053 17.26 17.23 17.26 16.91 17.32 4,621,969 17.203 1.22%
2017-12-13 0 28.80 28.80 28.85 28.75 29.20 1,530,401 44,170,149 28.862 17.05 17.05 17.08 17.02 17.29 2,584,504 17.090 -2.04%
2017-12-12 0 29.40 29.30 29.40 28.85 29.50 3,613,961 105,088,049 29.078 17.41 17.35 17.41 17.08 17.47 6,103,170 17.219 2.62%
2017-12-11 0 28.65 28.65 28.70 28.65 29.10 1,125,606 32,463,339 28.841 16.96 16.96 16.99 16.96 17.23 1,900,896 17.078 -0.69%
2017-12-08 0 28.85 28.80 28.85 28.65 29.65 2,097,310 61,221,755 29.191 17.08 17.05 17.08 16.96 17.56 3,541,887 17.285 1.23%
2017-12-07 0 28.50 28.40 28.50 28.20 28.90 1,613,527 45,989,335 28.502 16.88 16.82 16.88 16.70 17.11 2,724,886 16.878 0.18%
2017-12-06 0 28.45 28.40 28.45 28.15 28.90 2,759,694 78,655,306 28.501 16.85 16.82 16.85 16.67 17.11 4,660,505 16.877 0.00%
2017-12-05 0 28.45 28.45 28.60 28.35 29.30 1,583,375 45,521,330 28.750 16.85 16.85 16.94 16.79 17.35 2,673,966 17.024 0.35%
2017-12-04 0 28.35 28.35 28.40 28.15 28.70 2,657,523 75,469,085 28.398 16.79 16.79 16.82 16.67 16.99 4,487,961 16.816 0.71%
2017-12-01 0 28.15 28.15 28.20 27.60 28.50 2,927,630 82,351,167 28.129 16.67 16.67 16.70 16.34 16.88 4,944,111 16.656 0.90%
2017-11-30 0 27.90 27.85 27.90 27.60 28.30 9,094,893 253,421,072 27.864 16.52 16.49 16.52 16.34 16.76 15,359,236 16.500 -0.53%
2017-11-29 0 28.05 28.00 28.05 27.95 28.40 1,405,761 39,481,410 28.085 16.61 16.58 16.61 16.55 16.82 2,374,015 16.631 -1.23%
2017-11-28 0 28.40 28.35 28.40 28.00 28.60 6,345,062 179,699,925 28.321 16.82 16.79 16.82 16.58 16.94 10,715,388 16.770 0.71%
2017-11-27 0 28.20 28.15 28.20 27.95 28.55 3,864,217 108,785,816 28.152 16.70 16.67 16.70 16.55 16.91 6,525,797 16.670 1.08%
2017-11-24 0 27.90 27.85 27.90 27.40 28.00 1,385,874 38,469,203 27.758 16.52 16.49 16.52 16.22 16.58 2,340,431 16.437 0.72%
2017-11-23 0 27.70 27.65 27.70 27.50 28.15 2,085,738 58,113,765 27.862 16.40 16.37 16.40 16.28 16.67 3,522,344 16.499 -1.95%
2017-11-22 0 28.25 28.20 28.25 28.20 28.50 1,391,239 39,431,405 28.343 16.73 16.70 16.73 16.70 16.88 2,349,491 16.783 -0.88%
2017-11-21 0 28.50 28.50 28.55 28.35 28.85 2,345,500 66,880,183 28.514 16.88 16.88 16.91 16.79 17.08 3,961,024 16.885 0.18%
2017-11-20 0 28.45 28.40 28.45 28.45 29.10 2,909,512 83,557,537 28.719 16.85 16.82 16.85 16.85 17.23 4,913,514 17.006 0.00%
2017-11-17 0 28.45 28.40 28.45 28.15 28.90 3,458,915 98,603,231 28.507 16.85 16.82 16.85 16.67 17.11 5,841,332 16.880 0.18%
2017-11-16 0 28.40 28.40 28.45 28.40 29.30 3,220,000 92,980,289 28.876 16.82 16.82 16.85 16.82 17.35 5,437,858 17.099 -3.07%
2017-11-15 0 29.30 29.20 29.30 29.00 29.85 3,259,200 95,767,098 29.384 17.35 17.29 17.35 17.17 17.68 5,504,058 17.399 -0.34%
2017-11-14 0 29.40 29.30 29.40 28.70 31.65 5,513,283 162,501,056 29.474 17.41 17.35 17.41 16.99 18.74 9,310,700 17.453 -7.84%
2017-11-13 0 31.90 31.75 31.90 31.20 32.25 2,282,440 72,744,757 31.871 18.89 18.80 18.89 18.47 19.10 3,854,530 18.873 1.43%
2017-11-10 0 31.45 31.45 31.50 31.40 32.70 2,498,244 79,620,621 31.871 18.62 18.62 18.65 18.59 19.36 4,218,974 18.872 -2.63%
2017-11-09 0 32.30 32.10 32.30 31.25 32.30 3,682,344 117,171,497 31.820 19.13 19.01 19.13 18.50 19.13 6,218,654 18.842 2.38%
2017-11-08 0 31.55 31.50 31.55 31.10 31.90 3,663,480 115,725,131 31.589 18.68 18.65 18.68 18.42 18.89 6,186,797 18.705 1.77%
2017-11-07 0 31.00 30.90 31.00 30.50 31.00 1,699,000 52,327,837 30.799 18.36 18.30 18.36 18.06 18.36 2,869,230 18.238 1.47%
2017-11-06 0 30.55 30.50 30.55 30.20 30.85 1,273,086 38,789,435 30.469 18.09 18.06 18.09 17.88 18.27 2,149,957 18.042 -0.65%
2017-11-03 0 30.75 30.70 30.75 30.25 30.90 1,931,304 59,332,896 30.722 18.21 18.18 18.21 17.91 18.30 3,261,540 18.192 1.65%
2017-11-02 0 30.25 30.20 30.25 30.05 30.75 1,043,114 31,598,921 30.293 17.91 17.88 17.91 17.79 18.21 1,761,586 17.938 -1.31%
2017-11-01 0 30.65 30.60 30.65 29.70 30.65 18,527,901 553,936,723 29.897 18.15 18.12 18.15 17.59 18.15 31,289,473 17.704 2.51%
2017-10-31 0 29.90 29.85 29.90 29.55 30.05 2,015,777 60,379,428 29.953 17.71 17.68 17.71 17.50 17.79 3,404,196 17.737 -0.50%
2017-10-30 0 30.05 30.00 30.05 29.95 31.05 2,070,342 62,527,946 30.202 17.79 17.76 17.79 17.73 18.39 3,496,344 17.884 -0.50%
2017-10-27 0 30.20 30.15 30.20 30.05 30.55 1,309,107 39,628,678 30.272 17.88 17.85 17.88 17.79 18.09 2,210,788 17.925 0.00%
2017-10-26 0 30.20 30.20 30.25 29.95 30.60 2,335,854 70,761,112 30.293 17.88 17.88 17.91 17.73 18.12 3,944,734 17.938 0.17%
2017-10-25 0 30.15 30.15 30.20 30.15 30.65 1,451,636 43,917,241 30.254 17.85 17.85 17.88 17.85 18.15 2,451,488 17.915 -1.79%
2017-10-24 0 30.70 30.65 30.70 30.20 30.80 1,475,000 44,989,700 30.501 18.18 18.15 18.18 17.88 18.24 2,490,944 18.061 0.66%
2017-10-23 0 30.50 30.50 30.55 30.30 31.00 836,324 25,519,432 30.514 18.06 18.06 18.09 17.94 18.36 1,412,364 18.069 -1.45%
2017-10-20 0 30.95 30.90 30.95 30.70 31.15 433,952 13,415,026 30.914 18.33 18.30 18.33 18.18 18.45 732,848 18.305 0.32%
2017-10-19 0 30.85 30.70 30.85 30.60 31.90 2,295,392 71,350,163 31.084 18.27 18.18 18.27 18.12 18.89 3,876,403 18.406 -0.64%
2017-10-18 0 31.05 31.00 31.05 30.75 31.25 801,955 24,842,562 30.978 18.39 18.36 18.39 18.21 18.50 1,354,322 18.343 -0.16%
2017-10-17 0 31.10 31.10 31.15 30.80 31.35 3,052,240 95,106,691 31.160 18.42 18.42 18.45 18.24 18.56 5,154,549 18.451 0.00%
2017-10-16 0 31.10 31.10 31.20 31.05 31.45 908,500 28,328,237 31.181 18.42 18.42 18.47 18.39 18.62 1,534,253 18.464 0.48%
2017-10-13 0 30.95 30.90 30.95 30.80 31.45 2,296,000 71,240,081 31.028 18.33 18.30 18.33 18.24 18.62 3,877,429 18.373 -0.16%
2017-10-12 0 31.00 31.00 31.05 30.75 31.15 4,116,369 127,609,475 31.000 18.36 18.36 18.39 18.21 18.45 6,951,625 18.357 2.31%
2017-10-11 0 30.30 30.25 30.30 30.00 31.20 1,939,737 59,122,194 30.479 17.94 17.91 17.94 17.76 18.47 3,275,781 18.048 -1.62%
2017-10-10 0 30.80 30.60 30.80 30.40 30.85 3,440,775 105,129,116 30.554 18.24 18.12 18.24 18.00 18.27 5,810,698 18.092 2.33%
2017-10-09 0 30.10 30.00 30.10 29.85 30.50 809,774 24,355,133 30.076 17.82 17.76 17.82 17.68 18.06 1,367,527 17.810 -0.17%
2017-10-06 0 30.15 30.10 30.15 29.35 30.45 3,459,486 103,514,150 29.922 17.85 17.82 17.85 17.38 18.03 5,842,297 17.718 2.20%
2017-10-04 0 29.50 29.45 29.50 29.20 29.65 1,152,149 33,917,741 29.439 17.47 17.44 17.47 17.29 17.56 1,945,721 17.432 0.68%
2017-10-03 0 29.30 29.30 29.35 29.30 30.00 1,924,454 56,819,940 29.525 17.35 17.35 17.38 17.35 17.76 3,249,972 17.483 -1.35%
2017-09-29 0 29.70 29.70 29.75 29.20 29.90 1,230,500 36,334,196 29.528 17.59 17.59 17.62 17.29 17.71 2,078,039 17.485 0.00%
2017-09-28 0 29.70 29.65 29.70 29.50 30.20 1,091,313 32,351,702 29.645 17.59 17.56 17.59 17.47 17.88 1,842,983 17.554 -0.83%
2017-09-27 0 29.95 29.80 29.95 29.20 30.00 2,194,839 65,161,112 29.688 17.73 17.65 17.73 17.29 17.76 3,706,591 17.580 2.04%
2017-09-26 0 29.35 29.20 29.35 28.65 29.35 2,000,176 58,226,750 29.111 17.38 17.29 17.38 16.96 17.38 3,377,849 17.238 0.86%
2017-09-25 0 29.10 29.05 29.10 28.90 29.95 1,669,581 48,748,026 29.198 17.23 17.20 17.23 17.11 17.73 2,819,548 17.289 -2.68%
2017-09-22 0 29.90 29.85 29.90 29.35 29.90 3,112,000 91,929,032 29.540 17.71 17.68 17.71 17.38 17.71 5,255,471 17.492 2.22%
2017-09-21 0 29.25 29.20 29.25 28.90 29.50 2,774,702 80,788,630 29.116 17.32 17.29 17.32 17.11 17.47 4,685,850 17.241 1.39%
2017-09-20 0 28.85 28.80 28.85 28.75 29.50 2,358,150 68,256,279 28.945 17.08 17.05 17.08 17.02 17.47 3,982,387 17.140 -0.86%
2017-09-19 0 29.10 29.10 29.15 28.95 30.05 3,369,984 98,439,768 29.211 17.23 17.23 17.26 17.14 17.79 5,691,148 17.297 -2.51%
2017-09-18 0 29.85 29.80 29.85 29.85 30.95 1,872,631 56,371,738 30.103 17.68 17.65 17.68 17.68 18.33 3,162,454 17.825 -2.77%
2017-09-15 0 30.70 30.60 30.70 30.20 30.85 4,474,091 136,899,009 30.598 18.18 18.12 18.18 17.88 18.27 7,555,737 18.119 -1.29%
2017-09-14 0 35.00 35.00 35.05 34.65 35.20 2,357,112 82,495,937 34.999 18.42 18.42 18.44 18.23 18.52 4,479,813 18.415 0.00%
2017-09-13 0 35.00 34.95 35.00 34.55 35.30 3,567,480 124,495,914 34.897 18.42 18.39 18.42 18.18 18.57 6,780,180 18.362 1.89%
2017-09-12 0 34.35 34.15 34.35 33.85 34.50 2,700,500 92,483,975 34.247 18.07 17.97 18.07 17.81 18.15 5,132,440 18.019 0.73%
2017-09-11 0 34.10 34.00 34.10 33.50 34.15 1,509,934 51,204,283 33.912 17.94 17.89 17.94 17.63 17.97 2,869,708 17.843 1.94%
2017-09-08 0 33.45 33.35 33.45 33.20 33.65 1,319,179 44,042,898 33.387 17.60 17.55 17.60 17.47 17.71 2,507,168 17.567 0.75%
2017-09-07 0 33.20 33.15 33.20 33.15 33.60 2,233,625 74,339,849 33.282 17.47 17.44 17.47 17.44 17.68 4,245,120 17.512 -1.19%
2017-09-06 0 33.60 33.55 33.60 33.20 33.65 2,028,900 67,854,072 33.444 17.68 17.65 17.68 17.47 17.71 3,856,029 17.597 0.60%
2017-09-05 0 33.40 33.35 33.40 32.90 33.50 993,172 33,151,124 33.379 17.57 17.55 17.57 17.31 17.63 1,887,575 17.563 1.52%
2017-09-04 0 32.90 32.90 32.95 32.90 33.25 1,506,000 49,733,173 33.023 17.31 17.31 17.34 17.31 17.49 2,862,231 17.376 -0.75%
2017-09-01 0 33.15 33.15 33.20 33.15 34.00 1,992,750 66,373,250 33.307 17.44 17.44 17.47 17.44 17.89 3,787,324 17.525 -2.21%
2017-08-31 0 33.90 33.60 33.90 33.00 33.90 2,208,603 74,190,615 33.592 17.84 17.68 17.84 17.36 17.84 4,197,564 17.675 2.42%
2017-08-30 0 33.10 33.10 33.15 32.95 33.50 800,916 26,555,043 33.156 17.42 17.42 17.44 17.34 17.63 1,522,182 17.445 0.46%
2017-08-29 0 32.95 32.95 33.05 32.85 33.30 1,581,200 52,260,820 33.051 17.34 17.34 17.39 17.28 17.52 3,005,152 17.390 -0.30%
2017-08-28 0 33.05 33.05 33.15 33.05 33.75 1,755,175 58,344,815 33.242 17.39 17.39 17.44 17.39 17.76 3,335,801 17.490 -1.49%
2017-08-25 0 33.55 33.55 33.60 33.45 33.80 771,915 25,926,942 33.588 17.65 17.65 17.68 17.60 17.78 1,467,064 17.673 0.30%
2017-08-24 0 33.45 33.45 33.60 32.80 33.80 2,186,108 72,993,489 33.390 17.60 17.60 17.68 17.26 17.78 4,154,811 17.568 0.30%
2017-08-22 0 33.35 33.35 33.40 33.35 34.00 1,623,730 54,550,229 33.596 17.55 17.55 17.57 17.55 17.89 3,085,983 17.677 -0.30%
2017-08-21 0 33.45 33.40 33.45 33.35 34.30 2,662,720 89,517,554 33.619 17.60 17.57 17.60 17.55 18.05 5,060,637 17.689 -2.48%
2017-08-18 0 34.30 34.25 34.30 34.15 34.65 1,705,000 58,568,262 34.351 18.05 18.02 18.05 17.97 18.23 3,240,441 18.074 -1.15%
2017-08-17 0 34.70 34.65 34.70 34.30 34.90 1,416,996 49,122,137 34.666 18.26 18.23 18.26 18.05 18.36 2,693,074 18.240 0.58%
2017-08-16 0 34.50 34.50 34.65 34.10 34.70 1,985,575 68,335,626 34.416 18.15 18.15 18.23 17.94 18.26 3,773,688 18.108 1.17%
2017-08-15 0 34.10 34.10 34.15 33.85 34.40 1,665,563 56,843,084 34.128 17.94 17.94 17.97 17.81 18.10 3,165,489 17.957 0.74%
2017-08-14 0 33.85 33.85 33.90 33.70 34.85 4,167,846 142,568,436 34.207 17.81 17.81 17.84 17.73 18.34 7,921,207 17.998 4.96%
2017-08-11 0 32.25 32.25 32.30 31.85 32.95 2,886,433 93,856,776 32.517 16.97 16.97 17.00 16.76 17.34 5,485,815 17.109 -0.31%
2017-08-10 0 32.35 32.30 32.35 32.10 32.55 884,461 28,605,287 32.342 17.02 17.00 17.02 16.89 17.13 1,680,964 17.017 0.15%
2017-08-09 0 32.30 32.30 32.40 32.20 32.50 444,040 14,371,105 32.364 17.00 17.00 17.05 16.94 17.10 843,921 17.029 0.31%
2017-08-08 0 32.20 32.20 32.35 32.15 32.95 1,151,096 37,340,203 32.439 16.94 16.94 17.02 16.92 17.34 2,187,717 17.068 -1.68%
2017-08-07 0 32.75 32.70 32.75 31.85 32.75 1,327,173 43,148,129 32.511 17.23 17.21 17.23 16.76 17.23 2,522,361 17.106 3.31%
2017-08-04 0 31.70 31.70 31.75 31.70 32.25 1,865,436 59,497,623 31.895 16.68 16.68 16.71 16.68 16.97 3,545,358 16.782 -0.16%
2017-08-03 0 31.75 31.75 31.80 31.60 32.25 1,461,225 46,428,848 31.774 16.71 16.71 16.73 16.63 16.97 2,777,134 16.718 -1.40%
2017-08-02 0 32.20 32.05 32.20 31.85 32.30 880,363 28,248,657 32.088 16.94 16.86 16.94 16.76 17.00 1,673,175 16.883 0.94%
2017-08-01 0 31.90 31.90 32.00 31.90 32.35 1,589,126 51,025,274 32.109 16.78 16.78 16.84 16.78 17.02 3,020,216 16.895 -1.09%
2017-07-31 0 32.25 32.10 32.25 31.90 32.35 1,468,991 47,292,777 32.194 16.97 16.89 16.97 16.78 17.02 2,791,893 16.939 0.31%
2017-07-28 0 32.15 32.05 32.15 32.00 32.45 747,000 23,990,627 32.116 16.92 16.86 16.92 16.84 17.07 1,419,712 16.898 -0.62%
2017-07-27 0 32.35 32.30 32.35 32.20 32.85 757,856 24,561,066 32.409 17.02 17.00 17.02 16.94 17.28 1,440,344 17.052 -1.07%
2017-07-26 0 32.70 32.55 32.70 32.35 33.25 1,388,649 45,527,100 32.785 17.21 17.13 17.21 17.02 17.49 2,639,199 17.250 2.03%
2017-07-25 0 32.05 32.05 32.15 32.00 32.70 969,099 31,163,636 32.157 16.86 16.86 16.92 16.84 17.21 1,841,823 16.920 -1.23%
2017-07-24 0 32.45 32.35 32.45 32.15 32.65 1,487,863 48,093,070 32.324 17.07 17.02 17.07 16.92 17.18 2,827,761 17.007 -0.92%
2017-07-21 0 32.75 32.70 32.75 32.55 33.20 1,427,545 46,839,001 32.811 17.23 17.21 17.23 17.13 17.47 2,713,123 17.264 0.46%
2017-07-20 0 32.60 32.60 32.65 32.55 33.35 1,150,200 37,728,852 32.802 17.15 17.15 17.18 17.13 17.55 2,186,015 17.259 -1.66%
2017-07-19 0 33.15 33.05 33.15 32.65 33.25 929,064 30,709,917 33.055 17.44 17.39 17.44 17.18 17.49 1,765,734 17.392 0.76%
2017-07-18 0 32.90 32.70 32.90 32.35 33.00 1,662,375 54,490,951 32.779 17.31 17.21 17.31 17.02 17.36 3,159,430 17.247 0.61%
2017-07-17 0 32.70 32.65 32.70 32.45 32.85 1,098,176 35,891,885 32.683 17.21 17.18 17.21 17.07 17.28 2,087,140 17.197 0.00%
2017-07-14 0 32.70 32.60 32.70 32.30 32.75 1,392,432 45,422,379 32.621 17.21 17.15 17.21 17.00 17.23 2,646,389 17.164 2.19%
2017-07-13 0 32.00 31.95 32.00 31.35 32.05 1,177,442 37,487,439 31.838 16.84 16.81 16.84 16.50 16.86 2,237,789 16.752 2.40%
2017-07-12 0 31.25 31.25 31.30 31.25 32.10 2,077,870 65,860,905 31.696 16.44 16.44 16.47 16.44 16.89 3,949,099 16.677 -2.34%
2017-07-11 0 32.00 32.00 32.05 32.00 32.70 1,198,000 38,464,075 32.107 16.84 16.84 16.86 16.84 17.21 2,276,861 16.893 -1.23%
2017-07-10 0 32.40 32.30 32.40 32.15 32.55 991,016 32,116,198 32.407 17.05 17.00 17.05 16.92 17.13 1,883,477 17.052 0.47%
2017-07-07 0 32.25 32.20 32.25 32.15 32.55 492,660 15,905,583 32.285 16.97 16.94 16.97 16.92 17.13 936,326 16.987 -0.46%
2017-07-06 0 32.40 32.35 32.40 31.75 32.65 1,948,600 62,867,331 32.263 17.05 17.02 17.05 16.71 17.18 3,703,415 16.976 1.57%
2017-07-05 0 31.90 31.75 31.90 31.60 32.10 1,322,695 42,148,196 31.865 16.78 16.71 16.78 16.63 16.89 2,513,850 16.766 -0.31%
2017-07-04 0 32.00 31.95 32.00 31.75 33.00 1,027,814 33,170,829 32.273 16.84 16.81 16.84 16.71 17.36 1,953,414 16.981 -0.31%
2017-07-03 0 32.10 32.05 32.10 31.95 32.70 1,290,086 41,659,805 32.292 16.89 16.86 16.89 16.81 17.21 2,451,875 16.991 -0.93%
2017-06-30 0 32.40 32.15 32.40 31.80 32.40 1,959,130 62,974,197 32.144 17.05 16.92 17.05 16.73 17.05 3,723,428 16.913 1.09%
2017-06-29 0 32.05 31.95 32.05 31.75 32.20 1,314,209 42,037,319 31.987 16.86 16.81 16.86 16.71 16.94 2,497,722 16.830 1.42%
2017-06-28 0 31.60 31.60 31.65 31.40 32.00 654,873 20,711,353 31.627 16.63 16.63 16.65 16.52 16.84 1,244,620 16.641 -0.32%
2017-06-27 0 31.70 31.60 31.70 31.60 31.90 747,000 23,701,337 31.729 16.68 16.63 16.68 16.63 16.78 1,419,712 16.694 0.48%
2017-06-26 0 31.55 31.55 31.60 31.50 31.95 792,656 25,057,846 31.613 16.60 16.60 16.63 16.57 16.81 1,506,484 16.633 -0.79%
2017-06-23 0 31.80 31.70 31.80 31.25 31.90 1,076,656 34,067,484 31.642 16.73 16.68 16.73 16.44 16.78 2,046,240 16.649 0.95%
2017-06-22 0 31.50 31.40 31.50 31.20 31.55 1,489,070 46,692,546 31.357 16.57 16.52 16.57 16.42 16.60 2,830,054 16.499 0.64%
2017-06-21 0 31.30 31.25 31.30 31.15 31.75 958,046 30,024,293 31.339 16.47 16.44 16.47 16.39 16.71 1,820,816 16.489 -0.95%
2017-06-20 0 31.60 31.60 31.75 31.50 32.00 1,041,109 33,058,123 31.753 16.63 16.63 16.71 16.57 16.84 1,978,681 16.707 -1.40%
2017-06-19 0 32.05 32.00 32.05 31.60 32.30 1,404,534 45,055,944 32.079 16.86 16.84 16.86 16.63 17.00 2,669,389 16.879 2.07%
2017-06-16 0 31.40 31.40 31.60 31.40 31.95 1,757,629 55,413,076 31.527 16.52 16.52 16.63 16.52 16.81 3,340,465 16.588 -1.88%
2017-06-15 0 32.00 31.80 32.00 31.45 32.20 1,349,190 42,872,253 31.776 16.84 16.73 16.84 16.55 16.94 2,564,205 16.720 0.16%
2017-06-14 0 31.95 31.90 31.95 31.70 32.40 1,082,756 34,574,779 31.932 16.81 16.78 16.81 16.68 17.05 2,057,834 16.802 -0.31%
2017-06-13 0 32.05 31.90 32.05 31.40 32.05 1,038,156 33,117,059 31.900 16.86 16.78 16.86 16.52 16.86 1,973,069 16.785 1.26%
2017-06-12 0 31.65 31.65 31.70 31.45 32.15 1,273,434 40,391,486 31.719 16.65 16.65 16.68 16.55 16.92 2,420,227 16.689 -0.16%
2017-06-09 0 31.70 31.60 31.70 31.55 32.20 1,555,902 49,352,551 31.720 16.68 16.63 16.68 16.60 16.94 2,957,072 16.690 -1.25%
2017-06-08 0 32.10 32.05 32.10 31.00 32.35 1,967,360 62,695,754 31.868 16.89 16.86 16.89 16.31 17.02 3,739,069 16.768 3.05%
2017-06-07 0 31.15 31.15 31.25 31.10 31.65 957,622 29,937,234 31.262 16.39 16.39 16.44 16.36 16.65 1,820,010 16.449 -1.11%
2017-06-06 0 31.50 31.45 31.50 31.30 31.80 717,771 22,634,345 31.534 16.57 16.55 16.57 16.47 16.73 1,364,161 16.592 -0.32%
2017-06-05 0 31.60 31.60 31.70 31.55 32.30 897,500 28,579,550 31.844 16.63 16.63 16.68 16.60 17.00 1,705,745 16.755 -2.17%
2017-06-02 0 32.30 32.15 32.30 31.75 32.35 1,090,845 35,054,780 32.135 17.00 16.92 17.00 16.71 17.02 2,073,207 16.908 0.94%
2017-06-01 0 32.00 31.80 32.00 31.10 32.20 1,556,736 49,501,158 31.798 16.84 16.73 16.84 16.36 16.94 2,958,657 16.731 3.06%
2017-05-31 0 31.05 31.05 31.10 30.70 31.20 3,933,426 122,023,983 31.022 16.34 16.34 16.36 16.15 16.42 7,475,679 16.323 0.16%
2017-05-29 0 32.00 31.95 32.00 31.85 32.25 1,390,974 44,570,851 32.043 16.31 16.29 16.31 16.23 16.44 2,728,896 16.333 0.31%
2017-05-26 0 31.90 31.90 32.10 31.85 32.30 808,828 25,891,271 32.011 16.26 16.26 16.36 16.23 16.46 1,586,807 16.317 -0.78%
2017-05-25 0 32.15 32.15 32.20 32.15 32.80 1,252,221 40,450,861 32.303 16.39 16.39 16.41 16.39 16.72 2,456,682 16.466 -1.38%
2017-05-24 0 32.60 32.45 32.60 31.85 32.80 2,456,986 79,655,139 32.420 16.62 16.54 16.62 16.23 16.72 4,820,262 16.525 1.24%
2017-05-23 0 32.20 32.10 32.20 31.70 32.20 1,348,942 43,185,544 32.014 16.41 16.36 16.41 16.16 16.41 2,646,435 16.318 0.31%
2017-05-22 0 32.10 31.80 32.10 31.15 32.10 2,195,780 69,485,072 31.645 16.36 16.21 16.36 15.88 16.36 4,307,812 16.130 0.78%
2017-05-19 0 31.85 31.75 31.85 31.35 31.85 2,132,445 67,532,325 31.669 16.23 16.18 16.23 15.98 16.23 4,183,558 16.142 1.43%
2017-05-18 0 31.40 31.25 31.40 31.00 31.85 3,057,901 95,962,190 31.382 16.01 15.93 16.01 15.80 16.23 5,999,173 15.996 0.00%
2017-05-17 0 31.40 31.35 31.40 30.70 32.70 4,431,426 139,675,970 31.519 16.01 15.98 16.01 15.65 16.67 8,693,836 16.066 -1.88%
2017-05-16 0 32.00 32.00 32.10 31.85 33.25 3,114,591 100,160,844 32.159 16.31 16.31 16.36 16.23 16.95 6,110,391 16.392 -3.47%
2017-05-15 0 33.15 33.10 33.15 32.80 33.95 2,792,940 92,562,436 33.142 16.90 16.87 16.90 16.72 17.31 5,479,357 16.893 1.07%
2017-05-12 0 32.80 32.80 32.85 32.45 33.15 2,272,593 74,577,909 32.816 16.72 16.72 16.74 16.54 16.90 4,458,509 16.727 -0.61%
2017-05-11 0 33.00 32.95 33.00 32.80 33.85 4,561,895 152,206,750 33.365 16.82 16.80 16.82 16.72 17.25 8,949,798 17.007 0.15%
2017-05-10 0 32.95 32.90 32.95 31.95 33.30 3,338,258 109,403,719 32.773 16.80 16.77 16.80 16.29 16.97 6,549,194 16.705 3.29%
2017-05-09 0 31.90 31.80 31.90 31.40 31.95 2,399,102 76,124,594 31.730 16.26 16.21 16.26 16.01 16.29 4,706,702 16.174 0.47%
2017-05-08 0 31.75 31.60 31.75 31.35 32.25 2,359,760 75,215,294 31.874 16.18 16.11 16.18 15.98 16.44 4,629,518 16.247 1.44%
2017-05-05 0 31.30 31.30 31.35 31.15 31.70 1,162,508 36,382,549 31.297 15.95 15.95 15.98 15.88 16.16 2,280,678 15.953 -0.48%
2017-05-04 0 31.45 31.40 31.45 31.15 31.65 1,787,561 56,160,119 31.417 16.03 16.01 16.03 15.88 16.13 3,506,944 16.014 0.32%
2017-05-02 0 31.35 31.30 31.35 31.05 31.45 1,970,088 61,477,758 31.206 15.98 15.95 15.98 15.83 16.03 3,865,036 15.906 1.95%
2017-04-28 0 30.75 30.75 30.80 30.65 31.30 1,982,474 61,144,511 30.843 15.67 15.67 15.70 15.62 15.95 3,889,336 15.721 -1.91%
2017-04-27 0 31.35 31.30 31.35 31.15 31.55 1,847,500 58,003,737 31.396 15.98 15.95 15.98 15.88 16.08 3,624,536 16.003 -0.32%
2017-04-26 0 31.45 31.35 31.45 31.00 31.45 1,823,460 57,014,078 31.267 16.03 15.98 16.03 15.80 16.03 3,577,373 15.937 1.29%
2017-04-25 0 31.05 31.05 31.10 30.90 31.35 1,689,561 52,455,065 31.047 15.83 15.83 15.85 15.75 15.98 3,314,682 15.825 -0.64%
2017-04-24 0 31.25 31.20 31.25 30.75 31.50 2,443,093 76,267,390 31.218 15.93 15.90 15.93 15.67 16.06 4,793,006 15.912 0.97%
2017-04-21 0 30.95 30.95 31.20 30.95 31.50 1,695,353 52,831,025 31.162 15.78 15.78 15.90 15.78 16.06 3,326,045 15.884 -1.12%
2017-04-20 0 31.30 31.25 31.30 31.20 31.80 1,942,138 60,847,906 31.330 15.95 15.93 15.95 15.90 16.21 3,810,202 15.970 -1.11%
2017-04-19 0 31.65 31.55 31.65 31.15 32.00 3,588,800 113,957,362 31.754 16.13 16.08 16.13 15.88 16.31 7,040,722 16.185 -1.25%
2017-04-18 0 32.05 31.95 32.05 31.45 32.05 1,893,592 60,218,156 31.801 16.34 16.29 16.34 16.03 16.34 3,714,962 16.210 0.79%
2017-04-13 0 31.80 31.80 31.90 31.70 31.95 1,372,100 43,711,425 31.857 16.21 16.21 16.26 16.16 16.29 2,691,868 16.238 0.47%
2017-04-12 0 31.65 31.65 31.75 31.35 32.40 1,826,565 57,811,085 31.650 16.13 16.13 16.18 15.98 16.51 3,583,464 16.133 -1.09%
2017-04-11 0 32.00 31.85 32.00 31.55 33.05 2,757,607 88,136,894 31.961 16.31 16.23 16.31 16.08 16.85 5,410,038 16.291 2.24%
2017-04-10 0 31.30 31.25 31.30 31.00 31.95 3,253,430 101,926,148 31.329 15.95 15.93 15.95 15.80 16.29 6,382,773 15.969 0.32%
2017-04-07 0 31.20 31.20 31.25 30.60 31.75 1,874,883 58,181,998 31.032 15.90 15.90 15.93 15.60 16.18 3,678,258 15.818 -0.79%
2017-04-06 0 31.45 31.40 31.45 31.30 33.50 2,927,500 93,100,091 31.802 16.03 16.01 16.03 15.95 17.08 5,743,345 16.210 -3.08%
2017-04-05 0 32.45 32.25 32.45 31.00 32.45 5,496,994 174,951,975 31.827 16.54 16.44 16.54 15.80 16.54 10,784,331 16.223 5.53%
2017-04-03 0 30.75 30.75 30.80 30.35 31.05 2,017,856 62,055,167 30.753 15.67 15.67 15.70 15.47 15.83 3,958,751 15.675 0.65%
2017-03-31 0 30.55 30.55 30.60 30.40 31.55 2,799,713 86,004,970 30.719 15.57 15.57 15.60 15.50 16.08 5,492,644 15.658 -1.77%
2017-03-30 0 31.10 31.10 31.15 30.15 31.10 4,774,205 146,380,957 30.661 15.85 15.85 15.88 15.37 15.85 9,366,321 15.628 3.67%
2017-03-29 0 30.00 29.95 30.00 29.75 30.30 3,439,864 103,384,121 30.055 15.29 15.27 15.29 15.16 15.44 6,748,531 15.320 2.39%
2017-03-28 0 29.30 29.15 29.30 28.90 29.60 3,651,884 106,694,826 29.216 14.93 14.86 14.93 14.73 15.09 7,164,484 14.892 1.03%
2017-03-27 0 29.00 29.00 29.05 28.90 30.70 5,415,000 161,100,562 29.751 14.78 14.78 14.81 14.73 15.65 10,623,471 15.165 3.76%
2017-03-24 0 27.95 27.90 27.95 27.70 28.20 1,091,118 30,447,328 27.905 14.25 14.22 14.25 14.12 14.37 2,140,621 14.224 -0.71%
2017-03-23 0 28.15 28.10 28.15 27.75 28.20 1,163,100 32,637,273 28.061 14.35 14.32 14.35 14.14 14.37 2,281,839 14.303 0.90%
2017-03-22 0 27.90 27.85 27.90 27.65 28.30 3,683,164 103,116,625 27.997 14.22 14.20 14.22 14.09 14.43 7,225,851 14.271 -1.59%
2017-03-21 0 28.35 28.35 28.40 28.35 29.05 2,990,310 85,538,666 28.605 14.45 14.45 14.48 14.45 14.81 5,866,569 14.581 -2.74%
2017-03-20 0 29.15 29.10 29.15 28.85 29.45 1,437,310 41,916,403 29.163 14.86 14.83 14.86 14.71 15.01 2,819,801 14.865 0.69%
2017-03-17 0 28.95 28.95 29.00 28.90 29.75 2,867,328 83,831,335 29.237 14.76 14.76 14.78 14.73 15.16 5,625,296 14.903 -0.86%
2017-03-16 0 29.20 29.15 29.20 28.65 29.40 3,181,987 92,712,881 29.137 14.88 14.86 14.88 14.60 14.99 6,242,612 14.852 2.28%
2017-03-15 0 28.55 28.55 28.65 28.50 29.30 3,081,973 88,679,289 28.774 14.55 14.55 14.60 14.53 14.93 6,046,399 14.666 -2.23%
2017-03-14 0 29.20 29.15 29.20 28.95 29.60 2,009,725 58,824,286 29.270 14.88 14.86 14.88 14.76 15.09 3,942,799 14.919 -1.18%
2017-03-13 0 29.55 29.50 29.55 29.20 29.75 1,556,942 45,797,592 29.415 15.06 15.04 15.06 14.88 15.16 3,054,502 14.993 0.00%
2017-03-10 0 29.55 29.50 29.55 29.15 29.85 2,122,810 62,656,956 29.516 15.06 15.04 15.06 14.86 15.22 4,164,656 15.045 1.55%
2017-03-09 0 29.10 29.05 29.10 28.95 29.45 2,612,626 76,135,303 29.141 14.83 14.81 14.83 14.76 15.01 5,125,606 14.854 1.57%
2017-03-08 0 28.65 28.60 28.65 28.25 28.65 1,026,184 29,236,892 28.491 14.60 14.58 14.60 14.40 14.60 2,013,229 14.522 0.35%
2017-03-07 0 28.55 28.50 28.55 28.25 28.70 1,090,550 31,146,827 28.561 14.55 14.53 14.55 14.40 14.63 2,139,506 14.558 0.88%
2017-03-06 0 28.30 28.30 28.45 28.30 29.00 981,451 27,941,096 28.469 14.43 14.43 14.50 14.43 14.78 1,925,469 14.511 -1.57%
2017-03-03 0 28.75 28.60 28.75 28.15 28.75 1,313,626 37,455,032 28.513 14.65 14.58 14.65 14.35 14.65 2,577,150 14.534 1.95%
2017-03-02 0 28.20 28.10 28.20 27.80 28.75 2,106,333 59,185,191 28.099 14.37 14.32 14.37 14.17 14.65 4,132,330 14.322 -0.70%
2017-03-01 0 28.40 28.40 28.45 28.25 28.80 660,445 18,746,939 28.385 14.48 14.48 14.50 14.40 14.68 1,295,700 14.469 -1.73%
2017-02-28 0 28.90 28.45 28.90 27.90 28.90 2,030,718 57,960,445 28.542 14.73 14.50 14.73 14.22 14.73 3,983,984 14.548 3.77%
2017-02-27 0 27.85 27.85 27.95 27.70 28.20 663,130 18,486,227 27.877 14.20 14.20 14.25 14.12 14.37 1,300,968 14.210 -1.07%
2017-02-24 0 28.15 28.15 28.20 28.15 28.70 1,585,808 44,918,326 28.325 14.35 14.35 14.37 14.35 14.63 3,111,133 14.438 -0.71%
2017-02-23 0 28.35 28.35 28.40 28.25 28.65 1,289,315 36,686,809 28.454 14.45 14.45 14.48 14.40 14.60 2,529,455 14.504 -0.18%
2017-02-22 0 28.40 28.30 28.40 28.05 28.60 3,224,407 91,249,977 28.300 14.48 14.43 14.48 14.30 14.58 6,325,834 14.425 1.79%
2017-02-21 0 27.90 27.90 27.95 27.55 28.40 3,491,196 97,334,118 27.880 14.22 14.22 14.25 14.04 14.48 6,849,237 14.211 3.53%
2017-02-20 0 26.95 26.95 27.00 26.80 27.05 1,294,000 34,842,086 26.926 13.74 13.74 13.76 13.66 13.79 2,538,647 13.725 0.19%
2017-02-17 0 26.90 26.85 26.90 26.75 27.10 1,321,720 35,573,979 26.915 13.71 13.69 13.71 13.64 13.81 2,593,029 13.719 0.37%
2017-02-16 0 26.80 26.80 26.90 26.80 27.65 3,372,029 90,994,431 26.985 13.66 13.66 13.71 13.66 14.09 6,615,448 13.755 -2.90%
2017-02-15 0 27.60 27.50 27.60 27.40 27.60 1,611,362 44,327,047 27.509 14.07 14.02 14.07 13.97 14.07 3,161,266 14.022 0.91%
2017-02-14 0 27.35 27.25 27.35 27.15 27.70 1,900,552 51,848,574 27.281 13.94 13.89 13.94 13.84 14.12 3,728,617 13.906 -0.91%
2017-02-13 0 27.60 27.55 27.60 27.20 27.70 1,554,000 42,737,512 27.502 14.07 14.04 14.07 13.86 14.12 3,048,730 14.018 0.91%
2017-02-10 0 27.35 27.25 27.35 27.10 27.55 1,523,617 41,667,656 27.348 13.94 13.89 13.94 13.81 14.04 2,989,123 13.940 0.00%
2017-02-09 0 27.35 27.30 27.35 27.05 27.45 1,458,144 39,864,987 27.340 13.94 13.92 13.94 13.79 13.99 2,860,674 13.936 1.48%
2017-02-08 0 26.95 26.95 27.10 26.90 27.40 1,893,146 51,374,940 27.137 13.74 13.74 13.81 13.71 13.97 3,714,087 13.832 -1.28%
2017-02-07 0 27.30 27.30 27.35 27.10 27.50 1,665,200 45,498,420 27.323 13.92 13.92 13.94 13.81 14.02 3,266,889 13.927 0.00%
2017-02-06 0 27.30 27.30 27.40 27.25 27.70 1,616,609 44,288,280 27.396 13.92 13.92 13.97 13.89 14.12 3,171,560 13.964 -0.36%
2017-02-03 0 27.40 27.35 27.40 27.25 27.60 693,149 18,987,444 27.393 13.97 13.94 13.97 13.89 14.07 1,359,861 13.963 -0.54%
2017-02-02 0 27.55 27.50 27.55 27.15 27.85 2,672,648 73,307,974 27.429 14.04 14.02 14.04 13.84 14.20 5,243,361 13.981 -1.61%
2017-02-01 0 28.00 27.90 28.00 27.75 28.75 2,532,770 70,860,153 27.977 14.27 14.22 14.27 14.14 14.65 4,968,940 14.261 -1.41%
2017-01-27 0 28.40 28.25 28.40 28.00 28.40 1,202,117 33,865,284 28.171 14.48 14.40 14.48 14.27 14.48 2,358,385 14.360 1.97%
2017-01-26 0 27.85 27.85 27.90 27.75 28.45 2,489,544 69,584,622 27.951 14.20 14.20 14.22 14.14 14.50 4,884,136 14.247 -1.76%
2017-01-25 0 28.35 28.30 28.35 28.10 28.45 817,744 23,114,633 28.266 14.45 14.43 14.45 14.32 14.50 1,604,299 14.408 -0.35%
2017-01-24 0 28.45 28.30 28.45 27.90 28.45 1,252,981 35,378,422 28.235 14.50 14.43 14.50 14.22 14.50 2,458,173 14.392 1.25%
2017-01-23 0 28.10 28.05 28.10 27.80 28.10 1,684,025 47,061,617 27.946 14.32 14.30 14.32 14.17 14.32 3,303,821 14.245 0.36%
2017-01-20 0 28.00 28.00 28.05 27.95 28.20 2,431,779 68,147,738 28.024 14.27 14.27 14.30 14.25 14.37 4,770,809 14.284 -0.53%
2017-01-19 0 28.15 28.10 28.15 28.05 28.90 2,128,500 60,028,487 28.202 14.35 14.32 14.35 14.30 14.73 4,175,819 14.375 -2.76%
2017-01-18 0 28.95 28.95 29.00 27.50 28.95 2,530,712 71,400,277 28.214 14.76 14.76 14.78 14.02 14.76 4,964,902 14.381 4.89%
2017-01-17 0 27.60 27.35 27.60 27.20 27.70 2,628,350 71,889,917 27.352 14.07 13.94 14.07 13.86 14.12 5,156,454 13.942 0.91%
2017-01-16 0 27.35 27.30 27.35 27.20 27.70 1,924,500 52,660,012 27.363 13.94 13.92 13.94 13.86 14.12 3,775,599 13.947 -0.73%
2017-01-13 0 27.55 27.40 27.55 26.90 27.55 2,532,609 68,975,133 27.235 14.04 13.97 14.04 13.71 14.04 4,968,624 13.882 2.23%
2017-01-12 0 26.95 26.85 26.95 26.70 27.55 2,948,500 79,471,406 26.953 13.74 13.69 13.74 13.61 14.04 5,784,544 13.739 -2.18%
2017-01-11 0 27.55 27.45 27.55 27.15 28.30 2,891,500 79,286,231 27.420 14.04 13.99 14.04 13.84 14.43 5,672,718 13.977 0.00%
2017-01-10 0 27.55 27.30 27.55 26.85 27.55 5,053,488 137,379,478 27.185 14.04 13.92 14.04 13.69 14.04 9,914,235 13.857 1.85%
2017-01-09 0 27.05 27.00 27.05 26.20 28.00 10,268,172 275,056,301 26.787 13.79 13.76 13.79 13.35 14.27 20,144,714 13.654 -6.88%
2017-01-06 0 29.05 29.00 29.05 28.90 29.70 956,029 27,861,708 29.143 14.81 14.78 14.81 14.73 15.14 1,875,595 14.855 -1.36%
2017-01-05 0 29.45 29.40 29.45 28.50 29.50 2,193,509 63,766,800 29.071 15.01 14.99 15.01 14.53 15.04 4,303,357 14.818 2.79%
2017-01-04 0 28.65 28.60 28.65 28.15 28.80 1,330,523 38,033,015 28.585 14.60 14.58 14.60 14.35 14.68 2,610,300 14.570 1.06%
2017-01-03 0 28.35 28.30 28.35 28.15 28.60 851,958 24,153,091 28.350 14.45 14.43 14.45 14.35 14.58 1,671,422 14.451 0.71%
2016-12-30 0 28.15 28.15 28.25 27.60 28.45 854,773 24,112,796 28.210 14.35 14.35 14.40 14.07 14.50 1,676,945 14.379 1.99%
2016-12-29 0 27.60 27.55 27.65 27.50 27.85 837,091 23,142,317 27.646 14.07 14.04 14.09 14.02 14.20 1,642,255 14.092 -0.90%
2016-12-28 0 27.85 27.80 27.85 27.70 28.40 759,763 21,161,363 27.853 14.20 14.17 14.20 14.12 14.48 1,490,548 14.197 -0.71%
2016-12-23 0 28.05 28.05 28.15 27.90 28.45 464,713 13,050,055 28.082 14.30 14.30 14.35 14.22 14.50 911,702 14.314 -1.23%
2016-12-22 0 28.40 28.35 28.40 28.10 28.70 1,621,090 46,075,701 28.423 14.48 14.45 14.48 14.32 14.63 3,180,351 14.488 0.71%
2016-12-21 0 28.20 28.15 28.20 28.20 29.15 1,689,221 48,254,362 28.566 14.37 14.35 14.37 14.37 14.86 3,314,015 14.561 -2.76%
2016-12-20 0 29.00 29.00 29.10 28.55 29.15 1,505,698 43,593,641 28.952 14.78 14.78 14.83 14.55 14.86 2,953,968 14.758 0.17%
2016-12-19 0 28.95 28.80 28.95 28.50 29.40 1,405,183 40,528,047 28.842 14.76 14.68 14.76 14.53 14.99 2,756,772 14.701 -0.17%
2016-12-16 0 29.00 29.00 29.15 28.90 29.75 1,684,840 49,006,021 29.086 14.78 14.78 14.86 14.73 15.16 3,305,420 14.826 -1.36%
2016-12-15 0 29.40 29.30 29.40 28.90 29.45 2,285,838 66,881,445 29.259 14.99 14.93 14.99 14.73 15.01 4,484,494 14.914 0.34%
2016-12-14 0 29.30 29.30 29.40 28.85 29.50 2,175,174 63,656,520 29.265 14.93 14.93 14.99 14.71 15.04 4,267,386 14.917 1.56%
2016-12-13 0 28.85 28.80 28.85 28.10 28.90 1,811,275 51,960,734 28.687 14.71 14.68 14.71 14.32 14.73 3,553,468 14.623 1.76%
2016-12-12 0 28.35 28.35 28.40 28.00 29.35 3,197,212 92,072,140 28.798 14.45 14.45 14.48 14.27 14.96 6,272,482 14.679 -4.22%
2016-12-09 0 29.60 29.50 29.60 28.80 29.65 1,425,444 41,887,770 29.386 15.09 15.04 15.09 14.68 15.11 2,796,521 14.979 1.37%
2016-12-08 0 29.20 29.15 29.20 29.00 29.75 1,026,582 29,942,168 29.167 14.88 14.86 14.88 14.78 15.16 2,014,010 14.867 -0.85%
2016-12-07 0 29.45 29.30 29.45 28.95 29.45 1,807,852 52,822,216 29.218 15.01 14.93 15.01 14.76 15.01 3,546,752 14.893 2.08%
2016-12-06 0 28.85 28.80 28.85 28.70 29.05 853,941 24,645,504 28.861 14.71 14.68 14.71 14.63 14.81 1,675,313 14.711 -0.69%
2016-12-05 0 29.05 29.00 29.05 28.65 29.05 818,125 23,641,308 28.897 14.81 14.78 14.81 14.60 14.81 1,605,047 14.729 0.52%
2016-12-02 0 28.90 28.90 29.05 28.80 29.55 2,625,462 76,427,917 29.110 14.73 14.73 14.81 14.68 15.06 5,150,788 14.838 1.94%
2016-12-01 0 28.35 28.35 28.40 28.00 28.65 1,426,019 40,549,780 28.436 14.45 14.45 14.48 14.27 14.60 2,797,649 14.494 1.43%
2016-11-30 0 27.95 27.95 28.10 27.55 28.35 2,366,884 66,276,551 28.002 14.25 14.25 14.32 14.04 14.45 4,643,495 14.273 0.72%
2016-11-29 0 27.75 27.75 27.80 27.35 28.15 1,290,288 35,932,832 27.849 14.14 14.14 14.17 13.94 14.35 2,531,364 14.195 1.83%
2016-11-28 0 27.25 27.25 27.35 27.25 27.55 1,111,061 30,438,149 27.396 13.89 13.89 13.94 13.89 14.04 2,179,746 13.964 0.18%
2016-11-25 0 27.20 27.15 27.20 27.20 27.50 535,720 14,628,999 27.307 13.86 13.84 13.86 13.86 14.02 1,051,008 13.919 -1.09%
2016-11-24 0 27.50 27.50 27.60 27.15 27.65 387,771 10,651,025 27.467 14.02 14.02 14.07 13.84 14.09 760,752 14.001 0.00%
2016-11-23 0 27.50 27.50 27.55 27.40 27.70 579,621 15,959,621 27.535 14.02 14.02 14.04 13.97 14.12 1,137,135 14.035 0.73%
2016-11-22 0 27.30 27.30 27.35 27.30 27.85 1,233,907 33,929,810 27.498 13.92 13.92 13.94 13.92 14.20 2,420,753 14.016 -0.18%
2016-11-21 0 27.35 27.35 27.40 27.35 27.80 1,145,483 31,481,730 27.483 13.94 13.94 13.97 13.94 14.17 2,247,277 14.009 -0.55%
2016-11-18 0 27.50 27.50 27.60 27.00 28.05 1,804,579 49,763,406 27.576 14.02 14.02 14.07 13.76 14.30 3,540,331 14.056 -0.36%
2016-11-17 0 27.60 27.50 27.60 27.15 27.80 1,037,862 28,596,875 27.554 14.07 14.02 14.07 13.84 14.17 2,036,140 14.045 0.91%
2016-11-16 0 27.35 27.35 27.45 27.15 27.90 3,313,551 91,276,585 27.546 13.94 13.94 13.99 13.84 14.22 6,500,722 14.041 1.11%
2016-11-15 0 27.05 27.05 27.20 27.05 27.85 2,258,784 61,334,472 27.154 13.79 13.79 13.86 13.79 14.20 4,431,418 13.841 -2.52%
2016-11-14 0 27.75 27.60 27.75 27.50 28.40 1,930,000 53,615,489 27.780 14.14 14.07 14.14 14.02 14.48 3,786,389 14.160 -1.94%
2016-11-11 0 28.30 28.25 28.30 28.15 29.05 2,559,542 72,744,119 28.421 14.43 14.40 14.43 14.35 14.81 5,021,463 14.487 -2.41%
2016-11-10 0 29.00 28.95 29.00 28.95 29.50 849,238 24,782,441 29.182 14.78 14.76 14.78 14.76 15.04 1,666,086 14.875 0.00%
2016-11-09 0 29.00 29.00 29.15 28.55 29.45 1,292,093 37,467,419 28.997 14.78 14.78 14.86 14.55 15.01 2,534,905 14.781 -0.34%
2016-11-08 0 29.10 29.10 29.20 28.90 29.25 579,927 16,882,472 29.111 14.83 14.83 14.88 14.73 14.91 1,137,735 14.839 0.52%
2016-11-07 0 28.95 28.95 29.05 28.90 29.40 638,428 18,515,763 29.002 14.76 14.76 14.81 14.73 14.99 1,252,506 14.783 -0.17%
2016-11-04 0 29.00 28.90 29.00 28.90 29.50 745,376 21,651,557 29.048 14.78 14.73 14.78 14.73 15.04 1,462,323 14.806 1.22%
2016-11-03 0 28.65 28.65 28.75 28.50 29.30 1,694,452 48,824,342 28.814 14.60 14.60 14.65 14.53 14.93 3,324,277 14.687 -1.88%
2016-11-02 0 29.20 29.10 29.20 28.95 29.40 629,466 18,361,362 29.170 14.88 14.83 14.88 14.76 14.99 1,234,924 14.868 0.00%
2016-11-01 0 29.20 29.20 29.30 29.05 29.45 688,570 20,157,045 29.274 14.88 14.88 14.93 14.81 15.01 1,350,878 14.921 -1.18%
2016-10-31 0 29.55 29.45 29.55 28.80 29.60 1,553,000 45,707,337 29.432 15.06 15.01 15.06 14.68 15.09 3,046,768 15.002 1.90%
2016-10-28 0 29.00 28.90 29.00 28.70 29.20 485,756 14,068,713 28.963 14.78 14.73 14.78 14.63 14.88 952,985 14.763 0.00%
2016-10-27 0 29.00 28.95 29.00 28.65 29.05 1,847,748 53,250,257 28.819 14.78 14.76 14.78 14.60 14.81 3,625,023 14.690 1.93%
2016-10-26 0 28.45 28.45 28.55 28.40 29.15 2,515,319 72,500,344 28.824 14.50 14.50 14.55 14.48 14.86 4,934,703 14.692 -2.07%
2016-10-25 0 29.05 29.05 29.15 29.00 29.30 1,107,130 32,282,208 29.158 14.81 14.81 14.86 14.78 14.93 2,172,034 14.863 -1.19%
2016-10-24 0 29.40 29.25 29.40 28.95 29.90 3,242,541 94,964,630 29.287 14.99 14.91 14.99 14.76 15.24 6,361,411 14.928 1.03%
2016-10-20 0 29.10 29.10 29.25 29.05 29.80 1,473,128 43,408,535 29.467 14.83 14.83 14.91 14.81 15.19 2,890,071 15.020 -1.52%
2016-10-19 0 29.55 29.50 29.55 29.35 30.05 1,178,705 34,836,636 29.555 15.06 15.04 15.06 14.96 15.32 2,312,454 15.065 -0.17%
2016-10-18 0 29.60 29.55 29.60 28.80 30.05 1,567,964 46,447,459 29.623 15.09 15.06 15.09 14.68 15.32 3,076,126 15.099 2.25%
2016-10-17 0 28.95 28.90 28.95 28.55 29.20 2,592,525 74,808,890 28.856 14.76 14.73 14.76 14.55 14.88 5,086,171 14.708 -0.52%
2016-10-14 0 29.10 29.00 29.10 28.60 29.20 2,054,034 59,691,383 29.061 14.83 14.78 14.83 14.58 14.88 4,029,727 14.813 -0.51%
2016-10-13 0 29.25 29.25 29.35 28.75 29.40 1,956,733 57,214,127 29.240 14.91 14.91 14.96 14.65 14.99 3,838,836 14.904 -0.34%
2016-10-12 0 29.35 29.30 29.35 29.05 30.20 2,609,025 76,756,933 29.420 14.96 14.93 14.96 14.81 15.39 5,118,541 14.996 -2.81%
2016-10-11 0 30.20 30.20 30.25 29.75 30.45 2,524,772 76,126,208 30.152 15.39 15.39 15.42 15.16 15.52 4,953,249 15.369 0.50%
2016-10-07 0 30.05 30.05 30.15 29.60 30.60 3,409,500 102,797,551 30.150 15.32 15.32 15.37 15.09 15.60 6,688,961 15.368 1.52%
2016-10-06 0 29.60 29.60 29.65 29.60 31.65 3,895,009 117,312,955 30.119 15.09 15.09 15.11 15.09 16.13 7,641,462 15.352 -7.21%
2016-10-05 0 31.90 31.80 31.90 31.60 32.35 815,660 25,955,880 31.822 16.26 16.21 16.26 16.11 16.49 1,600,211 16.220 -0.78%
2016-10-04 0 32.15 32.15 32.20 31.60 32.30 1,053,281 33,763,800 32.056 16.39 16.39 16.41 16.11 16.46 2,066,390 16.340 1.26%
2016-10-03 0 31.75 31.65 31.75 31.35 32.20 775,516 24,551,808 31.659 16.18 16.13 16.18 15.98 16.41 1,521,454 16.137 -0.78%
2016-09-30 0 32.00 31.90 32.00 31.35 32.05 1,878,424 59,879,118 31.877 16.31 16.26 16.31 15.98 16.34 3,685,205 16.249 0.79%
2016-09-29 0 31.75 31.75 31.90 31.60 32.45 932,634 29,686,542 31.831 16.18 16.18 16.26 16.11 16.54 1,829,697 16.225 -2.01%
2016-09-28 0 32.40 32.25 32.40 32.05 32.55 1,196,380 38,598,603 32.263 16.51 16.44 16.51 16.34 16.59 2,347,130 16.445 0.47%
2016-09-27 0 32.25 32.00 32.25 31.85 32.25 1,056,879 33,933,277 32.107 16.44 16.31 16.44 16.23 16.44 2,073,448 16.366 0.78%
2016-09-26 0 32.00 32.00 32.10 31.90 32.45 1,109,639 35,664,443 32.141 16.31 16.31 16.36 16.26 16.54 2,176,956 16.383 -0.62%
2016-09-23 0 32.20 32.20 32.30 31.90 33.00 1,861,093 60,323,294 32.413 16.41 16.41 16.46 16.26 16.82 3,651,204 16.521 -3.16%
2016-09-22 0 33.25 33.10 33.25 32.95 33.55 1,174,352 39,025,993 33.232 16.95 16.87 16.95 16.80 17.10 2,303,914 16.939 0.00%
2016-09-21 0 33.25 33.25 33.30 33.05 33.70 1,509,467 50,259,405 33.296 16.95 16.95 16.97 16.85 17.18 2,961,363 16.972 0.15%
2016-09-20 0 33.20 33.15 33.20 33.00 33.90 2,272,641 75,398,874 33.177 16.92 16.90 16.92 16.82 17.28 4,458,603 16.911 -0.75%
2016-09-19 0 33.45 33.35 33.45 32.30 33.55 3,379,911 111,365,966 32.949 17.05 17.00 17.05 16.46 17.10 6,630,911 16.795 3.56%
2016-09-15 0 32.30 32.25 32.30 31.90 32.70 4,183,879 135,232,230 32.322 16.46 16.44 16.46 16.26 16.67 8,208,184 16.475 0.78%
2016-09-14 0 32.45 32.35 32.45 31.55 32.60 1,925,635 62,107,877 32.253 16.34 16.29 16.34 15.88 16.41 3,824,975 16.237 2.20%
2016-09-13 0 31.75 31.75 31.95 31.75 32.85 2,512,463 80,543,514 32.058 15.98 15.98 16.08 15.98 16.54 4,990,618 16.139 -2.91%
2016-09-12 0 32.70 32.40 32.70 32.05 32.80 1,814,404 58,898,592 32.462 16.46 16.31 16.46 16.14 16.51 3,604,032 16.342 -1.80%
2016-09-09 0 33.30 33.30 33.50 33.30 34.30 1,826,370 61,260,498 33.542 16.76 16.76 16.87 16.76 17.27 3,627,801 16.886 -2.77%
2016-09-08 0 34.25 34.00 34.25 33.00 34.25 3,498,401 117,855,004 33.688 17.24 17.12 17.24 16.61 17.24 6,949,031 16.960 1.93%
2016-09-07 0 33.60 33.60 33.65 33.55 34.70 1,693,749 57,431,665 33.908 16.92 16.92 16.94 16.89 17.47 3,364,369 17.071 -2.33%
2016-09-06 0 34.40 34.35 34.40 34.25 35.20 2,901,600 100,121,435 34.506 17.32 17.29 17.32 17.24 17.72 5,763,578 17.371 -2.82%
2016-09-05 0 35.40 35.40 35.55 34.10 35.85 3,101,152 108,333,485 34.933 17.82 17.82 17.90 17.17 18.05 6,159,957 17.587 4.58%
2016-09-02 0 33.85 33.70 33.85 33.20 34.55 2,564,120 86,351,446 33.677 17.04 16.97 17.04 16.71 17.39 5,093,226 16.954 -0.59%
2016-09-01 0 34.05 33.80 34.05 33.10 34.10 3,728,512 125,082,614 33.548 17.14 17.02 17.14 16.66 17.17 7,406,110 16.889 3.18%
2016-08-31 0 33.00 33.00 33.20 32.55 33.25 2,272,752 74,852,233 32.935 16.61 16.61 16.71 16.39 16.74 4,514,469 16.581 0.61%
2016-08-30 0 32.80 32.80 32.90 32.50 33.30 1,871,398 61,257,419 32.734 16.51 16.51 16.56 16.36 16.76 3,717,242 16.479 -0.61%
2016-08-29 0 33.00 32.95 33.15 32.95 33.95 3,650,500 122,215,866 33.479 16.61 16.59 16.69 16.59 17.09 7,251,152 16.855 -2.22%
2016-08-26 0 33.75 33.75 33.85 33.60 34.20 1,673,811 56,700,208 33.875 16.99 16.99 17.04 16.92 17.22 3,324,766 17.054 -0.74%
2016-08-25 0 34.00 33.80 34.00 33.50 34.20 2,547,000 86,052,203 33.786 17.12 17.02 17.12 16.87 17.22 5,059,220 17.009 1.19%
2016-08-24 0 33.60 33.40 33.60 32.70 33.65 2,081,500 68,963,310 33.132 16.92 16.81 16.92 16.46 16.94 4,134,577 16.680 2.60%
2016-08-23 0 32.75 32.55 32.75 32.05 32.75 1,953,000 63,435,669 32.481 16.49 16.39 16.49 16.14 16.49 3,879,331 16.352 0.46%
2016-08-22 0 32.60 32.50 32.60 31.90 32.60 2,854,500 91,880,787 32.188 16.41 16.36 16.41 16.06 16.41 5,670,021 16.205 1.87%
2016-08-19 0 32.00 31.75 32.00 31.60 32.10 1,578,000 50,133,962 31.771 16.11 15.98 16.11 15.91 16.16 3,134,452 15.994 -0.16%
2016-08-18 0 32.05 32.05 32.10 31.80 32.40 1,397,316 44,815,651 32.073 16.14 16.14 16.16 16.01 16.31 2,775,551 16.147 -0.47%
2016-08-17 0 32.20 32.20 32.35 31.30 32.45 1,659,381 53,220,400 32.072 16.21 16.21 16.29 15.76 16.34 3,296,103 16.146 2.22%
2016-08-16 0 31.50 31.50 31.60 31.50 32.80 3,661,005 117,768,616 32.168 15.86 15.86 15.91 15.86 16.51 7,272,018 16.195 -3.23%
2016-08-15 0 32.55 32.20 32.55 31.85 32.55 3,572,790 114,983,669 32.183 16.39 16.21 16.39 16.03 16.39 7,096,793 16.202 2.52%
2016-08-12 0 31.75 31.75 31.80 31.70 32.70 1,634,010 52,395,503 32.066 15.98 15.98 16.01 15.96 16.46 3,245,707 16.143 0.00%
2016-08-11 0 31.75 31.75 31.85 31.40 32.10 756,000 24,027,475 31.782 15.98 15.98 16.03 15.81 16.16 1,501,677 16.000 -0.16%
2016-08-10 0 31.80 31.80 31.85 31.60 32.15 1,490,596 47,447,426 31.831 16.01 16.01 16.03 15.91 16.19 2,960,838 16.025 -0.47%
2016-08-09 0 31.95 31.70 31.95 31.75 32.15 572,237 18,263,935 31.917 16.08 15.96 16.08 15.98 16.19 1,136,660 16.068 0.00%
2016-08-08 0 31.95 31.85 31.95 31.20 32.00 970,252 30,765,637 31.709 16.08 16.03 16.08 15.71 16.11 1,927,255 15.963 2.73%
2016-08-05 0 31.10 31.10 31.25 31.10 31.55 1,601,769 50,036,345 31.238 15.66 15.66 15.73 15.66 15.88 3,181,665 15.726 -1.58%
2016-08-04 0 31.60 31.55 31.60 31.25 31.70 876,104 27,563,876 31.462 15.91 15.88 15.91 15.73 15.96 1,740,245 15.839 -0.16%
2016-08-03 0 31.65 31.50 31.65 31.00 32.15 2,160,677 68,308,527 31.614 15.93 15.86 15.93 15.61 16.19 4,291,849 15.916 0.48%
2016-08-01 0 31.50 31.30 31.50 31.15 31.75 1,396,414 43,833,031 31.390 15.86 15.76 15.86 15.68 15.98 2,773,760 15.803 0.00%
2016-07-29 0 31.50 31.30 31.50 31.20 31.70 1,948,068 61,256,267 31.445 15.86 15.76 15.86 15.71 15.96 3,869,535 15.830 -0.63%
2016-07-28 0 31.70 31.70 31.85 31.55 31.85 1,022,237 32,348,031 31.644 15.96 15.96 16.03 15.88 16.03 2,030,515 15.931 -0.47%
2016-07-27 0 31.85 31.65 31.85 31.60 32.20 1,031,572 32,831,228 31.826 16.03 15.93 16.03 15.91 16.21 2,049,058 16.023 -0.47%
2016-07-26 0 32.00 31.85 32.00 31.60 32.25 1,198,855 38,303,865 31.950 16.11 16.03 16.11 15.91 16.24 2,381,339 16.085 0.16%
2016-07-25 0 31.95 31.80 31.95 31.75 32.15 2,079,543 66,277,823 31.871 16.08 16.01 16.08 15.98 16.19 4,130,689 16.045 -0.16%
2016-07-22 0 32.00 31.90 32.00 31.65 32.45 1,646,020 52,482,638 31.885 16.11 16.06 16.11 15.93 16.34 3,269,563 16.052 -2.14%
2016-07-21 0 32.70 32.60 32.80 32.10 33.00 1,579,115 51,568,193 32.656 16.46 16.41 16.51 16.16 16.61 3,136,667 16.440 1.08%
2016-07-20 0 32.35 32.15 32.35 31.80 32.45 1,946,009 62,622,698 32.180 16.29 16.19 16.29 16.01 16.34 3,865,445 16.201 0.62%
2016-07-19 0 32.15 32.10 32.15 31.50 32.55 1,663,455 53,393,339 32.098 16.19 16.16 16.19 15.86 16.39 3,304,195 16.159 1.42%
2016-07-18 0 31.70 31.60 31.70 31.45 31.80 1,210,171 38,297,532 31.646 15.96 15.91 15.96 15.83 16.01 2,403,817 15.932 0.96%
2016-07-15 0 31.40 31.30 31.50 31.35 31.90 2,593,533 81,723,696 31.511 15.81 15.76 15.86 15.78 16.06 5,151,651 15.864 -2.03%
2016-07-14 0 32.05 32.00 32.20 31.70 32.55 2,710,852 86,792,001 32.017 16.14 16.11 16.21 15.96 16.39 5,384,687 16.118 -0.16%
2016-07-13 0 32.10 32.10 32.15 32.00 33.00 5,829,083 187,776,998 32.214 16.16 16.16 16.19 16.11 16.61 11,578,569 16.218 0.94%
2016-07-12 0 31.80 31.70 31.80 31.55 32.40 3,787,947 120,381,779 31.780 16.01 15.96 16.01 15.88 16.31 7,524,169 15.999 0.32%
2016-07-11 0 31.70 31.65 31.85 31.40 32.00 2,530,667 80,139,892 31.667 15.96 15.93 16.03 15.81 16.11 5,026,777 15.943 -0.31%
2016-07-08 0 31.80 31.75 31.85 31.25 32.80 1,914,100 60,870,515 31.801 16.01 15.98 16.03 15.73 16.51 3,802,063 16.010 -3.49%
2016-07-07 0 32.95 33.05 33.10 31.55 33.75 2,624,588 86,215,722 32.849 16.59 16.64 16.66 15.88 16.99 5,213,337 16.538 6.29%
2016-07-06 0 31.00 30.95 31.00 30.35 31.30 2,679,843 83,030,695 30.983 15.61 15.58 15.61 15.28 15.76 5,323,092 15.598 -0.32%
2016-07-05 0 31.10 31.10 31.15 30.90 31.85 1,439,416 44,790,992 31.117 15.66 15.66 15.68 15.56 16.03 2,859,176 15.666 0.00%
2016-07-04 0 31.10 31.05 31.15 30.75 31.40 1,501,958 46,693,752 31.089 15.66 15.63 15.68 15.48 15.81 2,983,406 15.651 1.47%
2016-06-30 0 30.65 30.65 30.85 29.80 31.05 2,633,674 80,829,191 30.691 15.43 15.43 15.53 15.00 15.63 5,231,385 15.451 3.55%
2016-06-29 0 29.60 29.55 29.60 29.50 29.95 1,812,698 53,665,577 29.605 14.90 14.88 14.90 14.85 15.08 3,600,643 14.904 -0.17%
2016-06-28 0 29.65 29.65 29.85 29.20 30.00 1,931,864 57,277,170 29.649 14.93 14.93 15.03 14.70 15.10 3,837,348 14.926 -2.47%
2016-06-27 0 30.40 30.35 30.40 29.95 30.75 928,440 28,135,105 30.304 15.30 15.28 15.30 15.08 15.48 1,844,202 15.256 -1.30%
2016-06-24 0 30.80 30.70 30.90 30.25 31.30 1,874,008 57,688,747 30.784 15.51 15.46 15.56 15.23 15.76 3,722,426 15.498 -0.65%
2016-06-23 0 31.00 31.00 31.05 30.65 32.00 2,218,462 68,918,145 31.066 15.61 15.61 15.63 15.43 16.11 4,406,630 15.640 2.99%
2016-06-22 0 30.10 30.05 30.25 29.65 30.40 1,618,045 48,764,216 30.138 15.15 15.13 15.23 14.93 15.30 3,213,995 15.172 2.03%
2016-06-21 0 29.50 29.55 29.65 29.45 29.95 1,414,068 41,780,144 29.546 14.85 14.88 14.93 14.83 15.08 2,808,827 14.875 -1.17%
2016-06-20 0 29.85 29.80 29.85 29.30 30.15 2,169,168 64,517,218 29.743 15.03 15.00 15.03 14.75 15.18 4,308,716 14.974 1.88%
2016-06-17 0 29.30 29.35 29.40 29.00 29.40 2,769,433 80,892,824 29.209 14.75 14.78 14.80 14.60 14.80 5,501,049 14.705 -0.17%
2016-06-16 0 29.35 29.25 29.35 29.00 29.50 1,073,893 31,494,047 29.327 14.78 14.73 14.78 14.60 14.85 2,133,122 14.764 0.51%
2016-06-15 0 29.20 29.10 29.20 28.70 29.65 2,233,634 65,553,880 29.349 14.70 14.65 14.70 14.45 14.93 4,436,767 14.775 0.17%
2016-06-14 0 29.15 29.15 29.35 29.15 30.75 4,153,341 123,788,647 29.805 14.68 14.68 14.78 14.68 15.48 8,249,967 15.005 -3.64%
2016-06-13 0 30.25 30.20 30.30 30.10 30.70 2,981,563 90,682,366 30.414 15.23 15.20 15.25 15.15 15.46 5,922,412 15.312 -2.58%
2016-06-10 0 31.05 31.00 31.10 30.90 31.55 8,913,009 279,687,880 31.380 15.63 15.61 15.66 15.56 15.88 17,704,309 15.798 -1.27%
2016-06-08 0 31.45 31.40 31.45 31.20 31.50 1,933,013 60,396,405 31.245 15.83 15.81 15.83 15.71 15.86 3,839,630 15.730 1.13%
2016-06-07 0 31.10 31.05 31.10 29.95 31.10 2,127,000 65,339,113 30.719 15.66 15.63 15.66 15.08 15.66 4,224,955 15.465 2.81%
2016-06-06 0 30.25 30.20 30.35 29.70 30.40 1,197,684 36,084,246 30.128 15.23 15.20 15.28 14.95 15.30 2,379,013 15.168 0.67%
2016-06-03 0 30.05 30.00 30.10 29.70 32.00 2,746,361 82,506,948 30.042 15.13 15.10 15.15 14.95 16.11 5,455,220 15.124 2.56%
2016-06-02 0 29.30 29.30 29.35 29.00 29.35 1,533,148 44,724,097 29.171 14.75 14.75 14.78 14.60 14.78 3,045,361 14.686 1.38%
2016-06-01 0 28.90 28.80 28.90 28.20 28.90 1,836,318 52,971,673 28.847 14.55 14.50 14.55 14.20 14.55 3,647,561 14.522 1.40%
2016-05-31 0 29.30 29.15 29.20 29.00 29.65 3,277,047 96,336,874 29.397 14.35 14.27 14.30 14.20 14.52 6,692,064 14.396 2.09%
2016-05-30 0 28.70 28.65 28.80 28.60 29.10 682,000 19,583,262 28.714 14.05 14.03 14.10 14.01 14.25 1,392,713 14.061 -1.03%
2016-05-27 0 29.00 29.00 29.10 28.90 29.25 964,335 27,969,215 29.004 14.20 14.20 14.25 14.15 14.32 1,969,270 14.203 0.00%
2016-05-26 0 29.00 28.95 29.10 28.90 29.30 1,070,679 31,015,408 28.968 14.20 14.18 14.25 14.15 14.35 2,186,436 14.185 -0.34%
2016-05-25 0 29.10 28.95 29.00 28.80 29.20 2,063,858 59,934,547 29.040 14.25 14.18 14.20 14.10 14.30 4,214,608 14.221 0.52%
2016-05-24 0 28.95 28.85 29.00 28.65 29.05 703,501 20,326,278 28.893 14.18 14.13 14.20 14.03 14.23 1,436,621 14.149 0.70%
2016-05-23 0 28.75 28.75 28.80 28.65 29.40 1,154,566 33,239,730 28.790 14.08 14.08 14.10 14.03 14.40 2,357,741 14.098 -2.21%
2016-05-20 0 29.40 29.30 29.40 28.20 29.50 1,760,275 51,526,472 29.272 14.40 14.35 14.40 13.81 14.45 3,594,661 14.334 3.89%
2016-05-19 0 28.30 28.30 28.50 28.25 29.45 1,346,599 38,509,156 28.597 13.86 13.86 13.96 13.83 14.42 2,749,892 14.004 -3.58%
2016-05-18 0 29.35 29.20 29.40 28.90 29.75 1,311,763 38,399,796 29.273 14.37 14.30 14.40 14.15 14.57 2,678,754 14.335 -0.34%
2016-05-17 0 29.45 29.30 29.45 28.85 29.50 835,072 24,481,547 29.317 14.42 14.35 14.42 14.13 14.45 1,705,302 14.356 1.55%
2016-05-16 0 29.00 28.90 29.00 27.80 29.00 2,071,853 58,941,092 28.448 14.20 14.15 14.20 13.61 14.20 4,230,935 13.931 2.29%
2016-05-13 0 28.35 28.30 28.55 28.15 29.05 1,529,955 43,480,567 28.420 13.88 13.86 13.98 13.78 14.23 3,124,324 13.917 -2.41%
2016-05-12 0 29.05 28.90 28.95 28.15 29.05 1,522,472 43,889,600 28.828 14.23 14.15 14.18 13.78 14.23 3,109,043 14.117 2.65%
2016-05-11 0 28.30 28.20 28.35 28.05 28.60 917,110 25,960,931 28.307 13.86 13.81 13.88 13.74 14.01 1,872,832 13.862 0.00%
2016-05-10 0 28.30 28.25 28.35 28.05 28.50 1,301,970 36,808,494 28.271 13.86 13.83 13.88 13.74 13.96 2,658,755 13.844 -0.18%
2016-05-09 0 28.35 28.20 28.35 27.75 28.80 1,173,684 32,927,558 28.055 13.88 13.81 13.88 13.59 14.10 2,396,782 13.738 1.25%
2016-05-06 0 28.00 28.00 28.05 27.70 29.50 1,612,585 45,223,212 28.044 13.71 13.71 13.74 13.56 14.45 3,293,063 13.733 -3.28%
2016-05-05 0 28.95 28.80 28.95 28.65 29.75 1,362,619 39,337,308 28.869 14.18 14.10 14.18 14.03 14.57 2,782,607 14.137 0.87%
2016-05-04 0 28.70 28.65 28.70 28.25 28.80 1,718,508 49,077,783 28.558 14.05 14.03 14.05 13.83 14.10 3,509,368 13.985 3.24%
2016-05-03 0 27.80 27.75 27.85 27.65 28.30 1,261,350 35,125,501 27.848 13.61 13.59 13.64 13.54 13.86 2,575,805 13.637 -1.77%
2016-04-29 0 28.30 28.20 28.35 28.10 28.70 1,333,500 37,731,669 28.295 13.86 13.81 13.88 13.76 14.05 2,723,143 13.856 -0.35%
2016-04-28 0 28.40 28.25 28.45 27.95 28.55 1,819,500 51,181,201 28.129 13.91 13.83 13.93 13.69 13.98 3,715,604 13.775 1.79%
2016-04-27 0 27.90 27.90 28.00 27.70 28.15 723,938 20,190,122 27.889 13.66 13.66 13.71 13.56 13.78 1,478,355 13.657 -0.36%
2016-04-26 0 28.00 27.80 27.95 27.25 28.00 1,625,566 45,024,807 27.698 13.71 13.61 13.69 13.34 13.71 3,319,571 13.563 1.82%
2016-04-25 0 27.50 27.40 27.50 27.25 27.60 1,331,741 36,377,625 27.316 13.47 13.42 13.47 13.34 13.52 2,719,551 13.376 0.55%
2016-04-22 0 27.35 27.35 27.40 26.50 27.45 1,539,500 41,852,909 27.186 13.39 13.39 13.42 12.98 13.44 3,143,816 13.313 1.86%
2016-04-21 0 26.85 26.80 26.90 26.35 26.95 1,477,815 39,476,694 26.713 13.15 13.12 13.17 12.90 13.20 3,017,849 13.081 1.70%
2016-04-20 0 26.40 26.40 26.55 26.35 27.30 1,963,640 52,218,335 26.593 12.93 12.93 13.00 12.90 13.37 4,009,953 13.022 -3.47%
2016-04-19 0 27.35 27.30 27.35 27.10 27.45 809,793 22,083,343 27.270 13.39 13.37 13.39 13.27 13.44 1,653,680 13.354 0.74%
2016-04-18 0 27.15 27.10 27.25 27.10 27.50 632,294 17,242,865 27.270 13.30 13.27 13.34 13.27 13.47 1,291,209 13.354 -0.91%
2016-04-15 0 27.40 27.35 27.40 27.30 27.50 730,212 19,982,552 27.365 13.42 13.39 13.42 13.37 13.47 1,491,167 13.401 -0.18%
2016-04-14 0 27.45 27.40 27.45 27.40 28.20 959,172 26,451,953 27.578 13.44 13.42 13.44 13.42 13.81 1,958,727 13.505 -0.18%
2016-04-13 0 27.50 27.50 27.55 27.25 27.95 1,254,713 34,331,439 27.362 13.47 13.47 13.49 13.34 13.69 2,562,252 13.399 -0.36%
2016-04-12 0 27.60 27.65 27.70 27.55 28.00 2,314,020 64,092,799 27.698 13.52 13.54 13.56 13.49 13.71 4,725,464 13.563 -0.90%
2016-04-11 0 27.85 27.80 27.85 27.25 27.85 926,282 25,656,762 27.699 13.64 13.61 13.64 13.34 13.64 1,891,562 13.564 1.64%
2016-04-08 0 27.40 27.25 27.35 26.90 27.45 1,009,683 27,444,533 27.181 13.42 13.34 13.39 13.17 13.44 2,061,875 13.310 1.67%
2016-04-07 0 26.95 26.90 27.05 26.75 27.05 820,972 22,111,682 26.934 13.20 13.17 13.25 13.10 13.25 1,676,508 13.189 0.75%
2016-04-06 0 26.75 26.80 26.90 26.25 27.15 1,586,503 42,288,104 26.655 13.10 13.12 13.17 12.85 13.30 3,239,801 13.053 -0.56%
2016-04-05 0 26.90 26.80 27.00 26.25 26.95 1,630,942 43,561,260 26.709 13.17 13.12 13.22 12.85 13.20 3,330,550 13.079 2.67%
2016-04-01 0 26.20 26.15 26.35 26.15 26.60 990,278 26,072,417 26.328 12.83 12.81 12.90 12.81 13.03 2,022,249 12.893 -1.69%
2016-03-31 0 26.65 26.65 26.70 26.05 27.75 2,095,471 55,545,542 26.507 13.05 13.05 13.07 12.76 13.59 4,279,165 12.980 -0.56%
2016-03-30 0 26.80 26.75 26.85 26.45 26.85 1,011,097 26,972,404 26.676 13.12 13.10 13.15 12.95 13.15 2,064,763 13.063 1.32%
2016-03-29 0 26.45 26.35 26.45 26.35 27.25 795,399 21,103,533 26.532 12.95 12.90 12.95 12.90 13.34 1,624,286 12.993 -2.40%
2016-03-24 0 27.10 27.05 27.10 27.00 27.35 591,862 16,087,004 27.180 13.27 13.25 13.27 13.22 13.39 1,208,642 13.310 -0.55%
2016-03-23 0 27.25 27.20 27.25 27.00 28.20 1,144,166 31,300,520 27.357 13.34 13.32 13.34 13.22 13.81 2,336,503 13.396 -3.88%
2016-03-22 0 28.35 28.20 28.45 27.95 28.85 1,460,523 41,301,065 28.278 13.88 13.81 13.93 13.69 14.13 2,982,537 13.848 1.43%
2016-03-21 0 27.95 27.95 28.00 27.55 28.10 1,131,359 31,538,836 27.877 13.69 13.69 13.71 13.49 13.76 2,310,350 13.651 0.00%
2016-03-18 0 27.95 27.85 28.05 27.55 28.20 1,355,216 37,776,262 27.875 13.69 13.64 13.74 13.49 13.81 2,767,489 13.650 1.45%
2016-03-17 0 27.55 27.55 27.65 27.25 27.85 960,500 26,499,036 27.589 13.49 13.49 13.54 13.34 13.64 1,961,439 13.510 0.55%
2016-03-16 0 27.40 27.35 27.45 27.35 27.60 597,300 16,401,802 27.460 13.42 13.39 13.44 13.39 13.52 1,219,747 13.447 -0.72%
2016-03-15 0 27.60 27.55 27.70 27.30 27.90 955,300 26,431,748 27.669 13.52 13.49 13.56 13.37 13.66 1,950,820 13.549 -0.72%
2016-03-14 0 27.80 27.70 27.80 27.60 27.90 439,378 12,204,675 27.777 13.61 13.56 13.61 13.52 13.66 897,255 13.602 0.54%
2016-03-11 0 27.65 27.55 27.65 27.40 27.80 654,505 18,101,653 27.657 13.54 13.49 13.54 13.42 13.61 1,336,566 13.543 1.65%
2016-03-10 0 27.20 27.05 27.20 26.95 27.65 1,479,758 40,293,374 27.230 13.32 13.25 13.32 13.20 13.54 3,021,817 13.334 -1.27%
2016-03-09 0 27.55 27.55 27.70 27.30 27.85 1,023,202 28,231,000 27.591 13.49 13.49 13.56 13.37 13.64 2,089,483 13.511 0.92%
2016-03-08 0 27.30 27.35 27.40 27.05 28.10 1,373,249 37,571,999 27.360 13.37 13.39 13.42 13.25 13.76 2,804,314 13.398 -2.33%
2016-03-07 0 27.95 27.80 28.00 27.75 28.30 1,330,817 37,219,315 27.967 13.69 13.61 13.71 13.59 13.86 2,717,664 13.695 -0.36%
2016-03-04 0 28.05 28.00 28.05 27.75 28.40 1,637,330 45,813,685 27.981 13.74 13.71 13.74 13.59 13.91 3,343,595 13.702 0.54%
2016-03-03 0 27.90 27.80 27.95 27.55 28.20 1,235,833 34,417,105 27.849 13.66 13.61 13.69 13.49 13.81 2,523,697 13.638 1.09%
2016-03-02 0 27.60 27.60 27.75 27.10 27.90 1,560,513 43,276,435 27.732 13.52 13.52 13.59 13.27 13.66 3,186,726 13.580 1.47%
2016-03-01 0 27.20 27.10 27.25 26.75 27.45 1,417,455 38,631,841 27.254 13.32 13.27 13.34 13.10 13.44 2,894,587 13.346 -1.63%
2016-02-29 0 27.65 27.55 27.80 27.50 27.80 1,542,881 42,676,055 27.660 13.54 13.49 13.61 13.47 13.61 3,150,720 13.545 1.10%
2016-02-26 0 27.35 27.25 27.45 27.00 27.90 1,156,988 31,761,529 27.452 13.39 13.34 13.44 13.22 13.66 2,362,687 13.443 1.48%
2016-02-25 0 26.95 26.95 27.10 26.65 27.40 1,626,207 43,905,884 26.999 13.20 13.20 13.27 13.05 13.42 3,320,880 13.221 0.56%
2016-02-24 0 26.80 26.70 26.85 26.05 26.90 2,298,173 61,198,242 26.629 13.12 13.07 13.15 12.76 13.17 4,693,103 13.040 0.00%
2016-02-23 0 26.80 26.75 26.90 26.70 27.60 2,003,503 53,947,086 26.926 13.12 13.10 13.17 13.07 13.52 4,091,357 13.186 -2.37%
2016-02-22 0 27.45 27.45 27.50 27.10 27.50 758,009 20,790,464 27.428 13.44 13.44 13.47 13.27 13.47 1,547,932 13.431 2.43%
2016-02-19 0 26.80 26.70 26.80 26.35 27.20 1,077,055 28,912,865 26.844 13.12 13.07 13.12 12.90 13.32 2,199,456 13.145 1.13%
2016-02-18 0 26.50 26.40 26.50 26.20 26.90 1,672,998 44,370,240 26.521 12.98 12.93 12.98 12.83 13.17 3,416,432 12.987 0.76%
2016-02-17 0 26.30 26.30 26.35 26.05 26.65 2,710,376 71,336,113 26.320 12.88 12.88 12.90 12.76 13.05 5,534,864 12.889 -1.50%
2016-02-16 0 26.70 26.60 26.70 26.50 27.10 2,129,250 56,817,588 26.684 13.07 13.03 13.07 12.98 13.27 4,348,145 13.067 0.56%
2016-02-15 0 26.55 26.35 26.55 25.80 26.55 880,005 23,114,491 26.266 13.00 12.90 13.00 12.63 13.00 1,797,060 12.862 3.51%
2016-02-12 0 25.65 25.50 25.65 25.15 25.95 1,899,555 48,375,065 25.467 12.56 12.49 12.56 12.32 12.71 3,879,085 12.471 2.19%
2016-02-11 0 25.10 25.05 25.15 25.05 25.90 2,397,920 61,019,821 25.447 12.29 12.27 12.32 12.27 12.68 4,896,797 12.461 -3.09%
2016-02-05 0 25.90 25.80 25.95 25.55 26.20 1,217,005 31,516,561 25.897 12.68 12.63 12.71 12.51 12.83 2,485,248 12.681 0.19%
2016-02-04 0 25.85 25.85 25.90 25.75 26.15 924,628 23,931,620 25.882 12.66 12.66 12.68 12.61 12.81 1,888,185 12.674 -0.96%
2016-02-03 0 26.10 26.00 26.25 26.00 26.65 1,310,005 34,331,539 26.207 12.78 12.73 12.85 12.73 13.05 2,675,164 12.833 -1.14%
2016-02-02 0 26.40 26.35 26.40 25.80 26.40 1,651,277 43,057,369 26.075 12.93 12.90 12.93 12.63 12.93 3,372,076 12.769 0.96%
2016-02-01 0 26.15 26.10 26.25 26.00 27.00 1,691,074 44,356,467 26.230 12.81 12.78 12.85 12.73 13.22 3,453,345 12.844 -2.24%
2016-01-29 0 26.75 26.70 27.00 25.90 27.00 1,716,249 45,797,404 26.685 13.10 13.07 13.22 12.68 13.22 3,504,755 13.067 2.88%
2016-01-28 0 26.00 26.00 26.05 25.55 26.15 1,250,132 32,414,338 25.929 12.73 12.73 12.76 12.51 12.81 2,552,897 12.697 0.97%
2016-01-27 0 25.75 25.75 25.85 25.65 26.10 1,618,398 41,893,829 25.886 12.61 12.61 12.66 12.56 12.78 3,304,934 12.676 -0.58%
2016-01-26 0 25.90 25.85 25.95 25.80 26.65 1,688,004 44,044,372 26.093 12.68 12.66 12.71 12.63 13.05 3,447,076 12.777 -2.26%
2016-01-25 0 26.50 26.50 26.55 26.20 26.95 1,698,590 45,299,659 26.669 12.98 12.98 13.00 12.83 13.20 3,468,694 13.060 2.51%
2016-01-22 0 25.85 25.75 25.80 25.75 26.40 1,545,455 40,183,762 26.001 12.66 12.61 12.63 12.61 12.93 3,155,976 12.733 0.39%
2016-01-21 0 25.75 25.70 25.75 25.55 26.15 2,109,352 54,183,679 25.687 12.61 12.59 12.61 12.51 12.81 4,307,512 12.579 0.19%
2016-01-20 0 25.70 25.70 25.75 25.65 26.45 3,214,248 83,037,573 25.834 12.59 12.59 12.61 12.56 12.95 6,563,822 12.651 -0.58%
2016-01-19 0 25.85 25.80 25.85 25.10 25.90 1,985,742 51,117,802 25.742 12.66 12.63 12.66 12.29 12.68 4,055,087 12.606 3.40%
2016-01-18 0 25.00 25.00 25.05 24.90 25.50 1,205,115 30,094,869 24.973 12.24 12.24 12.27 12.19 12.49 2,460,968 12.229 -2.15%
2016-01-15 0 25.55 25.50 25.55 24.95 25.70 1,861,359 47,343,699 25.435 12.51 12.49 12.51 12.22 12.59 3,801,085 12.455 1.19%
2016-01-14 0 25.25 25.20 25.25 24.35 25.35 1,914,798 47,481,821 24.797 12.36 12.34 12.36 11.92 12.41 3,910,212 12.143 3.06%
2016-01-13 0 24.50 24.35 24.55 24.15 24.55 2,254,699 54,931,279 24.363 12.00 11.92 12.02 11.83 12.02 4,604,325 11.930 0.62%
2016-01-12 0 24.35 24.20 24.35 24.20 24.75 2,303,350 56,347,504 24.463 11.92 11.85 11.92 11.85 12.12 4,703,675 11.979 0.62%
2016-01-11 0 24.20 24.15 24.25 24.15 24.60 1,688,315 41,242,239 24.428 11.85 11.83 11.88 11.83 12.05 3,447,711 11.962 -2.22%
2016-01-08 0 24.75 24.70 24.80 24.50 24.90 1,149,588 28,422,343 24.724 12.12 12.10 12.14 12.00 12.19 2,347,576 12.107 -0.60%
2016-01-07 0 24.90 24.90 25.00 24.65 26.15 2,181,521 54,938,772 25.184 12.19 12.19 12.24 12.07 12.81 4,454,888 12.332 -5.50%
2016-01-06 0 26.35 26.25 26.35 25.25 26.35 1,585,058 40,919,618 25.816 12.90 12.85 12.90 12.36 12.90 3,236,850 12.642 4.15%
2016-01-05 0 25.30 25.30 25.40 25.20 25.85 1,260,733 32,055,098 25.426 12.39 12.39 12.44 12.34 12.66 2,574,545 12.451 -1.75%
2016-01-04 0 25.75 25.60 25.70 25.50 26.90 1,124,776 29,039,901 25.818 12.61 12.54 12.59 12.49 13.17 2,296,907 12.643 -2.28%
2015-12-31 0 26.35 26.30 26.40 26.05 26.40 301,957 7,934,918 26.278 12.90 12.88 12.93 12.76 12.93 616,627 12.868 0.76%
2015-12-30 0 26.15 26.15 26.20 26.00 26.25 468,316 12,241,672 26.140 12.81 12.81 12.83 12.73 12.85 956,349 12.800 -0.19%
2015-12-29 0 26.20 26.05 26.20 25.50 26.20 873,316 22,759,298 26.061 12.83 12.76 12.83 12.49 12.83 1,783,400 12.762 2.34%
2015-12-28 0 25.60 25.50 25.65 25.45 25.90 355,960 9,107,636 25.586 12.54 12.49 12.56 12.46 12.68 726,907 12.529 -0.39%
2015-12-24 0 25.70 25.60 25.70 25.50 25.85 287,851 7,395,183 25.691 12.59 12.54 12.59 12.49 12.66 587,821 12.581 0.78%
2015-12-23 0 25.50 25.50 25.55 25.50 25.95 731,702 18,739,156 25.610 12.49 12.49 12.51 12.49 12.71 1,494,210 12.541 -0.78%
2015-12-22 0 25.70 25.60 25.80 25.20 25.80 720,760 18,491,406 25.655 12.59 12.54 12.63 12.34 12.63 1,471,865 12.563 1.38%
2015-12-21 0 25.35 25.25 25.45 25.05 25.60 1,004,340 25,393,921 25.284 12.41 12.36 12.46 12.27 12.54 2,050,965 12.381 0.80%
2015-12-18 0 25.15 25.15 25.40 25.10 25.70 2,067,755 52,361,159 25.323 12.32 12.32 12.44 12.29 12.59 4,222,566 12.400 -1.37%
2015-12-17 0 25.50 25.50 25.70 25.30 25.80 1,334,266 34,062,470 25.529 12.49 12.49 12.59 12.39 12.63 2,724,707 12.501 -0.39%
2015-12-16 0 25.60 25.60 25.65 25.55 26.35 1,993,821 51,305,226 25.732 12.54 12.54 12.56 12.51 12.90 4,071,586 12.601 -1.92%
2015-12-15 0 26.10 26.05 26.15 25.30 26.20 1,814,433 47,012,356 25.910 12.78 12.76 12.81 12.39 12.83 3,705,257 12.688 0.97%
2015-12-14 0 25.85 25.80 25.90 25.35 26.05 1,608,685 41,428,369 25.753 12.66 12.63 12.68 12.41 12.76 3,285,099 12.611 -1.90%
2015-12-11 0 26.35 26.25 26.40 26.25 26.65 1,255,540 33,202,337 26.445 12.90 12.85 12.93 12.85 13.05 2,563,941 12.950 -0.57%
2015-12-10 0 26.50 26.35 26.40 26.05 26.60 1,109,722 29,290,144 26.394 12.98 12.90 12.93 12.76 13.03 2,266,165 12.925 0.76%
2015-12-09 0 26.30 26.25 26.40 25.90 26.45 1,630,969 42,905,855 26.307 12.88 12.85 12.93 12.68 12.95 3,330,605 12.882 0.38%
2015-12-08 0 26.20 26.20 26.35 25.85 26.65 2,815,372 73,791,792 26.210 12.83 12.83 12.90 12.66 13.05 5,749,276 12.835 -1.87%
2015-12-07 0 26.70 26.70 26.75 26.60 26.90 1,380,200 36,935,776 26.761 13.07 13.07 13.10 13.03 13.17 2,818,509 13.105 -0.93%
2015-12-04 0 26.95 26.90 27.05 26.80 27.25 1,347,925 36,330,025 26.953 13.20 13.17 13.25 13.12 13.34 2,752,600 13.198 -0.74%
2015-12-03 0 27.15 27.10 27.15 27.05 27.65 1,120,060 30,546,132 27.272 13.30 13.27 13.30 13.25 13.54 2,287,277 13.355 0.18%
2015-12-02 0 27.10 27.05 27.10 26.85 27.35 1,596,792 43,224,935 27.070 13.27 13.25 13.27 13.15 13.39 3,260,812 13.256 -0.18%
2015-12-01 0 27.15 27.10 27.20 27.00 28.25 4,352,655 120,189,213 27.613 13.30 13.27 13.32 13.22 13.83 8,888,565 13.522 -3.55%
2015-11-30 0 28.15 27.90 27.95 27.35 28.75 11,999,378 337,685,961 28.142 13.78 13.66 13.69 13.39 14.08 24,503,952 13.781 4.07%
2015-11-27 0 27.05 27.05 27.10 27.05 27.95 2,185,500 59,510,925 27.230 13.25 13.25 13.27 13.25 13.69 4,463,014 13.334 -3.22%
2015-11-26 0 27.95 27.80 28.15 27.75 28.30 1,721,762 48,203,264 27.996 13.69 13.61 13.78 13.59 13.86 3,516,013 13.710 -1.24%
2015-11-25 0 28.30 28.15 28.35 27.55 28.40 1,806,734 50,768,275 28.099 13.86 13.78 13.88 13.49 13.91 3,689,535 13.760 2.35%
2015-11-24 0 27.65 27.60 27.75 27.55 28.10 2,574,672 71,372,516 27.721 13.54 13.52 13.59 13.49 13.76 5,257,742 13.575 -1.25%
2015-11-23 0 28.00 27.95 28.00 27.85 29.10 2,273,461 64,549,464 28.393 13.71 13.69 13.71 13.64 14.25 4,642,639 13.904 -4.11%
2015-11-20 0 29.20 29.05 29.20 28.15 29.60 2,860,550 83,262,278 29.107 14.30 14.23 14.30 13.78 14.49 5,841,534 14.253 2.10%
2015-11-19 0 28.60 28.55 28.70 26.70 28.70 2,143,766 60,276,522 28.117 14.01 13.98 14.05 13.07 14.05 4,377,788 13.769 5.93%
2015-11-18 0 27.00 26.95 27.00 26.65 27.45 2,811,755 75,713,123 26.927 13.22 13.20 13.22 13.05 13.44 5,741,890 13.186 -1.46%
2015-11-17 0 27.40 27.40 27.45 27.40 27.95 1,758,892 48,445,231 27.543 13.42 13.42 13.44 13.42 13.69 3,591,837 13.488 -0.90%
2015-11-16 0 27.65 27.60 27.65 27.45 28.15 1,317,461 36,531,344 27.729 13.54 13.52 13.54 13.44 13.78 2,690,390 13.578 -2.12%
2015-11-13 0 28.25 28.15 28.25 28.15 29.60 2,134,412 60,530,867 28.360 13.83 13.78 13.83 13.78 14.49 4,358,687 13.887 -5.20%
2015-11-12 0 29.80 29.75 29.95 29.15 31.00 1,536,297 45,728,542 29.765 14.59 14.57 14.67 14.27 15.18 3,137,275 14.576 1.02%
2015-11-11 0 29.50 29.45 29.55 28.45 29.55 1,134,844 33,203,215 29.258 14.45 14.42 14.47 13.93 14.47 2,317,467 14.327 2.79%
2015-11-10 0 28.70 28.60 28.70 28.60 29.75 1,324,250 38,349,633 28.960 14.05 14.01 14.05 14.01 14.57 2,704,253 14.181 -1.03%
2015-11-09 0 29.00 28.95 29.00 28.95 29.90 1,206,586 35,346,862 29.295 14.20 14.18 14.20 14.18 14.64 2,463,971 14.345 -2.03%
2015-11-06 0 29.60 29.55 29.60 29.05 29.70 1,025,500 30,203,385 29.452 14.49 14.47 14.49 14.23 14.54 2,094,175 14.423 1.72%
2015-11-05 0 29.10 29.15 29.20 28.65 29.30 1,079,274 31,329,040 29.028 14.25 14.27 14.30 14.03 14.35 2,203,987 14.215 -0.17%
2015-11-04 0 29.15 29.15 29.20 28.25 29.50 1,965,839 57,122,148 29.057 14.27 14.27 14.30 13.83 14.45 4,014,443 14.229 3.37%
2015-11-03 0 28.20 28.15 28.20 28.00 28.50 797,335 22,414,769 28.112 13.81 13.78 13.81 13.71 13.96 1,628,239 13.766 1.26%
2015-11-02 0 27.85 27.80 27.90 27.45 28.10 1,562,614 43,662,565 27.942 13.64 13.61 13.66 13.44 13.76 3,191,017 13.683 -1.76%
2015-10-30 0 28.35 28.25 28.50 28.10 28.70 1,393,796 39,524,003 28.357 13.88 13.83 13.96 13.76 14.05 2,846,273 13.886 -1.05%
2015-10-29 0 28.65 28.55 28.60 28.05 28.65 1,096,000 31,173,900 28.443 14.03 13.98 14.01 13.74 14.03 2,238,144 13.928 1.78%
2015-10-28 0 28.15 28.10 28.25 27.90 28.40 1,032,000 29,018,728 28.119 13.78 13.76 13.83 13.66 13.91 2,107,449 13.770 -0.53%
2015-10-27 0 28.30 28.20 28.40 28.00 28.40 1,283,143 36,120,931 28.150 13.86 13.81 13.91 13.71 13.91 2,620,309 13.785 0.89%
2015-10-26 0 28.05 28.00 28.05 28.00 28.40 1,116,080 31,436,663 28.167 13.74 13.71 13.74 13.71 13.91 2,279,149 13.793 0.72%
2015-10-23 0 27.85 27.85 28.00 27.70 28.30 2,697,500 75,446,175 27.969 13.64 13.64 13.71 13.56 13.86 5,508,570 13.696 -1.07%
2015-10-22 0 28.15 28.00 28.15 27.95 28.30 1,269,050 35,679,058 28.115 13.78 13.71 13.78 13.69 13.86 2,591,529 13.768 1.81%
2015-10-20 0 27.65 27.55 27.65 27.35 28.20 1,586,648 44,177,520 27.843 13.54 13.49 13.54 13.39 13.81 3,240,097 13.635 0.73%
2015-10-19 0 27.45 27.25 27.45 26.80 27.45 1,309,577 35,736,181 27.288 13.44 13.34 13.44 13.12 13.44 2,674,290 13.363 1.67%
2015-10-16 0 27.00 27.00 27.05 26.80 27.30 1,864,880 50,462,776 27.060 13.22 13.22 13.25 13.12 13.37 3,808,275 13.251 -0.92%
2015-10-15 0 27.25 27.15 27.30 27.05 27.60 893,709 24,337,170 27.232 13.34 13.30 13.37 13.25 13.52 1,825,045 13.335 0.93%
2015-10-14 0 27.00 26.90 27.05 26.70 27.25 1,335,753 36,050,727 26.989 13.22 13.17 13.25 13.07 13.34 2,727,744 13.216 -0.55%
2015-10-13 0 27.15 27.10 27.30 27.05 27.65 1,560,855 42,489,477 27.222 13.30 13.27 13.37 13.25 13.54 3,187,425 13.330 -1.63%
2015-10-12 0 27.60 27.50 27.60 27.35 27.65 1,419,875 39,003,913 27.470 13.52 13.47 13.52 13.39 13.54 2,899,529 13.452 0.36%
2015-10-09 0 27.50 27.35 27.50 27.25 27.80 1,349,876 37,158,227 27.527 13.47 13.39 13.47 13.34 13.61 2,756,584 13.480 0.73%
2015-10-08 0 27.30 27.30 27.40 27.20 28.20 3,291,008 90,799,132 27.590 13.37 13.37 13.42 13.32 13.81 6,720,573 13.511 -3.02%
2015-10-07 0 28.15 28.10 28.20 28.00 28.75 1,883,300 53,096,333 28.193 13.78 13.76 13.81 13.71 14.08 3,845,890 13.806 -2.09%
2015-10-06 0 28.75 28.70 28.75 27.90 28.90 3,227,090 91,598,610 28.384 14.08 14.05 14.08 13.66 14.15 6,590,046 13.900 2.13%
2015-10-05 0 28.15 28.10 28.15 27.85 28.50 1,414,399 39,862,757 28.184 13.78 13.76 13.78 13.64 13.96 2,888,347 13.801 0.00%
2015-10-02 0 28.15 28.10 28.15 27.80 28.70 3,399,185 95,954,116 28.229 13.78 13.76 13.78 13.61 14.05 6,941,482 13.823 -1.75%
2015-09-30 0 28.65 28.75 28.80 28.25 29.20 5,315,415 152,084,562 28.612 14.03 14.08 14.10 13.83 14.30 10,854,619 14.011 -0.52%
2015-09-29 0 28.80 28.75 28.90 28.50 29.40 2,072,233 59,754,124 28.836 14.10 14.08 14.15 13.96 14.40 4,231,711 14.121 -2.04%
2015-09-25 0 29.40 29.40 29.50 29.00 29.80 4,280,379 126,158,519 29.474 14.40 14.40 14.45 14.20 14.59 8,740,970 14.433 0.00%
2015-09-24 0 29.40 29.25 29.45 28.20 29.45 3,475,777 100,815,744 29.005 14.40 14.32 14.42 13.81 14.42 7,097,891 14.204 4.44%
2015-09-23 0 28.15 28.15 28.30 27.90 28.40 1,245,249 35,118,326 28.202 13.78 13.78 13.86 13.66 13.91 2,542,925 13.810 1.26%
2015-09-22 0 27.80 27.80 27.95 27.00 28.40 2,406,500 67,109,333 27.887 13.61 13.61 13.69 13.22 13.91 4,914,318 13.656 2.02%
2015-09-21 0 27.25 27.15 27.30 27.00 27.85 1,500,802 41,106,564 27.390 13.34 13.30 13.37 13.22 13.64 3,064,791 13.413 -1.09%
2015-09-18 0 27.55 27.50 27.65 27.15 27.70 1,900,290 52,342,310 27.544 13.49 13.47 13.54 13.30 13.56 3,880,586 13.488 1.10%
2015-09-17 0 27.65 27.65 27.80 27.60 28.45 1,869,733 52,014,873 27.819 13.34 13.34 13.42 13.32 13.73 3,874,232 13.426 -0.72%
2015-09-16 0 27.85 27.75 28.00 27.30 28.40 1,810,971 50,576,928 27.928 13.44 13.39 13.51 13.18 13.71 3,752,473 13.478 1.46%
2015-09-15 0 27.45 27.40 27.45 27.20 27.85 1,339,000 36,865,734 27.532 13.25 13.22 13.25 13.13 13.44 2,774,512 13.287 -1.26%
2015-09-14 0 27.80 27.80 28.00 27.80 28.35 534,229 14,950,912 27.986 13.42 13.42 13.51 13.42 13.68 1,106,964 13.506 -0.36%
2015-09-11 0 27.90 27.90 28.10 27.70 28.25 694,172 19,393,735 27.938 13.46 13.46 13.56 13.37 13.63 1,438,378 13.483 -0.71%
2015-09-10 0 28.10 27.95 28.15 27.65 28.80 1,851,308 51,945,431 28.059 13.56 13.49 13.59 13.34 13.90 3,836,054 13.541 -2.09%
2015-09-09 0 28.70 28.50 28.80 27.50 28.95 2,007,457 57,011,520 28.400 13.85 13.75 13.90 13.27 13.97 4,159,607 13.706 2.68%
2015-09-08 0 27.95 27.85 28.05 27.35 28.10 1,320,860 36,750,720 27.823 13.49 13.44 13.54 13.20 13.56 2,736,924 13.428 1.08%
2015-09-07 0 27.65 27.65 27.70 27.40 28.10 1,491,400 41,314,013 27.701 13.34 13.34 13.37 13.22 13.56 3,090,297 13.369 -2.47%
2015-09-04 0 28.35 28.35 28.40 27.85 29.10 3,535,738 100,103,747 28.312 13.68 13.68 13.71 13.44 14.04 7,326,324 13.664 1.07%
2015-09-02 0 28.05 28.00 28.05 27.40 28.50 3,774,000 105,638,018 27.991 13.54 13.51 13.54 13.22 13.75 7,820,021 13.509 2.75%
2015-09-01 0 27.30 27.10 27.40 27.05 29.95 4,227,404 116,983,861 27.673 13.18 13.08 13.22 13.05 14.45 8,759,509 13.355 -1.62%
2015-08-31 0 27.75 27.75 27.85 27.35 28.55 2,806,960 78,046,791 27.805 13.39 13.39 13.44 13.20 13.78 5,816,239 13.419 0.18%
2015-08-28 0 27.70 27.55 27.60 27.55 28.10 2,696,496 75,082,940 27.845 13.37 13.30 13.32 13.30 13.56 5,587,349 13.438 0.73%
2015-08-27 0 27.50 27.45 27.60 27.05 28.55 2,738,061 75,634,502 27.623 13.27 13.25 13.32 13.05 13.78 5,673,475 13.331 3.58%
2015-08-26 0 26.55 26.50 26.55 26.40 27.45 1,678,860 44,892,370 26.740 12.81 12.79 12.81 12.74 13.25 3,478,728 12.905 -0.56%
2015-08-25 0 26.70 26.70 26.75 26.25 27.15 2,467,757 65,976,253 26.735 12.89 12.89 12.91 12.67 13.10 5,113,384 12.903 -1.29%
2015-08-24 0 27.05 26.95 27.00 26.10 27.25 2,092,685 56,226,010 26.868 13.05 13.01 13.03 12.60 13.15 4,336,206 12.967 -1.46%
2015-08-21 0 27.45 27.35 27.55 26.85 27.70 1,306,500 35,678,159 27.308 13.25 13.20 13.30 12.96 13.37 2,707,169 13.179 -1.26%
2015-08-20 0 27.80 27.75 27.80 27.30 28.50 2,718,985 75,522,843 27.776 13.42 13.39 13.42 13.18 13.75 5,633,948 13.405 -2.28%
2015-08-19 0 28.45 28.40 28.70 27.75 29.15 3,534,582 101,313,927 28.664 13.73 13.71 13.85 13.39 14.07 7,323,928 13.833 3.08%
2015-08-18 0 27.60 27.55 27.60 27.55 28.30 1,863,322 51,901,576 27.854 13.32 13.30 13.32 13.30 13.66 3,860,948 13.443 -1.25%
2015-08-17 0 27.95 27.90 28.05 27.00 28.10 2,419,494 66,718,665 27.575 13.49 13.46 13.54 13.03 13.56 5,013,379 13.308 4.88%
2015-08-14 0 26.65 26.60 26.75 26.40 27.10 1,151,118 30,654,030 26.630 12.86 12.84 12.91 12.74 13.08 2,385,206 12.852 -0.37%
2015-08-13 0 26.75 26.75 26.80 26.25 27.15 1,566,103 41,730,467 26.646 12.91 12.91 12.93 12.67 13.10 3,245,087 12.860 -2.19%
2015-08-12 0 27.35 27.10 27.35 26.05 27.40 1,917,000 51,628,325 26.932 13.20 13.08 13.20 12.57 13.22 3,972,173 12.998 3.21%
2015-08-11 0 26.50 26.50 26.55 26.05 27.00 1,637,756 43,350,348 26.469 12.79 12.79 12.81 12.57 13.03 3,393,558 12.774 1.53%
2015-08-10 0 26.10 26.00 26.10 25.95 26.50 1,342,500 35,059,919 26.115 12.60 12.55 12.60 12.52 12.79 2,781,764 12.603 0.19%
2015-08-07 0 26.05 25.95 26.10 25.95 26.50 647,076 16,896,611 26.112 12.57 12.52 12.60 12.52 12.79 1,340,792 12.602 0.58%
2015-08-06 0 25.90 25.80 25.95 25.80 26.45 405,696 10,607,571 26.147 12.50 12.45 12.52 12.45 12.76 840,634 12.619 0.39%
2015-08-05 0 25.80 25.70 25.85 25.50 26.20 399,301 10,321,243 25.848 12.45 12.40 12.48 12.31 12.64 827,383 12.475 1.57%
2015-08-04 0 25.40 25.45 25.50 25.35 25.70 1,223,916 31,211,570 25.501 12.26 12.28 12.31 12.23 12.40 2,536,049 12.307 -0.20%
2015-08-03 0 25.45 25.45 25.50 25.05 25.70 723,505 18,402,939 25.436 12.28 12.28 12.31 12.09 12.40 1,499,159 12.276 0.99%
2015-07-31 0 25.20 25.15 25.25 25.10 25.80 2,235,996 56,565,757 25.298 12.16 12.14 12.19 12.11 12.45 4,633,157 12.209 -1.37%
2015-07-30 0 25.55 25.50 25.65 25.30 25.85 473,700 12,106,313 25.557 12.33 12.31 12.38 12.21 12.48 981,543 12.334 0.99%
2015-07-29 0 25.30 25.30 25.35 25.25 25.60 3,061,512 77,462,557 25.302 12.21 12.21 12.23 12.19 12.35 6,343,691 12.211 0.60%
2015-07-28 0 25.15 25.10 25.20 25.00 25.75 718,613 18,192,481 25.316 12.14 12.11 12.16 12.07 12.43 1,489,022 12.218 0.00%
2015-07-27 0 25.15 25.15 25.25 25.00 25.65 951,868 23,955,529 25.167 12.14 12.14 12.19 12.07 12.38 1,972,344 12.146 -2.33%
2015-07-24 0 25.75 25.70 25.75 25.45 26.00 580,025 14,954,591 25.783 12.43 12.40 12.43 12.28 12.55 1,201,857 12.443 0.00%
2015-07-23 0 25.75 25.70 25.85 25.70 26.20 995,927 25,908,191 26.014 12.43 12.40 12.48 12.40 12.64 2,063,638 12.555 0.19%
2015-07-22 0 25.70 25.60 25.70 25.55 25.80 279,500 7,178,975 25.685 12.40 12.35 12.40 12.33 12.45 579,146 12.396 -0.39%
2015-07-21 0 25.80 25.65 25.85 25.15 25.90 2,425,239 61,923,867 25.533 12.45 12.38 12.48 12.14 12.50 5,025,283 12.322 1.38%
2015-07-20 0 25.45 25.40 25.55 25.20 25.55 284,880 7,228,949 25.375 12.28 12.26 12.33 12.16 12.33 590,293 12.246 0.79%
2015-07-17 0 25.25 25.10 25.30 24.80 25.35 1,088,622 27,408,149 25.177 12.19 12.11 12.21 11.97 12.23 2,255,709 12.151 1.61%
2015-07-16 0 24.85 24.85 24.95 24.45 25.00 670,500 16,663,225 24.852 11.99 11.99 12.04 11.80 12.07 1,389,328 11.994 1.02%
2015-07-15 0 24.60 24.50 24.65 24.45 25.30 2,137,457 52,703,649 24.657 11.87 11.82 11.90 11.80 12.21 4,428,977 11.900 -2.77%
2015-07-14 0 25.30 25.35 25.40 24.90 25.45 1,240,384 31,289,218 25.225 12.21 12.23 12.26 12.02 12.28 2,570,172 12.174 0.00%
2015-07-13 0 25.30 25.15 25.35 24.85 26.65 4,036,247 102,628,659 25.427 12.21 12.14 12.23 11.99 12.86 8,363,417 12.271 -2.13%
2015-07-10 0 25.85 25.80 26.00 25.50 26.10 1,518,558 39,320,205 25.893 12.48 12.45 12.55 12.31 12.60 3,146,570 12.496 1.37%
2015-07-09 0 25.50 25.45 25.50 24.30 26.60 7,038,644 178,609,148 25.376 12.31 12.28 12.31 11.73 12.84 14,584,617 12.246 2.00%
2015-07-08 0 25.00 24.80 25.05 24.80 26.00 3,493,387 87,882,679 25.157 12.07 11.97 12.09 11.97 12.55 7,238,569 12.141 -3.47%
2015-07-07 0 25.90 25.90 25.95 25.60 26.65 3,128,668 81,467,294 26.039 12.50 12.50 12.52 12.35 12.86 6,482,843 12.567 -2.08%
2015-07-06 0 26.45 26.40 26.55 26.15 26.80 1,085,890 28,660,608 26.394 12.76 12.74 12.81 12.62 12.93 2,250,048 12.738 -1.86%
2015-07-03 0 26.95 26.80 26.90 26.75 27.30 902,882 24,354,150 26.974 13.01 12.93 12.98 12.91 13.18 1,870,842 13.018 -0.19%
2015-07-02 0 27.00 27.00 27.15 26.40 27.40 2,742,969 73,920,176 26.949 13.03 13.03 13.10 12.74 13.22 5,683,645 13.006 4.05%
2015-06-30 0 25.95 25.85 26.00 25.75 26.55 2,814,654 73,324,021 26.051 12.52 12.48 12.55 12.43 12.81 5,832,182 12.572 -0.19%
2015-06-29 0 26.00 26.00 26.05 26.00 26.70 1,391,861 36,338,681 26.108 12.55 12.55 12.57 12.55 12.89 2,884,044 12.600 -0.95%
2015-06-26 0 26.25 26.15 26.20 26.10 26.80 1,401,076 36,990,607 26.402 12.67 12.62 12.64 12.60 12.93 2,903,138 12.742 -1.13%
2015-06-25 0 26.55 26.50 26.65 26.40 26.80 1,002,000 26,651,332 26.598 12.81 12.79 12.86 12.74 12.93 2,076,222 12.836 -0.38%
2015-06-24 0 26.65 26.55 26.80 26.45 26.80 838,115 22,283,515 26.588 12.86 12.81 12.93 12.76 12.93 1,736,639 12.831 0.19%
2015-06-23 0 26.60 26.50 26.55 26.40 27.20 854,405 22,754,187 26.632 12.84 12.79 12.81 12.74 13.13 1,770,393 12.853 0.00%
2015-06-22 0 26.60 26.50 26.60 26.35 26.65 762,668 20,201,793 26.488 12.84 12.79 12.84 12.72 12.86 1,580,307 12.783 2.11%
2015-06-19 0 26.05 26.05 26.15 25.75 26.55 4,606,182 121,230,428 26.319 12.57 12.57 12.62 12.43 12.81 9,544,367 12.702 -0.19%
2015-06-18 0 26.10 26.05 26.15 25.40 26.40 959,500 25,037,565 26.094 12.60 12.57 12.62 12.26 12.74 1,988,158 12.593 1.95%
2015-06-17 0 25.60 25.50 25.65 25.10 26.15 1,765,806 45,208,056 25.602 12.35 12.31 12.38 12.11 12.62 3,658,887 12.356 0.99%
2015-06-16 0 25.35 25.35 25.45 25.30 25.70 1,292,113 32,945,480 25.497 12.23 12.23 12.28 12.21 12.40 2,677,358 12.305 -0.78%
2015-06-15 0 25.55 25.50 25.55 25.45 26.05 3,207,076 82,388,491 25.690 12.33 12.31 12.33 12.28 12.57 6,645,310 12.398 -1.92%
2015-06-12 0 26.05 26.05 26.10 24.90 26.20 5,756,277 146,977,802 25.533 12.57 12.57 12.60 12.02 12.64 11,927,453 12.323 2.36%
2015-06-11 0 25.45 25.40 25.45 25.15 25.60 5,770,545 144,539,810 25.048 12.28 12.26 12.28 12.14 12.35 11,957,017 12.088 1.39%
2015-06-10 0 25.10 25.00 25.10 25.00 25.80 1,274,048 32,292,411 25.346 12.11 12.07 12.11 12.07 12.45 2,639,926 12.232 0.60%
2015-06-09 0 24.95 24.90 25.05 24.85 25.80 1,613,474 40,613,138 25.171 12.04 12.02 12.09 11.99 12.45 3,343,243 12.148 -2.92%
2015-06-08 0 25.70 25.70 25.75 25.65 26.35 928,976 24,105,238 25.948 12.40 12.40 12.43 12.38 12.72 1,924,910 12.523 -1.15%
2015-06-05 0 26.00 25.95 26.15 25.95 26.60 2,666,444 69,946,852 26.232 12.55 12.52 12.62 12.52 12.84 5,525,079 12.660 -0.95%
2015-06-04 0 26.25 26.20 26.30 25.90 26.70 4,855,006 127,614,348 26.285 12.67 12.64 12.69 12.50 12.89 10,059,949 12.685 0.96%
2015-06-03 0 26.00 25.90 26.05 25.85 27.05 2,202,800 58,211,811 26.426 12.55 12.50 12.57 12.48 13.05 4,564,373 12.754 0.39%
2015-06-02 0 26.70 26.70 26.75 26.30 26.90 858,000 22,877,146 26.663 12.50 12.50 12.52 12.31 12.59 1,832,757 12.482 0.00%
2015-06-01 0 26.70 26.60 26.65 26.50 27.05 2,790,591 74,608,832 26.736 12.50 12.45 12.48 12.41 12.66 5,960,926 12.516 0.19%
2015-05-29 0 26.65 26.70 26.80 26.50 27.35 3,564,042 95,741,251 26.863 12.48 12.50 12.55 12.41 12.80 7,613,079 12.576 -1.84%
2015-05-28 0 27.15 27.10 27.15 27.10 27.85 2,311,349 63,433,357 27.444 12.71 12.69 12.71 12.69 13.04 4,937,226 12.848 -2.34%
2015-05-27 0 27.80 27.70 27.75 27.70 28.50 1,961,375 55,077,198 28.081 13.01 12.97 12.99 12.97 13.34 4,189,654 13.146 -1.42%
2015-05-26 0 28.20 28.10 28.15 27.75 28.35 727,289 20,469,356 28.145 13.20 13.15 13.18 12.99 13.27 1,553,548 13.176 1.62%
2015-05-22 0 27.75 27.70 27.80 27.65 28.10 1,369,690 38,176,169 27.872 12.99 12.97 13.01 12.94 13.15 2,925,767 13.048 0.00%
2015-05-21 0 27.75 27.70 27.75 27.70 28.00 1,015,000 28,200,390 27.784 12.99 12.97 12.99 12.97 13.11 2,168,121 13.007 -0.72%
2015-05-20 0 27.95 27.90 27.95 27.85 28.75 1,456,072 40,987,956 28.150 13.08 13.06 13.08 13.04 13.46 3,110,286 13.178 -1.76%
2015-05-19 0 28.45 28.40 28.45 27.70 28.50 2,276,227 63,987,943 28.111 13.32 13.30 13.32 12.97 13.34 4,862,203 13.160 1.61%
2015-05-18 0 28.00 27.95 28.00 27.85 28.65 2,079,893 58,123,543 27.945 13.11 13.08 13.11 13.04 13.41 4,442,818 13.083 -1.41%
2015-05-15 0 28.40 28.40 28.45 28.40 29.45 1,194,140 34,091,768 28.549 13.30 13.30 13.32 13.30 13.79 2,550,779 13.365 -2.74%
2015-05-14 0 29.20 29.15 29.20 28.40 29.40 1,333,255 38,830,339 29.124 13.67 13.65 13.67 13.30 13.76 2,847,939 13.635 2.46%
2015-05-13 0 28.50 28.50 28.55 28.25 28.85 1,483,338 42,269,385 28.496 13.34 13.34 13.37 13.23 13.51 3,168,529 13.340 -0.18%
2015-05-12 0 28.55 28.55 28.60 28.35 30.10 2,443,993 70,729,335 28.940 13.37 13.37 13.39 13.27 14.09 5,220,565 13.548 -4.36%
2015-05-11 0 29.85 29.75 29.90 29.75 31.00 934,936 28,078,263 30.032 13.97 13.93 14.00 13.93 14.51 1,997,098 14.060 0.51%
2015-05-08 0 29.70 29.60 29.65 29.15 30.00 1,273,976 37,530,959 29.460 13.90 13.86 13.88 13.65 14.04 2,721,315 13.791 2.95%
2015-05-07 0 28.85 28.85 28.90 28.70 29.30 780,000 22,518,225 28.870 13.51 13.51 13.53 13.44 13.72 1,666,142 13.515 0.17%
2015-05-06 0 28.80 28.75 28.95 28.60 29.35 513,440 14,898,513 29.017 13.48 13.46 13.55 13.39 13.74 1,096,749 13.584 -0.52%
2015-05-05 0 28.95 28.95 29.00 28.90 29.80 298,104 8,684,078 29.131 13.55 13.55 13.58 13.53 13.95 636,774 13.638 -2.03%
2015-05-04 0 29.55 29.50 29.55 29.20 30.00 2,853,509 85,088,655 29.819 13.83 13.81 13.83 13.67 14.04 6,095,324 13.960 0.17%
2015-04-30 0 29.50 29.35 29.60 28.95 29.65 2,011,420 59,114,880 29.390 13.81 13.74 13.86 13.55 13.88 4,296,554 13.759 0.00%
2015-04-29 0 29.50 29.50 29.55 28.70 29.60 1,366,719 39,946,062 29.228 13.81 13.81 13.83 13.44 13.86 2,919,421 13.683 1.72%
2015-04-28 0 29.00 28.85 29.05 28.65 29.25 1,125,845 32,504,987 28.872 13.58 13.51 13.60 13.41 13.69 2,404,895 13.516 -0.68%
2015-04-27 0 29.20 29.10 29.25 28.50 29.25 785,373 22,727,649 28.939 13.67 13.62 13.69 13.34 13.69 1,677,620 13.548 2.64%
2015-04-24 0 28.45 28.45 28.55 27.95 28.60 958,014 27,170,299 28.361 13.32 13.32 13.37 13.08 13.39 2,046,395 13.277 1.61%
2015-04-23 0 28.00 27.90 28.15 27.90 28.80 1,524,845 43,053,428 28.235 13.11 13.06 13.18 13.06 13.48 3,257,191 13.218 -2.10%
2015-04-22 0 28.60 28.45 28.65 27.95 28.65 2,232,499 63,366,909 28.384 13.39 13.32 13.41 13.08 13.41 4,768,797 13.288 2.51%
2015-04-21 0 27.90 27.85 27.95 27.80 28.15 1,713,925 47,879,505 27.936 13.06 13.04 13.08 13.01 13.18 3,661,081 13.078 0.54%
2015-04-20 0 27.75 27.70 27.80 27.65 28.90 1,607,773 45,034,737 28.011 12.99 12.97 13.01 12.94 13.53 3,434,332 13.113 -3.14%
2015-04-17 0 28.65 28.75 28.80 27.90 28.80 2,027,728 57,914,434 28.561 13.41 13.46 13.48 13.06 13.48 4,331,389 13.371 2.14%
2015-04-16 0 28.05 28.05 28.10 27.90 28.55 1,516,757 42,746,224 28.183 13.13 13.13 13.15 13.06 13.37 3,239,914 13.194 -0.36%
2015-04-15 0 28.15 28.05 28.20 27.80 28.50 2,405,400 67,523,703 28.072 13.18 13.13 13.20 13.01 13.34 5,138,127 13.142 -0.71%
2015-04-14 0 28.35 28.15 28.40 27.50 28.45 2,358,959 66,224,372 28.074 13.27 13.18 13.30 12.87 13.32 5,038,925 13.143 3.09%
2015-04-13 0 27.50 27.45 27.55 27.35 28.35 1,717,512 47,435,405 27.619 12.87 12.85 12.90 12.80 13.27 3,668,743 12.930 -1.26%
2015-04-10 0 27.85 27.70 27.95 27.55 28.20 2,576,079 71,805,420 27.874 13.04 12.97 13.08 12.90 13.20 5,502,711 13.049 -0.71%
2015-04-09 0 28.05 27.85 28.05 27.65 28.30 5,191,646 144,896,230 27.909 13.13 13.04 13.13 12.94 13.25 11,089,771 13.066 1.08%
2015-04-08 0 27.75 27.65 27.75 27.55 28.40 2,996,678 83,483,594 27.859 12.99 12.94 12.99 12.90 13.30 6,401,144 13.042 1.65%
2015-04-02 0 27.30 27.20 27.30 27.10 27.60 2,164,381 59,128,194 27.319 12.78 12.73 12.78 12.69 12.92 4,623,291 12.789 -0.18%
2015-04-01 0 27.35 27.25 27.30 26.80 27.60 2,041,793 55,625,820 27.244 12.80 12.76 12.78 12.55 12.92 4,361,433 12.754 -0.18%
2015-03-31 0 27.40 27.35 27.55 27.15 27.80 2,622,604 71,749,429 27.358 12.83 12.80 12.90 12.71 13.01 5,602,092 12.808 -0.18%
2015-03-30 0 27.45 27.30 27.50 27.35 28.25 1,778,154 49,134,484 27.632 12.85 12.78 12.87 12.80 13.23 3,798,279 12.936 -2.14%
2015-03-27 0 28.05 27.95 28.05 27.60 28.35 2,600,211 72,961,084 28.060 13.13 13.08 13.13 12.92 13.27 5,554,259 13.136 1.63%
2015-03-26 0 27.60 27.55 27.60 27.55 28.50 1,602,082 44,541,578 27.802 12.92 12.90 12.92 12.90 13.34 3,422,175 13.016 -0.90%
2015-03-25 0 27.85 27.80 27.85 27.50 28.50 2,638,601 73,452,554 27.838 13.04 13.01 13.04 12.87 13.34 5,636,263 13.032 -1.76%
2015-03-24 0 28.35 28.25 28.30 28.25 29.30 4,602,722 131,087,486 28.480 13.27 13.23 13.25 13.23 13.72 9,831,783 13.333 -3.41%
2015-03-23 0 29.35 29.20 29.25 28.65 31.30 2,132,189 63,025,685 29.559 13.74 13.67 13.69 13.41 14.65 4,554,526 13.838 -3.93%
2015-03-20 0 30.55 30.25 30.60 30.00 30.65 2,584,825 78,207,974 30.257 14.30 14.16 14.33 14.04 14.35 5,521,393 14.165 0.33%
2015-03-19 0 30.45 30.50 30.60 30.25 31.45 2,073,323 63,605,313 30.678 14.26 14.28 14.33 14.16 14.72 4,428,784 14.362 -0.81%
2015-03-18 0 30.70 30.50 30.70 30.25 30.90 1,885,237 57,745,849 30.631 14.37 14.28 14.37 14.16 14.47 4,027,017 14.340 -0.32%
2015-03-17 0 30.80 30.75 30.80 30.50 30.95 1,714,502 52,667,565 30.719 14.42 14.40 14.42 14.28 14.49 3,662,313 14.381 0.33%
2015-03-16 0 30.70 30.65 30.70 30.55 31.00 1,492,859 45,862,182 30.721 14.37 14.35 14.37 14.30 14.51 3,188,866 14.382 -0.49%
2015-03-13 0 30.85 30.75 30.80 30.35 31.40 1,900,908 58,781,911 30.923 14.44 14.40 14.42 14.21 14.70 4,060,492 14.477 0.00%
2015-03-12 0 30.85 30.70 30.80 30.40 31.45 2,038,933 62,559,176 30.682 14.44 14.37 14.42 14.23 14.72 4,355,324 14.364 0.49%
2015-03-11 0 30.70 30.60 30.80 30.50 31.20 2,577,876 79,883,479 30.988 14.37 14.33 14.42 14.28 14.61 5,506,549 14.507 -1.60%
2015-03-10 0 31.20 31.15 31.30 31.00 31.45 1,395,254 43,687,274 31.311 14.61 14.58 14.65 14.51 14.72 2,980,374 14.658 -0.64%
2015-03-09 0 31.40 31.35 31.40 31.15 32.40 3,317,388 104,361,567 31.459 14.70 14.68 14.70 14.58 15.17 7,086,206 14.727 3.46%
2015-03-06 0 30.35 30.30 30.35 29.75 30.45 1,521,178 45,871,821 30.155 14.21 14.18 14.21 13.93 14.26 3,249,358 14.117 2.88%
2015-03-05 0 29.50 29.30 29.50 29.20 29.95 1,797,274 53,050,166 29.517 13.81 13.72 13.81 13.67 14.02 3,839,121 13.818 -1.34%
2015-03-04 0 29.90 29.85 29.90 29.65 30.55 1,566,615 46,932,826 29.958 14.00 13.97 14.00 13.88 14.30 3,346,415 14.025 0.17%
2015-03-03 0 29.85 29.90 29.95 29.70 30.30 1,344,093 40,271,622 29.962 13.97 14.00 14.02 13.90 14.18 2,871,090 14.027 -0.17%
2015-03-02 0 29.90 29.85 29.95 29.60 30.35 1,378,930 41,284,317 29.939 14.00 13.97 14.02 13.86 14.21 2,945,505 14.016 -0.66%
2015-02-27 0 30.10 30.05 30.15 30.05 31.15 1,303,110 39,546,928 30.348 14.09 14.07 14.11 14.07 14.58 2,783,547 14.207 -0.50%
2015-02-26 0 30.25 30.15 30.30 29.80 31.00 2,429,133 73,929,667 30.435 14.16 14.11 14.18 13.95 14.51 5,188,822 14.248 -0.49%
2015-02-25 0 30.40 30.30 30.40 30.05 30.80 2,072,348 63,045,944 30.422 14.23 14.18 14.23 14.07 14.42 4,426,701 14.242 1.16%
2015-02-24 0 30.05 29.95 30.10 29.75 30.30 1,782,029 53,131,780 29.815 14.07 14.02 14.09 13.93 14.18 3,806,557 13.958 1.35%
2015-02-23 0 29.65 29.60 29.75 29.50 30.05 988,266 29,298,787 29.647 13.88 13.86 13.93 13.81 14.07 2,111,015 13.879 0.17%
2015-02-18 0 29.60 29.55 29.60 29.15 29.70 1,106,376 32,637,566 29.500 13.86 13.83 13.86 13.65 13.90 2,363,308 13.810 1.02%
2015-02-17 0 29.30 29.25 29.30 29.25 29.35 644,220 18,867,096 29.287 13.72 13.69 13.72 13.69 13.74 1,376,105 13.711 -0.34%
2015-02-16 0 29.40 29.25 29.40 29.20 30.05 2,796,394 83,488,809 29.856 13.76 13.69 13.76 13.67 14.07 5,973,321 13.977 -1.84%
2015-02-13 0 29.95 29.85 30.05 29.80 30.85 3,720,828 111,779,856 30.042 14.02 13.97 14.07 13.95 14.44 7,947,986 14.064 1.01%
2015-02-12 0 29.65 29.55 29.70 29.50 30.00 2,658,196 78,976,018 29.710 13.88 13.83 13.90 13.81 14.04 5,678,119 13.909 -2.63%
2015-02-11 0 30.45 30.40 30.45 29.90 30.45 1,977,776 59,655,466 30.163 14.26 14.23 14.26 14.00 14.26 4,224,688 14.121 0.16%
2015-02-10 0 30.40 30.40 30.45 29.80 30.55 2,212,855 66,838,067 30.204 14.23 14.23 14.26 13.95 14.30 4,726,835 14.140 1.84%
2015-02-09 0 29.85 29.85 29.90 29.85 30.45 908,787 27,314,510 30.056 13.97 13.97 14.00 13.97 14.26 1,941,242 14.071 0.67%
2015-02-06 0 29.65 29.65 29.75 29.10 30.30 3,868,252 114,567,991 29.618 13.88 13.88 13.93 13.62 14.18 8,262,896 13.865 1.89%
2015-02-05 0 29.10 29.00 29.15 28.55 29.25 3,135,588 90,721,317 28.933 13.62 13.58 13.65 13.37 13.69 6,697,867 13.545 0.52%
2015-02-04 0 28.95 28.80 28.95 28.35 29.45 2,487,015 71,720,587 28.838 13.55 13.48 13.55 13.27 13.79 5,312,463 13.500 0.87%
2015-02-03 0 28.70 28.65 28.70 28.50 29.50 1,927,068 55,810,853 28.962 13.44 13.41 13.44 13.34 13.81 4,116,371 13.558 -1.37%
2015-02-02 0 29.10 29.05 29.10 28.90 29.50 2,029,274 58,924,964 29.037 13.62 13.60 13.62 13.53 13.81 4,334,692 13.594 0.87%
2015-01-30 0 28.85 28.80 29.10 28.75 29.55 2,445,003 70,877,425 28.989 13.51 13.48 13.62 13.46 13.83 5,222,722 13.571 -0.17%
2015-01-29 0 28.90 28.85 28.95 28.75 29.50 2,014,027 58,321,889 28.958 13.53 13.51 13.55 13.46 13.81 4,302,123 13.557 0.35%
2015-01-28 0 28.80 28.60 28.80 28.55 29.40 1,627,864 46,848,193 28.779 13.48 13.39 13.48 13.37 13.76 3,477,248 13.473 -1.71%
2015-01-27 0 29.30 29.25 29.30 28.85 29.60 1,467,000 42,971,920 29.292 13.72 13.69 13.72 13.51 13.86 3,133,629 13.713 0.34%
2015-01-26 0 29.20 29.05 29.25 28.45 29.40 1,411,017 41,051,305 29.093 13.67 13.60 13.69 13.32 13.76 3,014,045 13.620 0.17%
2015-01-23 0 29.15 29.10 29.20 28.30 29.20 1,859,083 53,637,455 28.852 13.65 13.62 13.67 13.25 13.67 3,971,150 13.507 4.67%
2015-01-22 0 27.85 27.75 27.95 27.75 28.95 2,166,528 61,184,760 28.241 13.04 12.99 13.08 12.99 13.55 4,627,877 13.221 -2.62%
2015-01-21 0 28.60 28.50 28.70 28.30 29.00 1,865,994 53,405,650 28.620 13.39 13.34 13.44 13.25 13.58 3,985,913 13.399 -0.87%
2015-01-20 0 28.85 28.75 28.95 28.60 29.00 1,865,297 53,844,136 28.866 13.51 13.46 13.55 13.39 13.58 3,984,424 13.514 0.52%
2015-01-19 0 28.70 28.65 28.90 28.40 29.85 2,095,000 60,710,742 28.979 13.44 13.41 13.53 13.30 13.97 4,475,088 13.566 -1.03%
2015-01-16 0 29.00 29.00 29.10 29.00 29.70 4,063,226 118,253,187 29.103 13.58 13.58 13.62 13.58 13.90 8,679,376 13.625 1.05%
2015-01-15 0 28.70 28.70 28.80 27.85 29.30 3,228,897 92,019,011 28.499 13.44 13.44 13.48 13.04 13.72 6,897,182 13.342 2.68%
2015-01-14 0 27.95 27.90 28.15 27.40 28.25 2,134,544 59,220,794 27.744 13.08 13.06 13.18 12.83 13.23 4,559,557 12.988 2.38%
2015-01-13 0 27.30 27.25 27.30 26.85 27.35 1,564,446 42,333,052 27.059 12.78 12.76 12.78 12.57 12.80 3,341,782 12.668 0.55%
2015-01-12 0 27.15 27.10 27.15 26.95 27.35 3,175,872 86,119,370 27.117 12.71 12.69 12.71 12.62 12.80 6,783,917 12.695 0.18%
2015-01-09 0 27.10 27.05 27.20 27.05 27.50 945,514 25,729,685 27.212 12.69 12.66 12.73 12.66 12.87 2,019,694 12.739 -0.55%
2015-01-08 0 27.25 27.20 27.25 27.10 27.70 610,300 16,669,341 27.313 12.76 12.73 12.76 12.69 12.97 1,303,650 12.787 -0.18%
2015-01-07 0 27.30 27.30 27.35 27.05 27.80 909,856 24,903,083 27.370 12.78 12.78 12.80 12.66 13.01 1,943,525 12.813 0.18%
2015-01-06 0 27.25 27.15 27.35 27.10 27.70 1,287,805 35,171,024 27.311 12.76 12.71 12.80 12.69 12.97 2,750,855 12.785 -2.50%
2015-01-05 0 27.95 27.85 28.00 27.35 28.30 1,182,376 32,906,342 27.831 13.08 13.04 13.11 12.80 13.25 2,525,650 13.029 1.08%
2015-01-02 0 27.65 27.55 27.70 27.40 28.20 157,289 4,347,136 27.638 12.94 12.90 12.97 12.83 13.20 335,982 12.939 -1.07%
2014-12-31 0 27.95 27.90 28.05 27.20 28.10 531,892 14,846,990 27.914 13.08 13.06 13.13 12.73 13.15 1,136,164 13.068 1.82%
2014-12-30 0 27.45 27.45 27.60 27.10 28.30 1,341,020 36,918,307 27.530 12.85 12.85 12.92 12.69 13.25 2,864,526 12.888 -1.26%
2014-12-29 0 27.80 27.75 28.00 27.45 28.20 842,831 23,565,967 27.960 13.01 12.99 13.11 12.85 13.20 1,800,354 13.090 1.09%
2014-12-24 0 27.50 27.40 27.45 27.25 27.90 264,633 7,284,479 27.527 12.87 12.83 12.85 12.76 13.06 565,277 12.887 0.36%
2014-12-23 0 27.40 27.40 27.50 27.30 27.75 726,457 19,985,631 27.511 12.83 12.83 12.87 12.78 12.99 1,551,770 12.879 -0.54%
2014-12-22 0 27.55 27.50 27.65 27.15 27.80 883,283 24,222,626 27.423 12.90 12.87 12.94 12.71 13.01 1,886,763 12.838 0.92%
2014-12-19 0 27.30 27.15 27.35 26.95 28.00 1,323,202 36,032,596 27.231 12.78 12.71 12.80 12.62 13.11 2,826,465 12.748 0.55%
2014-12-18 0 27.15 27.00 27.25 26.95 27.65 1,014,624 27,673,910 27.275 12.71 12.64 12.76 12.62 12.94 2,167,318 12.769 0.37%
2014-12-17 0 27.05 27.00 27.15 26.95 27.45 1,838,139 49,776,467 27.080 12.66 12.64 12.71 12.62 12.85 3,926,412 12.677 -1.99%
2014-12-16 0 27.60 27.40 27.65 26.95 28.35 1,580,202 43,457,255 27.501 12.92 12.83 12.94 12.62 13.27 3,375,438 12.875 1.66%
2014-12-15 0 27.15 27.05 27.20 26.95 27.45 429,227 11,650,202 27.142 12.71 12.66 12.73 12.62 12.85 916,863 12.707 -0.18%
2014-12-12 0 27.20 27.20 27.25 27.10 29.00 1,418,506 39,314,947 27.716 12.73 12.73 12.76 12.69 13.58 3,030,042 12.975 -2.16%
2014-12-11 0 27.80 27.70 27.90 26.55 29.55 4,182,687 116,368,218 27.821 13.01 12.97 13.06 12.43 13.83 8,934,554 13.025 4.51%
2014-12-10 0 26.60 26.60 26.75 26.40 27.45 1,060,058 28,322,012 26.717 12.45 12.45 12.52 12.36 12.85 2,264,369 12.508 -1.48%
2014-12-09 0 27.00 26.80 27.05 26.65 27.20 6,101,500 164,484,512 26.958 12.64 12.55 12.66 12.48 12.73 13,033,292 12.620 0.75%
2014-12-08 0 26.80 26.65 26.80 26.20 27.15 744,341 19,848,463 26.666 12.55 12.48 12.55 12.27 12.71 1,589,972 12.484 1.13%
2014-12-05 0 26.50 26.45 26.55 26.45 27.40 1,044,458 28,000,778 26.809 12.41 12.38 12.43 12.38 12.83 2,231,046 12.551 -2.57%
2014-12-04 0 27.20 27.15 27.25 27.00 27.65 1,209,866 33,037,127 27.306 12.73 12.71 12.76 12.64 12.94 2,584,371 12.783 -0.18%
2014-12-03 0 27.25 27.20 27.40 26.85 27.65 1,231,047 33,634,837 27.322 12.76 12.73 12.83 12.57 12.94 2,629,615 12.791 1.30%
2014-12-02 0 26.90 26.85 26.90 26.70 27.50 1,246,951 33,832,344 27.132 12.59 12.57 12.59 12.50 12.87 2,663,587 12.702 -2.89%
2014-12-01 0 27.70 27.65 27.70 27.60 29.15 365,151 10,212,185 27.967 12.97 12.94 12.97 12.92 13.65 779,992 13.093 -0.36%
2014-11-28 0 27.80 27.65 27.90 27.35 27.90 1,013,948 28,096,262 27.710 13.01 12.94 13.06 12.80 13.06 2,165,874 12.972 1.09%
2014-11-27 0 27.50 27.50 27.55 27.35 27.85 1,022,955 28,162,847 27.531 12.87 12.87 12.90 12.80 13.04 2,185,114 12.889 -0.18%
2014-11-26 0 27.55 27.50 27.55 27.25 28.05 2,905,184 80,093,527 27.569 12.90 12.87 12.90 12.76 13.13 6,205,706 12.906 0.00%
2014-11-25 0 27.55 27.35 27.65 27.00 27.80 3,792,867 104,133,530 27.455 12.90 12.80 12.94 12.64 13.01 8,101,867 12.853 -0.18%
2014-11-24 0 27.60 27.50 27.60 27.20 27.75 1,070,665 29,456,367 27.512 12.92 12.87 12.92 12.73 12.99 2,287,026 12.880 0.36%
2014-11-21 0 27.50 27.40 27.55 27.00 27.70 1,565,686 43,062,895 27.504 12.87 12.83 12.90 12.64 12.97 3,344,431 12.876 0.92%
2014-11-20 0 27.25 27.10 27.25 26.80 27.80 929,367 25,265,459 27.186 12.76 12.69 12.76 12.55 13.01 1,985,202 12.727 0.37%
2014-11-19 0 27.15 27.00 27.20 26.85 28.15 978,044 26,518,828 27.114 12.71 12.64 12.73 12.57 13.18 2,089,180 12.693 -1.63%
2014-11-18 0 27.60 27.40 27.65 27.10 27.80 2,265,610 62,229,098 27.467 12.92 12.83 12.94 12.69 13.01 4,839,524 12.859 2.41%
2014-11-17 0 26.95 26.85 26.95 26.65 27.15 1,303,500 35,165,679 26.978 12.62 12.57 12.62 12.48 12.71 2,784,380 12.630 0.19%
2014-11-14 0 26.90 26.85 26.90 26.05 27.20 2,488,497 66,910,011 26.888 12.59 12.57 12.59 12.20 12.73 5,315,629 12.587 3.86%
2014-11-13 0 25.90 25.85 25.90 25.80 26.80 2,376,865 61,972,638 26.073 12.13 12.10 12.13 12.08 12.55 5,077,174 12.206 -1.33%
2014-11-12 0 26.25 26.10 26.30 25.90 27.10 2,493,731 65,815,197 26.392 12.29 12.22 12.31 12.13 12.69 5,326,809 12.355 -3.31%
2014-11-11 0 27.15 27.05 27.20 26.75 27.40 3,172,500 86,156,075 27.157 12.71 12.66 12.73 12.52 12.83 6,776,714 12.714 1.50%
2014-11-10 0 26.75 26.65 26.80 26.15 27.10 1,305,491 34,978,545 26.793 12.52 12.48 12.55 12.24 12.69 2,788,633 12.543 3.08%
2014-11-07 0 25.95 25.75 25.95 25.40 26.10 387,664 9,966,866 25.710 12.15 12.05 12.15 11.89 12.22 828,081 12.036 0.39%
2014-11-06 0 25.85 25.80 25.85 25.65 26.10 2,795,232 71,650,725 25.633 12.10 12.08 12.10 12.01 12.22 5,970,839 12.000 1.57%
2014-11-05 0 25.45 25.40 25.50 25.25 26.45 2,152,554 55,309,491 25.695 11.91 11.89 11.94 11.82 12.38 4,598,028 12.029 -3.23%
2014-11-04 0 26.30 26.30 26.35 25.60 26.40 1,160,159 30,451,557 26.248 12.31 12.31 12.34 11.98 12.36 2,478,192 12.288 2.33%
2014-11-03 0 25.70 25.65 25.70 25.30 25.90 401,390 10,284,845 25.623 12.03 12.01 12.03 11.84 12.13 857,401 11.995 -1.15%
2014-10-31 0 26.00 26.05 26.10 25.35 26.50 2,511,838 65,225,063 25.967 12.17 12.20 12.22 11.87 12.41 5,365,487 12.156 3.59%
2014-10-30 0 25.10 25.15 25.20 24.80 25.70 1,377,529 34,727,492 25.210 11.75 11.77 11.80 11.61 12.03 2,942,512 11.802 0.60%
2014-10-29 0 24.95 24.90 25.00 24.65 25.30 1,895,700 47,343,685 24.974 11.68 11.66 11.70 11.54 11.84 4,049,367 11.692 0.40%
2014-10-28 0 24.85 24.75 24.90 24.65 25.00 364,550 9,069,292 24.878 11.63 11.59 11.66 11.54 11.70 778,708 11.647 0.40%
2014-10-27 0 24.75 24.70 24.85 24.60 25.50 493,441 12,301,200 24.929 11.59 11.56 11.63 11.52 11.94 1,054,029 11.671 -1.00%
2014-10-24 0 25.00 24.90 25.00 24.55 25.10 616,533 15,365,332 24.922 11.70 11.66 11.70 11.49 11.75 1,316,964 11.667 1.21%
2014-10-23 0 24.70 24.60 24.75 24.60 24.85 2,116,745 52,223,810 24.672 11.56 11.52 11.59 11.52 11.63 4,521,537 11.550 0.00%
2014-10-22 0 24.70 24.50 24.65 24.45 24.90 3,059,701 75,335,364 24.622 11.56 11.47 11.54 11.45 11.66 6,535,766 11.527 0.20%
2014-10-21 0 24.65 24.55 24.80 24.35 24.80 836,045 20,591,510 24.630 11.54 11.49 11.61 11.40 11.61 1,785,859 11.530 -0.20%
2014-10-20 0 24.70 24.65 24.85 24.55 24.95 738,940 18,342,398 24.823 11.56 11.54 11.63 11.49 11.68 1,578,435 11.621 0.41%
2014-10-17 0 24.60 24.60 24.65 24.25 24.80 2,596,708 63,801,572 24.570 11.52 11.52 11.54 11.35 11.61 5,546,776 11.502 1.23%
2014-10-16 0 24.30 24.25 24.40 24.00 24.60 2,616,500 63,552,044 24.289 11.38 11.35 11.42 11.24 11.52 5,589,053 11.371 1.04%
2014-10-15 0 24.05 24.05 24.20 24.05 24.60 2,391,910 58,284,986 24.368 11.26 11.26 11.33 11.26 11.52 5,109,311 11.408 -1.84%
2014-10-14 0 24.50 24.50 24.55 23.95 24.85 1,593,711 39,194,596 24.593 11.47 11.47 11.49 11.21 11.63 3,404,294 11.513 0.00%
2014-10-13 0 24.50 24.45 24.55 24.35 24.65 1,344,434 33,019,130 24.560 11.47 11.45 11.49 11.40 11.54 2,871,819 11.498 -0.41%
2014-10-10 0 24.60 24.60 24.70 24.10 24.75 9,962,000 240,373,831 24.129 11.52 11.52 11.56 11.28 11.59 21,279,629 11.296 2.07%
2014-10-09 0 24.10 24.10 24.25 23.80 24.25 5,398,016 128,494,149 23.804 11.28 11.28 11.35 11.14 11.35 11,530,594 11.144 1.90%
2014-10-08 0 23.65 23.60 23.65 23.45 24.05 3,439,500 81,905,679 23.813 11.07 11.05 11.07 10.98 11.26 7,347,047 11.148 -1.46%
2014-10-07 0 24.00 23.85 24.05 23.65 24.30 3,551,308 84,699,913 23.850 11.24 11.17 11.26 11.07 11.38 7,585,878 11.165 0.63%
2014-10-06 0 23.85 23.85 23.95 23.45 24.10 1,878,876 44,382,083 23.622 11.17 11.17 11.21 10.98 11.28 4,013,430 11.058 1.06%
2014-10-03 0 23.60 23.50 23.65 23.15 23.70 2,470,862 57,939,807 23.449 11.05 11.00 11.07 10.84 11.10 5,277,959 10.978 0.21%
2014-09-30 0 23.55 23.55 23.70 23.45 24.50 2,173,585 51,811,138 23.837 11.02 11.02 11.10 10.98 11.47 4,642,952 11.159 -3.88%
2014-09-29 0 24.50 24.45 24.55 23.95 24.55 1,468,750 35,631,427 24.260 11.47 11.45 11.49 11.21 11.49 3,137,368 11.357 1.66%
2014-09-26 0 24.10 24.10 24.20 23.85 24.25 1,395,628 33,601,836 24.076 11.28 11.28 11.33 11.17 11.35 2,981,173 11.271 0.21%
2014-09-25 0 24.05 24.00 24.10 23.50 24.10 767,500 18,409,012 23.986 11.26 11.24 11.28 11.00 11.28 1,639,441 11.229 3.00%
2014-09-24 0 23.35 23.35 23.50 23.00 23.70 1,482,000 34,686,307 23.405 10.93 10.93 11.00 10.77 11.10 3,165,671 10.957 1.30%
2014-09-23 0 23.05 23.10 23.20 23.05 23.55 862,242 20,031,177 23.232 10.79 10.81 10.86 10.79 11.02 1,841,818 10.876 -1.71%
2014-09-22 0 23.45 23.40 23.45 23.15 23.60 1,320,170 31,030,675 23.505 10.98 10.95 10.98 10.84 11.05 2,819,989 11.004 0.43%
2014-09-19 0 23.35 23.25 23.40 23.15 24.05 2,531,985 59,988,323 23.692 10.93 10.88 10.95 10.84 11.26 5,408,523 11.091 -1.27%
2014-09-18 0 24.00 24.00 24.05 23.95 24.35 1,140,500 27,474,375 24.090 11.07 11.07 11.09 11.05 11.23 2,472,253 11.113 0.63%
2014-09-17 0 23.85 23.80 23.85 23.80 24.25 1,733,293 41,586,120 23.993 11.00 10.98 11.00 10.98 11.19 3,757,246 11.068 0.42%
2014-09-16 0 23.75 23.75 23.80 23.75 24.40 649,000 15,485,625 23.861 10.96 10.96 10.98 10.96 11.26 1,406,832 11.007 -2.26%
2014-09-15 0 24.30 24.25 24.30 24.25 24.50 931,972 22,680,003 24.335 11.21 11.19 11.21 11.19 11.30 2,020,228 11.226 -0.82%
2014-09-12 0 24.50 24.40 24.50 24.35 24.65 1,045,718 25,612,216 24.492 11.30 11.26 11.30 11.23 11.37 2,266,795 11.299 0.20%
2014-09-11 0 24.45 24.40 24.50 24.40 24.95 2,259,094 55,599,224 24.611 11.28 11.26 11.30 11.26 11.51 4,897,020 11.354 -1.01%
2014-09-10 0 24.70 24.65 24.75 24.40 25.15 3,082,000 76,097,055 24.691 11.39 11.37 11.42 11.26 11.60 6,680,827 11.390 0.00%
2014-09-08 0 24.70 24.70 24.85 24.65 25.10 2,145,410 53,564,960 24.967 11.39 11.39 11.46 11.37 11.58 4,650,589 11.518 -0.80%
2014-09-05 0 24.90 24.80 24.85 24.75 25.50 7,045,212 176,162,559 25.005 11.49 11.44 11.46 11.42 11.76 15,271,851 11.535 -0.99%
2014-09-04 0 25.15 24.95 25.05 24.90 25.15 2,442,093 61,090,289 25.016 11.60 11.51 11.56 11.49 11.60 5,293,706 11.540 0.20%
2014-09-03 0 25.10 25.00 25.15 24.25 25.15 3,293,337 81,903,338 24.869 11.58 11.53 11.60 11.19 11.60 7,138,941 11.473 2.87%
2014-09-02 0 24.40 24.35 24.40 24.25 24.50 2,360,000 57,485,623 24.358 11.26 11.23 11.26 11.19 11.30 5,115,754 11.237 0.21%
2014-09-01 0 24.35 24.30 24.35 24.15 24.45 643,000 15,602,651 24.265 11.23 11.21 11.23 11.14 11.28 1,393,826 11.194 1.25%
2014-08-29 0 24.05 24.00 24.05 23.95 24.90 2,825,731 68,520,104 24.249 11.09 11.07 11.09 11.05 11.49 6,125,315 11.186 -2.24%
2014-08-28 0 24.60 24.50 24.60 24.25 24.95 1,219,033 29,998,986 24.609 11.35 11.30 11.35 11.19 11.51 2,642,488 11.353 -0.40%
2014-08-27 0 24.70 24.60 24.70 24.45 24.80 1,146,000 28,276,149 24.674 11.39 11.35 11.39 11.28 11.44 2,484,175 11.383 0.61%
2014-08-26 0 24.55 24.55 24.65 24.45 25.00 933,962 23,028,485 24.657 11.33 11.33 11.37 11.28 11.53 2,024,542 11.375 -1.60%
2014-08-25 0 24.95 24.85 25.00 24.80 25.00 258,885 6,463,800 24.968 11.51 11.46 11.53 11.44 11.53 561,183 11.518 0.40%
2014-08-22 0 24.85 24.85 24.95 24.80 25.30 1,253,869 31,316,734 24.976 11.46 11.46 11.51 11.44 11.67 2,718,002 11.522 -0.60%
2014-08-21 0 25.00 24.80 25.00 24.80 25.35 1,258,010 31,465,701 25.012 11.53 11.44 11.53 11.44 11.69 2,726,978 11.539 -1.77%
2014-08-20 0 25.45 25.35 25.40 24.60 25.55 2,064,000 52,039,244 25.213 11.74 11.69 11.72 11.35 11.79 4,474,117 11.631 3.25%
2014-08-19 0 24.65 24.60 24.65 24.45 24.90 649,000 16,008,700 24.667 11.37 11.35 11.37 11.28 11.49 1,406,832 11.379 0.41%
2014-08-18 0 24.55 24.55 24.60 24.55 25.00 380,267 9,375,583 24.655 11.33 11.33 11.35 11.33 11.53 824,302 11.374 -1.21%
2014-08-15 0 24.85 24.80 25.00 24.80 25.25 377,836 9,447,676 25.005 11.46 11.44 11.53 11.44 11.65 819,032 11.535 -1.58%
2014-08-14 0 25.25 25.20 25.25 24.60 25.40 676,500 16,965,550 25.078 11.65 11.63 11.65 11.35 11.72 1,466,444 11.569 1.81%
2014-08-13 0 24.80 24.75 24.80 24.45 24.85 742,870 18,315,261 24.655 11.44 11.42 11.44 11.28 11.46 1,610,314 11.374 1.02%
2014-08-12 0 24.55 24.50 24.55 24.45 25.25 2,138,581 52,531,576 24.564 11.33 11.30 11.33 11.28 11.65 4,635,785 11.332 -2.77%
2014-08-11 0 25.25 25.20 25.25 25.20 25.55 284,000 7,177,655 25.273 11.65 11.63 11.65 11.63 11.79 615,625 11.659 -0.39%
2014-08-08 0 25.35 25.30 25.35 25.30 25.75 1,123,134 28,471,220 25.350 11.69 11.67 11.69 11.67 11.88 2,434,609 11.694 1.20%
2014-08-07 0 25.05 25.00 25.05 25.00 25.50 1,290,012 32,294,678 25.034 11.56 11.53 11.56 11.53 11.76 2,796,349 11.549 -1.76%
2014-08-06 0 25.50 25.45 25.65 25.40 25.90 718,130 18,313,139 25.501 11.76 11.74 11.83 11.72 11.95 1,556,685 11.764 -1.54%
2014-08-05 0 25.90 25.70 25.90 25.60 26.10 576,456 14,921,811 25.885 11.95 11.86 11.95 11.81 12.04 1,249,579 11.941 -0.38%
2014-08-04 0 26.00 25.95 26.05 25.60 26.05 380,002 9,862,947 25.955 11.99 11.97 12.02 11.81 12.02 823,727 11.974 0.97%
2014-08-01 0 25.75 25.70 25.85 25.40 26.10 1,435,233 37,133,206 25.873 11.88 11.86 11.93 11.72 12.04 3,111,143 11.936 -1.15%
2014-07-31 0 26.05 25.85 26.00 25.70 26.15 1,629,711 42,290,332 25.950 12.02 11.93 11.99 11.86 12.06 3,532,712 11.971 0.97%
2014-07-30 0 25.80 25.80 25.95 25.80 26.30 417,861 10,858,740 25.986 11.90 11.90 11.97 11.90 12.13 905,794 11.988 -0.58%
2014-07-29 0 25.95 25.80 25.95 25.80 26.15 709,109 18,406,788 25.958 11.97 11.90 11.97 11.90 12.06 1,537,130 11.975 -0.57%
2014-07-28 0 26.10 26.10 26.25 25.90 26.30 355,000 9,283,583 26.151 12.04 12.04 12.11 11.95 12.13 769,531 12.064 -1.14%
2014-07-25 0 26.40 26.30 26.40 26.05 26.45 610,000 16,028,597 26.276 12.18 12.13 12.18 12.02 12.20 1,322,292 12.122 1.54%
2014-07-24 0 26.00 25.90 26.05 25.55 26.20 792,639 20,631,296 26.029 11.99 11.95 12.02 11.79 12.09 1,718,197 12.008 1.17%
2014-07-23 0 25.70 25.70 25.90 25.50 26.00 639,055 16,487,330 25.800 11.86 11.86 11.95 11.76 11.99 1,385,275 11.902 0.19%
2014-07-22 0 25.65 25.60 25.75 25.50 26.00 994,623 25,635,468 25.774 11.83 11.81 11.88 11.76 11.99 2,156,037 11.890 -0.39%
2014-07-21 0 25.75 25.75 25.95 25.60 26.10 731,125 18,924,667 25.884 11.88 11.88 11.97 11.81 12.04 1,584,854 11.941 0.19%
2014-07-18 0 25.70 25.70 25.80 25.05 25.80 1,639,869 41,900,512 25.551 11.86 11.86 11.90 11.56 11.90 3,554,731 11.787 1.58%
2014-07-17 0 25.30 25.20 25.30 25.05 25.55 2,099,547 53,082,390 25.283 11.67 11.63 11.67 11.56 11.79 4,551,172 11.663 0.00%
2014-07-16 0 25.30 25.20 25.30 25.05 26.00 2,334,500 59,159,062 25.341 11.67 11.63 11.67 11.56 11.99 5,060,477 11.690 -1.17%
2014-07-15 0 25.60 25.55 25.65 25.50 26.15 1,367,500 35,152,321 25.706 11.81 11.79 11.83 11.76 12.06 2,964,319 11.858 -1.35%
2014-07-14 0 25.95 25.80 25.95 25.80 26.40 1,074,241 27,950,136 26.018 11.97 11.90 11.97 11.90 12.18 2,328,624 12.003 -0.95%
2014-07-11 0 26.20 26.20 26.30 26.05 26.45 1,089,076 28,517,205 26.185 12.09 12.09 12.13 12.02 12.20 2,360,782 12.080 -0.76%
2014-07-10 0 26.40 26.40 26.45 26.20 26.65 973,227 25,729,251 26.437 12.18 12.18 12.20 12.09 12.29 2,109,657 12.196 -0.19%
2014-07-09 0 26.45 26.30 26.50 26.10 26.55 1,424,800 37,660,635 26.432 12.20 12.13 12.22 12.04 12.25 3,088,528 12.194 0.57%
2014-07-08 0 26.30 26.30 26.35 26.00 26.40 1,090,957 28,607,621 26.223 12.13 12.13 12.16 11.99 12.18 2,364,859 12.097 0.57%
2014-07-07 0 26.15 26.05 26.20 25.90 26.50 815,032 21,297,447 26.131 12.06 12.02 12.09 11.95 12.22 1,766,739 12.055 -0.57%
2014-07-04 0 26.30 26.10 26.30 26.10 26.45 717,261 18,809,323 26.224 12.13 12.04 12.13 12.04 12.20 1,554,801 12.098 -0.57%
2014-07-03 0 26.45 26.40 26.45 26.25 26.90 981,700 26,105,622 26.592 12.20 12.18 12.20 12.11 12.41 2,128,023 12.268 -1.12%
2014-07-02 0 26.75 26.75 26.80 26.40 27.20 3,629,265 96,718,422 26.650 12.34 12.34 12.36 12.18 12.55 7,867,129 12.294 3.08%
2014-06-30 0 25.95 26.25 26.30 25.70 26.40 2,554,610 66,487,306 26.026 11.97 12.11 12.13 11.86 12.18 5,537,608 12.007 -0.19%
2014-06-27 0 26.00 25.95 26.00 25.50 26.20 1,362,431 35,328,915 25.931 11.99 11.97 11.99 11.76 12.09 2,953,331 11.962 2.16%
2014-06-26 0 25.45 25.45 25.55 25.25 25.85 1,552,251 39,414,400 25.392 11.74 11.74 11.79 11.65 11.93 3,364,802 11.714 0.39%
2014-06-25 0 25.35 25.30 25.45 25.00 25.80 1,416,556 36,003,197 25.416 11.69 11.67 11.74 11.53 11.90 3,070,657 11.725 1.81%
2014-06-24 0 24.90 24.85 25.00 24.80 26.75 2,217,701 55,943,183 25.226 11.49 11.46 11.53 11.44 12.34 4,807,293 11.637 -0.60%
2014-06-23 0 25.05 24.95 25.20 24.95 25.70 2,962,628 74,987,714 25.311 11.56 11.51 11.63 11.51 11.86 6,422,066 11.677 -2.53%
2014-06-20 0 25.70 25.65 25.95 25.65 26.40 1,959,443 50,930,590 25.992 11.86 11.83 11.97 11.83 12.18 4,247,469 11.991 -0.39%
2014-06-19 0 25.80 25.70 25.85 25.70 26.50 1,780,369 46,286,116 25.998 11.90 11.86 11.93 11.86 12.22 3,859,292 11.993 -2.82%
2014-06-18 0 26.55 26.45 26.60 26.35 26.70 1,595,873 42,431,923 26.589 12.25 12.20 12.27 12.16 12.32 3,459,361 12.266 -0.19%
2014-06-17 0 26.60 26.50 26.60 25.65 26.75 3,797,049 100,323,405 26.421 12.27 12.22 12.27 11.83 12.34 8,230,834 12.189 5.35%
2014-06-16 0 25.25 25.15 25.25 25.00 25.80 880,057 22,219,339 25.248 11.65 11.60 11.65 11.53 11.90 1,907,693 11.647 -1.56%
2014-06-13 0 25.65 25.45 25.70 24.85 25.70 1,718,298 43,436,547 25.279 11.83 11.74 11.86 11.46 11.86 3,724,741 11.662 2.81%
2014-06-12 0 24.95 25.00 25.15 24.90 25.15 1,314,677 32,916,802 25.038 11.51 11.53 11.60 11.49 11.60 2,849,815 11.551 -0.20%
2014-06-11 0 25.00 24.80 25.00 24.80 25.70 1,468,283 36,982,689 25.188 11.53 11.44 11.53 11.44 11.86 3,182,786 11.620 -0.40%
2014-06-10 0 25.10 25.00 25.05 24.45 25.10 1,996,830 49,832,600 24.956 11.58 11.53 11.56 11.28 11.58 4,328,513 11.513 2.66%
2014-06-09 0 24.45 24.45 24.50 24.35 24.80 606,000 14,839,562 24.488 11.28 11.28 11.30 11.23 11.44 1,313,621 11.297 0.82%
2014-06-06 0 24.25 24.20 24.25 24.20 24.90 2,530,919 61,914,142 24.463 11.19 11.16 11.19 11.16 11.49 5,486,253 11.285 -0.82%
2014-06-05 0 24.45 24.40 24.45 24.20 24.75 3,381,950 82,691,762 24.451 11.28 11.26 11.28 11.16 11.42 7,331,027 11.280 -2.59%
2014-06-04 0 25.10 24.80 25.10 24.20 25.10 4,432,028 109,881,238 24.793 11.58 11.44 11.58 11.16 11.58 9,607,273 11.437 5.68%
2014-06-03 0 24.50 24.40 24.65 23.80 24.65 2,838,794 68,962,246 24.293 10.96 10.91 11.02 10.64 11.02 6,347,957 10.864 2.08%
2014-05-30 0 24.00 23.95 24.00 23.95 24.95 4,731,995 115,771,504 24.466 10.73 10.71 10.73 10.71 11.16 10,581,430 10.941 -0.62%
2014-05-29 0 24.15 24.15 24.20 24.05 24.45 901,651 21,802,299 24.180 10.80 10.80 10.82 10.76 10.93 2,016,223 10.813 -0.82%
2014-05-28 0 24.35 24.35 24.40 23.40 24.40 1,610,963 39,070,878 24.253 10.89 10.89 10.91 10.46 10.91 3,602,348 10.846 3.18%
2014-05-27 0 23.60 23.60 23.65 23.10 23.70 2,383,500 55,776,449 23.401 10.55 10.55 10.58 10.33 10.60 5,329,853 10.465 0.43%
2014-05-26 0 23.50 23.45 23.50 23.20 23.65 1,151,000 26,857,212 23.334 10.51 10.49 10.51 10.37 10.58 2,573,804 10.435 -0.21%
2014-05-23 0 23.55 23.45 23.60 23.15 23.60 4,024,906 93,454,278 23.219 10.53 10.49 10.55 10.35 10.55 9,000,276 10.383 2.17%
2014-05-22 0 23.05 23.00 23.10 22.90 23.20 3,594,500 82,895,769 23.062 10.31 10.29 10.33 10.24 10.37 8,037,826 10.313 0.66%
2014-05-21 0 22.90 22.80 22.90 22.15 22.95 4,240,445 95,544,362 22.532 10.24 10.20 10.24 9.905 10.26 9,482,253 10.076 4.09%
2014-05-20 0 22.00 21.95 22.00 21.60 22.30 5,326,500 117,029,425 21.971 9.838 9.816 9.838 9.659 9.973 11,910,830 9.8255 1.85%
2014-05-19 0 21.60 21.55 21.75 21.55 22.35 1,706,177 37,270,088 21.844 9.659 9.637 9.727 9.637 9.995 3,815,260 9.7687 -2.48%
2014-05-16 0 22.15 22.05 22.15 22.00 22.20 2,380,284 52,561,141 22.082 9.905 9.861 9.905 9.838 9.928 5,322,662 9.8750 0.68%
2014-05-15 0 22.00 22.00 22.10 21.75 22.45 2,950,000 64,872,575 21.991 9.838 9.838 9.883 9.727 10.04 6,596,630 9.8342 -0.45%
2014-05-14 0 22.10 22.00 22.10 21.80 23.25 3,864,000 86,600,901 22.412 9.883 9.838 9.883 9.749 10.40 8,640,467 10.023 -4.95%
2014-05-13 0 23.25 23.20 23.35 22.90 23.40 1,301,071 30,095,820 23.132 10.40 10.37 10.44 10.24 10.46 2,909,384 10.344 1.09%
2014-05-12 0 23.00 23.00 23.15 22.90 23.45 2,675,013 61,583,969 23.022 10.29 10.29 10.35 10.24 10.49 5,981,719 10.295 1.10%
2014-05-09 0 22.75 22.60 22.80 22.60 22.95 3,669,218 83,755,804 22.827 10.17 10.11 10.20 10.11 10.26 8,204,906 10.208 0.66%
2014-05-08 0 22.60 22.55 22.65 22.50 23.25 2,498,579 56,983,418 22.806 10.11 10.08 10.13 10.06 10.40 5,587,187 10.199 0.00%
2014-05-07 0 22.60 22.65 22.75 22.45 23.10 2,347,176 53,474,637 22.783 10.11 10.13 10.17 10.04 10.33 5,248,627 10.188 0.44%
2014-05-05 0 22.50 22.50 22.55 22.50 23.15 1,059,801 24,243,360 22.875 10.06 10.06 10.08 10.06 10.35 2,369,869 10.230 -1.53%
2014-05-02 0 22.85 22.85 22.95 22.75 24.20 3,530,460 82,057,613 23.243 10.22 10.22 10.26 10.17 10.82 7,894,623 10.394 -4.59%
2014-04-30 0 23.95 23.90 24.10 23.70 24.10 2,347,265 56,196,094 23.941 10.71 10.69 10.78 10.60 10.78 5,248,826 10.706 0.21%
2014-04-29 0 23.90 23.85 23.95 23.50 24.15 1,324,226 31,657,218 23.906 10.69 10.67 10.71 10.51 10.80 2,961,162 10.691 0.84%
2014-04-28 0 23.70 23.65 23.70 23.60 23.90 1,658,480 39,305,502 23.700 10.60 10.58 10.60 10.55 10.69 3,708,603 10.598 1.07%
2014-04-25 0 23.45 23.45 23.55 23.40 24.80 2,580,577 61,569,326 23.859 10.49 10.49 10.53 10.46 11.09 5,770,546 10.670 -5.25%
2014-04-24 0 24.75 24.70 24.75 24.40 24.80 1,501,395 36,930,601 24.598 11.07 11.05 11.07 10.91 11.09 3,357,338 11.000 1.43%
2014-04-23 0 24.40 24.40 24.45 24.15 25.80 2,437,009 59,714,064 24.503 10.91 10.91 10.93 10.80 11.54 5,449,507 10.958 -1.61%
2014-04-22 0 24.80 24.75 24.80 24.45 26.00 2,542,500 63,093,110 24.815 11.09 11.07 11.09 10.93 11.63 5,685,400 11.097 -4.98%
2014-04-17 0 26.10 26.00 26.10 25.65 26.35 307,000 7,984,350 26.008 11.67 11.63 11.67 11.47 11.78 686,497 11.631 0.97%
2014-04-16 0 25.85 25.90 26.00 25.80 26.70 1,249,043 32,528,766 26.043 11.56 11.58 11.63 11.54 11.94 2,793,042 11.646 -1.71%
2014-04-15 0 26.30 26.30 26.40 26.25 26.85 883,827 23,358,983 26.429 11.76 11.76 11.81 11.74 12.01 1,976,366 11.819 -1.13%
2014-04-14 0 26.60 26.55 26.60 25.95 26.75 1,052,000 27,879,605 26.502 11.90 11.87 11.90 11.60 11.96 2,352,425 11.851 2.11%
2014-04-11 0 26.05 26.00 26.10 25.00 26.40 2,048,534 53,117,339 25.929 11.65 11.63 11.67 11.18 11.81 4,580,820 11.596 4.62%
2014-04-10 0 24.90 24.95 25.05 24.90 26.00 1,960,523 49,581,800 25.290 11.14 11.16 11.20 11.14 11.63 4,384,015 11.310 -0.20%
2014-04-09 0 24.95 24.90 24.95 24.85 26.15 2,170,871 55,304,326 25.476 11.16 11.14 11.16 11.11 11.69 4,854,384 11.393 -2.16%
2014-04-08 0 25.50 25.50 25.65 25.45 26.15 1,297,804 33,437,444 25.765 11.40 11.40 11.47 11.38 11.69 2,902,079 11.522 -0.39%
2014-04-07 0 25.60 25.45 25.65 25.00 25.95 1,061,904 27,169,763 25.586 11.45 11.38 11.47 11.18 11.60 2,374,572 11.442 0.99%
2014-04-04 0 25.35 25.20 25.35 25.20 25.50 616,500 15,636,826 25.364 11.34 11.27 11.34 11.27 11.40 1,378,584 11.343 0.40%
2014-04-03 0 25.25 25.25 25.40 25.25 25.55 901,348 22,893,682 25.399 11.29 11.29 11.36 11.29 11.43 2,015,545 11.359 -0.39%
2014-04-02 0 25.35 25.25 25.45 25.05 25.85 1,524,599 38,865,201 25.492 11.34 11.29 11.38 11.20 11.56 3,409,225 11.400 1.00%
2014-04-01 0 25.10 25.10 25.30 25.05 25.90 2,389,431 60,829,816 25.458 11.22 11.22 11.31 11.20 11.58 5,343,116 11.385 -0.59%
2014-03-31 0 25.25 25.20 25.30 25.05 25.80 3,545,608 89,873,250 25.348 11.29 11.27 11.31 11.20 11.54 7,928,496 11.335 1.61%
2014-03-28 0 24.85 24.75 24.85 24.40 25.35 1,928,826 47,845,780 24.806 11.11 11.07 11.11 10.91 11.34 4,313,136 11.093 1.84%
2014-03-27 0 24.40 24.25 24.40 23.80 24.45 2,538,679 61,229,406 24.119 10.91 10.84 10.91 10.64 10.93 5,676,856 10.786 1.88%
2014-03-26 0 23.95 23.80 24.00 23.50 24.00 751,500 17,917,787 23.843 10.71 10.64 10.73 10.51 10.73 1,680,463 10.662 2.13%
2014-03-25 0 23.45 23.45 23.50 23.35 24.30 1,691,295 40,002,505 23.652 10.49 10.49 10.51 10.44 10.87 3,781,982 10.577 0.00%
2014-03-24 0 23.45 23.40 23.55 23.40 23.70 657,832 15,463,451 23.507 10.49 10.46 10.53 10.46 10.60 1,471,008 10.512 0.21%
2014-03-21 0 23.40 23.35 23.55 23.10 23.75 788,500 18,505,087 23.469 10.46 10.44 10.53 10.33 10.62 1,763,201 10.495 0.21%
2014-03-20 0 23.35 23.20 23.40 23.15 23.75 463,000 10,800,167 23.326 10.44 10.37 10.46 10.35 10.62 1,035,335 10.432 0.21%
2014-03-19 0 23.30 23.30 23.50 23.30 23.70 774,000 18,152,775 23.453 10.42 10.42 10.51 10.42 10.60 1,730,777 10.488 -0.64%
2014-03-18 0 23.45 23.35 23.45 23.35 23.90 624,454 14,648,664 23.458 10.49 10.44 10.49 10.44 10.69 1,396,370 10.491 -0.21%
2014-03-17 0 23.50 23.45 23.60 23.10 23.65 447,713 10,541,729 23.546 10.51 10.49 10.55 10.33 10.58 1,001,151 10.530 0.86%
2014-03-14 0 23.30 23.30 23.35 23.15 23.80 1,756,961 41,153,563 23.423 10.42 10.42 10.44 10.35 10.64 3,928,821 10.475 -1.89%
2014-03-13 0 23.75 23.70 23.75 23.70 24.35 1,503,530 35,860,848 23.851 10.62 10.60 10.62 10.60 10.89 3,362,112 10.666 0.21%
2014-03-12 0 23.70 23.65 23.85 23.65 24.45 958,581 22,889,232 23.878 10.60 10.58 10.67 10.58 10.93 2,143,527 10.678 -2.87%
2014-03-11 0 24.40 24.45 24.50 24.00 24.85 1,284,511 31,512,292 24.533 10.91 10.93 10.96 10.73 11.11 2,872,354 10.971 -0.41%
2014-03-10 0 24.50 24.35 24.45 24.05 24.50 1,395,675 33,962,588 24.334 10.96 10.89 10.93 10.76 10.96 3,120,933 10.882 1.03%
2014-03-07 0 24.25 24.05 24.20 23.65 24.25 1,811,034 43,248,683 23.881 10.84 10.76 10.82 10.58 10.84 4,049,736 10.679 2.32%
2014-03-06 0 23.70 23.65 23.80 23.50 23.90 720,438 17,102,459 23.739 10.60 10.58 10.64 10.51 10.69 1,611,004 10.616 0.21%
2014-03-05 0 23.65 23.55 23.70 23.35 23.80 1,732,404 40,892,217 23.604 10.58 10.53 10.60 10.44 10.64 3,873,908 10.556 1.50%
2014-03-04 0 23.30 23.30 23.35 23.20 23.95 8,052,095 189,273,448 23.506 10.42 10.42 10.44 10.37 10.71 18,005,657 10.512 -2.71%
2014-03-03 0 23.95 23.80 23.85 23.35 24.00 1,403,322 33,286,254 23.720 10.71 10.64 10.67 10.44 10.73 3,138,032 10.607 0.84%
2014-02-28 0 23.75 23.70 23.95 23.35 23.90 1,593,716 37,822,756 23.732 10.62 10.60 10.71 10.44 10.69 3,563,781 10.613 1.06%
2014-02-27 0 23.50 23.45 23.60 23.30 23.65 1,582,561 37,253,026 23.540 10.51 10.49 10.55 10.42 10.58 3,538,837 10.527 1.29%
2014-02-26 0 23.20 23.15 23.25 22.95 23.30 1,374,244 31,724,391 23.085 10.37 10.35 10.40 10.26 10.42 3,073,010 10.324 0.22%
2014-02-25 0 23.15 23.15 23.25 22.95 23.60 1,548,732 35,834,393 23.138 10.35 10.35 10.40 10.26 10.55 3,463,190 10.347 -0.22%
2014-02-24 0 23.20 23.05 23.20 22.80 23.30 1,433,500 33,176,394 23.144 10.37 10.31 10.37 10.20 10.42 3,205,515 10.350 0.00%
2014-02-21 0 23.20 23.15 23.20 23.10 23.65 1,046,045 24,356,901 23.285 10.37 10.35 10.37 10.33 10.58 2,339,109 10.413 -1.49%
2014-02-20 0 23.55 23.45 23.55 23.20 23.70 2,362,112 55,575,163 23.528 10.53 10.49 10.53 10.37 10.60 5,282,026 10.522 -0.21%
2014-02-19 0 23.60 23.55 23.65 23.45 23.75 2,057,580 48,592,657 23.616 10.55 10.53 10.58 10.49 10.62 4,601,049 10.561 0.43%
2014-02-18 0 23.50 23.45 23.50 23.25 23.55 2,356,500 55,378,350 23.500 10.51 10.49 10.51 10.40 10.53 5,269,477 10.509 0.43%
2014-02-17 0 23.40 23.35 23.45 23.00 23.50 2,216,500 51,653,819 23.304 10.46 10.44 10.49 10.29 10.51 4,956,417 10.422 1.52%
2014-02-14 0 23.05 23.05 23.20 23.00 23.80 3,377,000 78,955,755 23.380 10.31 10.31 10.37 10.29 10.64 7,551,464 10.456 0.44%
2014-02-13 0 22.95 22.90 23.00 22.80 23.15 2,664,571 61,248,351 22.986 10.26 10.24 10.29 10.20 10.35 5,958,369 10.279 -0.86%
2014-02-12 0 23.15 23.15 23.30 23.10 23.65 3,371,069 78,909,158 23.408 10.35 10.35 10.42 10.33 10.58 7,538,201 10.468 -2.32%
2014-02-11 0 23.70 23.55 23.70 23.45 24.60 2,716,934 64,794,202 23.848 10.60 10.53 10.60 10.49 11.00 6,075,460 10.665 -1.86%
2014-02-10 0 24.15 24.00 24.20 23.35 24.25 2,083,000 49,888,025 23.950 10.80 10.73 10.82 10.44 10.84 4,657,891 10.710 0.84%
2014-02-07 0 23.95 24.00 24.10 23.65 24.10 1,882,418 45,047,269 23.931 10.71 10.73 10.78 10.58 10.78 4,209,361 10.702 2.79%
2014-02-06 0 23.30 23.25 23.40 23.15 23.90 1,051,933 24,595,517 23.381 10.42 10.40 10.46 10.35 10.69 2,352,275 10.456 -1.06%
2014-02-05 0 23.55 23.45 23.55 23.30 23.90 1,626,467 38,306,103 23.552 10.53 10.49 10.53 10.42 10.69 3,637,017 10.532 0.00%
2014-02-04 0 23.55 23.50 23.70 23.45 25.65 2,466,339 59,434,070 24.098 10.53 10.51 10.60 10.49 11.47 5,515,093 10.777 -1.88%
2014-01-30 0 24.00 24.00 24.25 23.65 24.25 1,240,364 29,806,515 24.030 10.73 10.73 10.84 10.58 10.84 2,773,635 10.746 -0.41%
2014-01-29 0 24.10 24.10 24.15 24.00 25.35 4,552,757 109,226,963 23.991 10.78 10.78 10.80 10.73 11.34 10,180,628 10.729 0.63%
2014-01-28 0 23.95 23.90 24.00 23.60 24.20 2,030,318 48,344,033 23.811 10.71 10.69 10.73 10.55 10.82 4,540,087 10.648 1.05%
2014-01-27 0 23.70 23.55 23.65 23.45 24.75 1,606,976 38,068,094 23.689 10.60 10.53 10.58 10.49 11.07 3,593,432 10.594 -2.27%
2014-01-24 0 24.25 24.25 24.30 24.05 24.75 1,771,023 43,229,223 24.409 10.84 10.84 10.87 10.76 11.07 3,960,265 10.916 -1.02%
2014-01-23 0 24.50 24.50 24.65 23.30 24.90 3,340,480 81,247,178 24.322 10.96 10.96 11.02 10.42 11.14 7,469,800 10.877 2.51%
2014-01-22 0 23.90 23.80 23.85 23.80 24.30 2,370,469 56,775,177 23.951 10.69 10.64 10.67 10.64 10.87 5,300,714 10.711 -1.44%
2014-01-21 0 24.25 24.20 24.30 23.75 24.30 1,516,022 36,351,033 23.978 10.84 10.82 10.87 10.62 10.87 3,390,046 10.723 1.68%
2014-01-20 0 23.85 23.85 24.00 23.80 24.25 354,660 8,502,151 23.973 10.67 10.67 10.73 10.64 10.84 793,071 10.721 0.00%
2014-01-17 0 23.85 23.80 23.95 23.70 24.35 1,093,318 26,132,981 23.902 10.67 10.64 10.71 10.60 10.89 2,444,818 10.689 -1.85%
2014-01-16 0 24.30 24.15 24.35 23.85 24.50 985,000 23,861,825 24.225 10.87 10.80 10.89 10.67 10.96 2,202,603 10.833 0.21%
2014-01-15 0 24.25 24.15 24.20 23.80 24.60 1,738,702 41,985,527 24.148 10.84 10.80 10.82 10.64 11.00 3,887,991 10.799 0.62%
2014-01-14 0 24.10 24.10 24.15 23.90 24.55 1,002,468 24,083,939 24.025 10.78 10.78 10.80 10.69 10.98 2,241,664 10.744 -1.63%
2014-01-13 0 24.50 24.35 24.50 24.10 24.80 1,168,354 28,570,223 24.453 10.96 10.89 10.96 10.78 11.09 2,612,610 10.936 0.82%
2014-01-10 0 24.30 24.20 24.30 23.80 24.50 3,727,600 90,237,291 24.208 10.87 10.82 10.87 10.64 10.96 8,335,457 10.826 1.89%
2014-01-09 0 23.85 23.75 23.90 23.60 24.30 1,998,024 47,951,685 24.000 10.67 10.62 10.69 10.55 10.87 4,467,873 10.733 -2.05%
2014-01-08 0 24.35 24.20 24.35 24.15 25.20 2,917,955 71,504,303 24.505 10.89 10.82 10.89 10.80 11.27 6,524,972 10.959 -1.81%
2014-01-07 0 24.80 24.80 24.95 24.40 25.60 1,764,621 43,841,201 24.845 11.09 11.09 11.16 10.91 11.45 3,945,950 11.110 -3.31%
2014-01-06 0 25.65 25.60 25.65 25.05 25.90 1,321,500 33,821,837 25.594 11.47 11.45 11.47 11.20 11.58 2,955,066 11.445 1.58%
2014-01-03 0 25.25 25.25 25.30 24.65 25.80 1,495,800 37,570,345 25.117 11.29 11.29 11.31 11.02 11.54 3,344,827 11.232 -2.13%
2014-01-02 0 25.80 25.85 25.90 25.60 25.90 570,533 14,715,499 25.793 11.54 11.56 11.58 11.45 11.58 1,275,795 11.534 -0.39%
2013-12-31 0 25.90 25.75 25.90 25.55 26.00 1,182,665 30,543,511 25.826 11.58 11.52 11.58 11.43 11.63 2,644,611 11.549 1.77%
2013-12-30 0 25.45 25.35 25.40 25.00 25.60 800,000 20,331,288 25.414 11.38 11.34 11.36 11.18 11.45 1,788,917 11.365 0.39%
2013-12-27 0 25.35 25.30 25.35 25.05 25.65 800,300 20,297,205 25.362 11.34 11.31 11.34 11.20 11.47 1,789,587 11.342 1.00%
2013-12-24 0 25.10 25.00 25.10 24.85 25.20 332,186 8,316,533 25.036 11.22 11.18 11.22 11.11 11.27 742,816 11.196 0.20%
2013-12-23 0 25.05 25.05 25.10 24.80 25.25 1,194,480 30,000,740 25.116 11.20 11.20 11.22 11.09 11.29 2,671,031 11.232 -0.60%
2013-12-20 0 25.20 25.05 25.20 24.50 25.25 1,990,000 49,688,058 24.969 11.27 11.20 11.27 10.96 11.29 4,449,930 11.166 2.86%
2013-12-19 0 24.50 24.45 24.55 24.20 24.65 1,779,007 43,512,664 24.459 10.96 10.93 10.98 10.82 11.02 3,978,119 10.938 1.66%
2013-12-18 0 24.10 24.20 24.25 24.05 24.50 1,195,168 28,970,140 24.239 10.78 10.82 10.84 10.76 10.96 2,672,570 10.840 -1.83%
2013-12-17 0 24.55 24.40 24.55 24.15 25.15 2,895,585 71,140,911 24.569 10.98 10.91 10.98 10.80 11.25 6,474,950 10.987 2.72%
2013-12-16 0 23.90 23.85 23.90 23.50 24.15 2,120,000 50,647,637 23.890 10.69 10.67 10.69 10.51 10.80 4,740,629 10.684 2.36%
2013-12-13 0 23.35 23.30 23.35 23.30 24.00 4,596,422 107,744,470 23.441 10.44 10.42 10.44 10.42 10.73 10,278,269 10.483 -3.51%
2013-12-12 0 24.20 24.10 24.25 24.10 24.85 2,174,424 52,976,203 24.363 10.82 10.78 10.84 10.78 11.11 4,862,329 10.895 -2.62%
2013-12-11 0 24.85 24.80 24.90 24.35 25.20 2,225,618 55,387,805 24.886 11.11 11.09 11.14 10.89 11.27 4,976,806 11.129 -0.80%
2013-12-10 0 25.05 24.80 24.95 24.30 25.10 2,105,426 52,330,227 24.855 11.20 11.09 11.16 10.87 11.22 4,708,039 11.115 3.94%
2013-12-09 0 24.10 24.05 24.15 23.90 24.45 2,666,110 64,355,787 24.138 10.78 10.76 10.80 10.69 10.93 5,961,810 10.795 0.00%
2013-12-06 0 24.10 24.10 24.15 23.95 25.45 2,106,000 51,387,187 24.400 10.78 10.78 10.80 10.71 11.38 4,709,323 10.912 -3.21%
2013-12-05 0 24.90 24.95 25.00 24.60 25.05 1,400,000 34,855,988 24.897 11.14 11.16 11.18 11.00 11.20 3,130,604 11.134 0.00%
2013-12-04 0 24.90 24.90 24.95 24.50 25.35 1,653,700 41,330,877 24.993 11.14 11.14 11.16 10.96 11.34 3,697,914 11.177 0.61%
2013-12-03 0 24.75 24.65 24.70 24.15 24.85 1,237,473 30,506,476 24.652 11.07 11.02 11.05 10.80 11.11 2,767,170 11.024 0.00%
2013-12-02 0 24.75 24.65 24.70 24.20 25.05 2,162,167 53,777,398 24.872 11.07 11.02 11.05 10.82 11.20 4,834,920 11.123 2.06%
2013-11-29 0 24.25 24.10 24.35 24.00 24.55 840,045 20,402,316 24.287 10.84 10.78 10.89 10.73 10.98 1,878,463 10.861 -0.41%
2013-11-28 0 24.35 24.20 24.35 24.05 25.35 2,759,656 67,579,917 24.489 10.89 10.82 10.89 10.76 11.34 6,170,993 10.951 -0.81%
2013-11-27 0 24.55 24.50 24.60 23.95 24.75 5,463,355 133,392,217 24.416 10.98 10.96 11.00 10.71 11.07 12,216,858 10.919 3.81%
2013-11-26 0 23.65 23.65 23.80 23.10 24.00 7,170,810 169,323,295 23.613 10.58 10.58 10.64 10.33 10.73 16,034,976 10.560 1.94%
2013-11-25 0 23.20 23.30 23.35 23.10 23.50 5,709,249 132,613,690 23.228 10.37 10.42 10.44 10.33 10.51 12,766,712 10.387 0.65%
2013-11-22 0 23.05 23.00 23.05 22.75 23.40 3,487,158 80,060,092 22.959 10.31 10.29 10.31 10.17 10.46 7,797,793 10.267 2.22%
2013-11-21 0 22.55 22.55 22.60 22.30 22.65 2,434,000 54,853,366 22.536 10.08 10.08 10.11 9.973 10.13 5,442,779 10.078 0.67%
2013-11-20 0 22.40 22.35 22.45 21.90 22.50 2,355,500 52,520,105 22.297 10.02 9.995 10.04 9.794 10.06 5,267,241 9.9711 2.28%
2013-11-19 0 21.90 21.85 21.90 21.60 22.10 2,992,140 65,437,915 21.870 9.794 9.771 9.794 9.659 9.883 6,690,861 9.7802 0.46%
2013-11-18 0 21.80 21.75 21.80 21.75 22.50 2,293,000 50,332,059 21.950 9.749 9.727 9.749 9.727 10.06 5,127,482 9.8161 -0.46%
2013-11-15 0 21.90 21.90 21.95 21.65 21.95 2,256,500 49,210,738 21.808 9.794 9.794 9.816 9.682 9.816 5,045,863 9.7527 0.46%
2013-11-14 0 21.80 21.75 21.80 21.35 21.85 4,661,185 100,399,432 21.539 9.749 9.727 9.749 9.548 9.771 10,423,089 9.6324 2.83%
2013-11-13 0 21.20 21.20 21.25 20.95 21.30 3,865,189 81,882,405 21.185 9.481 9.481 9.503 9.369 9.525 8,643,126 9.4737 1.44%
2013-11-12 0 20.90 20.90 21.05 20.80 21.10 2,177,900 45,569,582 20.924 9.346 9.346 9.414 9.302 9.436 4,870,102 9.3570 0.00%
2013-11-11 0 20.90 20.80 20.85 20.80 21.30 2,070,500 43,401,225 20.962 9.346 9.302 9.324 9.302 9.525 4,629,940 9.3740 -1.88%
2013-11-08 0 21.30 21.20 21.30 20.95 21.90 2,174,896 46,336,550 21.305 9.525 9.481 9.525 9.369 9.794 4,863,384 9.5276 -2.74%
2013-11-07 0 21.90 21.85 21.90 21.55 21.95 1,256,500 27,401,837 21.808 9.794 9.771 9.794 9.637 9.816 2,809,717 9.7525 1.39%
2013-11-06 0 21.60 21.55 21.60 21.15 21.80 1,720,424 37,150,816 21.594 9.659 9.637 9.659 9.458 9.749 3,847,119 9.6568 1.65%
2013-11-05 0 21.25 21.10 21.25 20.90 21.25 680,212 14,349,819 21.096 9.503 9.436 9.503 9.346 9.503 1,521,053 9.4341 1.67%
2013-11-04 0 20.90 20.90 21.00 20.85 21.15 463,000 9,721,575 20.997 9.346 9.346 9.391 9.324 9.458 1,035,335 9.3898 -0.24%
2013-11-01 0 20.95 20.90 20.95 20.85 21.30 1,589,240 33,429,108 21.035 9.369 9.346 9.369 9.324 9.525 3,553,772 9.4067 -1.64%
2013-10-31 0 21.30 21.20 21.30 21.20 21.50 1,233,500 26,289,081 21.313 9.525 9.481 9.525 9.481 9.615 2,758,286 9.5309 -0.93%
2013-10-30 0 21.50 21.40 21.50 21.30 21.65 887,175 19,056,937 21.480 9.615 9.570 9.615 9.525 9.682 1,983,853 9.6060 0.23%
2013-10-29 0 21.45 21.35 21.50 21.00 21.50 1,396,900 29,845,745 21.366 9.592 9.548 9.615 9.391 9.615 3,123,672 9.5547 1.66%
2013-10-28 0 21.10 21.05 21.10 20.90 21.25 399,500 8,435,662 21.116 9.436 9.414 9.436 9.346 9.503 893,340 9.4428 0.96%
2013-10-25 0 20.90 20.80 20.95 20.80 21.45 1,157,136 24,363,042 21.055 9.346 9.302 9.369 9.302 9.592 2,587,525 9.4156 -0.48%
2013-10-24 0 21.00 20.95 21.10 20.90 21.35 837,000 17,624,200 21.056 9.391 9.369 9.436 9.346 9.548 1,871,654 9.4164 -2.10%
2013-10-23 0 21.45 21.45 21.50 21.25 21.65 3,414,978 73,186,532 21.431 9.592 9.592 9.615 9.503 9.682 7,636,388 9.5839 0.70%
2013-10-22 0 21.30 21.20 21.25 21.05 21.40 1,594,500 33,962,716 21.300 9.525 9.481 9.503 9.414 9.570 3,565,534 9.5253 -0.23%
2013-10-21 0 21.35 21.20 21.35 20.90 21.60 1,111,651 23,714,127 21.332 9.548 9.481 9.548 9.346 9.659 2,485,814 9.5398 0.71%
2013-10-18 0 21.20 21.05 21.20 20.90 21.35 1,588,000 33,558,772 21.133 9.481 9.414 9.481 9.346 9.548 3,550,999 9.4505 -0.70%
2013-10-17 0 21.35 21.30 21.40 20.95 21.50 2,161,134 45,998,487 21.284 9.548 9.525 9.570 9.369 9.615 4,832,610 9.5184 1.91%
2013-10-16 0 20.95 20.95 21.00 20.75 21.20 2,153,509 45,253,053 21.014 9.369 9.369 9.391 9.279 9.481 4,815,560 9.3973 0.96%
2013-10-15 0 20.75 20.70 20.75 20.70 21.40 1,666,384 34,883,078 20.933 9.279 9.257 9.279 9.257 9.570 3,726,277 9.3614 -3.04%
2013-10-11 0 21.40 21.35 21.45 21.30 21.55 1,692,248 36,293,085 21.447 9.570 9.548 9.592 9.525 9.637 3,784,113 9.5909 1.18%
2013-10-10 0 21.15 20.95 21.00 20.85 21.35 1,814,821 38,170,332 21.033 9.458 9.369 9.391 9.324 9.548 4,058,204 9.4057 -0.47%
2013-10-09 0 21.25 21.15 21.30 21.10 21.55 1,669,257 35,495,957 21.265 9.503 9.458 9.525 9.436 9.637 3,732,702 9.5095 -0.93%
2013-10-08 0 21.45 21.40 21.60 21.25 21.80 1,658,000 35,534,000 21.432 9.592 9.570 9.659 9.503 9.749 3,707,529 9.5843 -1.38%
2013-10-07 0 21.75 21.65 21.85 21.20 21.90 1,564,022 33,787,463 21.603 9.727 9.682 9.771 9.481 9.794 3,497,381 9.6608 -0.23%
2013-10-04 0 21.80 21.65 21.75 21.60 22.50 854,900 18,686,897 21.859 9.749 9.682 9.727 9.659 10.06 1,911,681 9.7751 -0.91%
2013-10-03 0 22.00 21.95 22.00 21.75 22.25 3,089,500 67,654,440 21.898 9.838 9.816 9.838 9.727 9.950 6,908,572 9.7928 0.00%
2013-10-02 0 22.00 21.95 22.00 21.45 22.05 2,918,319 63,456,713 21.744 9.838 9.816 9.838 9.592 9.861 6,525,786 9.7240 1.62%
2013-09-30 0 21.65 21.50 21.75 21.20 21.80 2,975,500 64,065,364 21.531 9.682 9.615 9.727 9.481 9.749 6,653,651 9.6286 1.17%
2013-09-27 0 21.40 21.25 21.30 21.10 21.50 2,035,100 43,284,499 21.269 9.570 9.503 9.525 9.436 9.615 4,550,780 9.5114 0.47%
2013-09-26 0 21.30 21.25 21.40 20.95 21.50 1,433,160 30,357,586 21.182 9.525 9.503 9.570 9.369 9.615 3,204,754 9.4727 -1.62%
2013-09-25 0 21.65 21.60 21.75 21.00 21.75 2,201,500 47,293,162 21.482 9.682 9.659 9.727 9.391 9.727 4,922,875 9.6068 2.85%
2013-09-24 0 21.05 21.00 21.05 20.85 21.20 1,735,194 36,451,814 21.007 9.414 9.391 9.414 9.324 9.481 3,880,147 9.3944 0.00%
2013-09-23 0 21.05 21.05 21.10 20.90 21.90 1,857,002 39,427,231 21.232 9.414 9.414 9.436 9.346 9.794 4,152,527 9.4948 0.48%
2013-09-19 0 20.95 20.85 21.00 20.85 21.70 3,920,000 82,650,094 21.084 9.369 9.324 9.391 9.324 9.704 8,765,691 9.4288 -1.87%
2013-09-18 0 21.70 21.70 21.75 21.65 22.15 1,991,700 43,581,015 21.881 9.548 9.548 9.570 9.526 9.746 4,526,743 9.6275 -1.14%
2013-09-17 0 21.95 21.90 21.95 21.80 22.05 2,012,282 44,094,042 21.912 9.658 9.636 9.658 9.592 9.702 4,573,522 9.6412 -0.23%
2013-09-16 0 22.00 22.00 22.05 21.90 22.25 2,014,900 44,413,687 22.043 9.680 9.680 9.702 9.636 9.790 4,579,472 9.6984 0.00%
2013-09-13 0 22.00 21.95 22.05 21.95 22.25 1,042,988 23,032,355 22.083 9.680 9.658 9.702 9.658 9.790 2,370,507 9.7162 -1.79%
2013-09-12 0 22.40 22.40 22.50 22.35 23.00 1,710,000 38,506,783 22.519 9.856 9.856 9.900 9.834 10.12 3,886,494 9.9078 0.00%
2013-09-11 0 22.40 22.30 22.40 22.25 22.60 2,572,744 57,673,810 22.417 9.856 9.812 9.856 9.790 9.944 5,847,342 9.8633 -1.32%
2013-09-10 0 22.70 22.65 22.85 22.65 23.15 1,433,148 32,732,101 22.839 9.988 9.966 10.05 9.966 10.19 3,257,264 10.049 -1.73%
2013-09-09 0 23.10 23.10 23.15 21.95 23.30 2,906,160 66,626,532 22.926 10.16 10.16 10.19 9.658 10.25 6,605,131 10.087 5.48%
2013-09-06 0 21.90 21.85 21.90 21.75 22.35 2,476,700 54,429,391 21.977 9.636 9.614 9.636 9.570 9.834 5,629,053 9.6694 -2.01%
2013-09-05 0 22.35 22.40 22.45 22.25 22.80 2,208,000 49,696,844 22.508 9.834 9.856 9.878 9.790 10.03 5,018,351 9.9030 -2.40%
2013-09-04 0 22.90 22.85 22.95 22.85 23.90 1,463,189 34,066,594 23.282 10.08 10.05 10.10 10.05 10.52 3,325,541 10.244 -3.98%
2013-09-03 0 23.85 23.80 23.95 23.55 24.30 965,850 23,228,676 24.050 10.49 10.47 10.54 10.36 10.69 2,195,188 10.582 1.06%
2013-09-02 0 23.60 23.55 23.60 23.35 24.20 1,042,862 24,807,120 23.788 10.38 10.36 10.38 10.27 10.65 2,370,221 10.466 -1.26%
2013-08-30 0 23.90 23.75 23.90 23.10 23.95 2,710,391 64,067,458 23.638 10.52 10.45 10.52 10.16 10.54 6,160,187 10.400 3.46%
2013-08-29 0 23.10 23.00 23.20 23.00 23.70 828,497 19,336,350 23.339 10.16 10.12 10.21 10.12 10.43 1,883,011 10.269 -1.49%
2013-08-28 0 23.45 23.40 23.55 23.00 23.80 3,105,539 73,026,548 23.515 10.32 10.30 10.36 10.12 10.47 7,058,281 10.346 0.00%
2013-08-27 0 23.45 23.30 23.45 23.10 23.50 590,566 13,757,875 23.296 10.32 10.25 10.32 10.16 10.34 1,342,241 10.250 1.96%
2013-08-26 0 23.00 22.95 23.00 22.75 23.50 1,500,400 34,640,562 23.088 10.12 10.10 10.12 10.01 10.34 3,410,115 10.158 -0.65%
2013-08-23 0 23.15 23.00 23.15 22.90 23.70 1,664,500 38,772,462 23.294 10.19 10.12 10.19 10.08 10.43 3,783,082 10.249 0.00%
2013-08-22 0 23.15 23.15 23.30 23.00 23.50 1,777,792 41,419,790 23.298 10.19 10.19 10.25 10.12 10.34 4,040,572 10.251 -0.86%
2013-08-21 0 23.35 23.30 23.45 23.30 23.75 1,667,000 39,214,512 23.524 10.27 10.25 10.32 10.25 10.45 3,788,764 10.350 0.21%
2013-08-20 0 23.30 23.30 23.40 23.00 23.45 2,772,591 64,565,170 23.287 10.25 10.25 10.30 10.12 10.32 6,301,555 10.246 -1.06%
2013-08-19 0 23.55 23.50 23.55 23.00 23.65 2,812,000 65,910,569 23.439 10.36 10.34 10.36 10.12 10.41 6,391,124 10.313 1.51%
2013-08-16 0 23.20 23.10 23.25 22.50 23.25 2,926,400 67,434,380 23.043 10.21 10.16 10.23 9.900 10.23 6,651,133 10.139 2.65%
2013-08-15 0 22.60 22.50 22.65 21.80 22.85 2,386,946 53,478,815 22.405 9.944 9.900 9.966 9.592 10.05 5,425,060 9.8577 5.61%
2013-08-13 0 21.40 21.30 21.45 21.30 21.60 1,457,712 31,294,057 21.468 9.416 9.372 9.438 9.372 9.504 3,313,093 9.4456 -0.93%
2013-08-12 0 21.60 21.50 21.60 21.30 21.65 728,800 15,675,910 21.509 9.504 9.460 9.504 9.372 9.526 1,656,419 9.4637 1.65%
2013-08-09 0 21.25 21.20 21.40 21.10 21.40 619,850 13,194,999 21.287 9.350 9.328 9.416 9.284 9.416 1,408,797 9.3661 -0.93%
2013-08-08 0 21.45 21.40 21.50 21.20 21.50 335,500 7,193,592 21.441 9.438 9.416 9.460 9.328 9.460 762,526 9.4339 0.70%
2013-08-07 0 21.30 21.15 21.35 21.05 21.50 471,500 10,007,719 21.225 9.372 9.306 9.394 9.262 9.460 1,071,627 9.3388 -1.16%
2013-08-06 0 21.55 21.45 21.60 21.40 21.60 788,660 16,950,894 21.493 9.482 9.438 9.504 9.416 9.504 1,792,469 9.4567 0.94%
2013-08-05 0 21.35 21.30 21.40 21.30 21.50 667,000 14,253,918 21.370 9.394 9.372 9.416 9.372 9.460 1,515,960 9.4026 -0.70%
2013-08-02 0 21.50 21.45 21.50 21.45 22.10 949,250 20,474,613 21.569 9.460 9.438 9.460 9.438 9.724 2,157,459 9.4902 0.23%
2013-08-01 0 21.45 21.45 21.50 21.05 21.85 916,250 19,684,630 21.484 9.438 9.438 9.460 9.262 9.614 2,082,456 9.4526 0.47%
2013-07-31 0 21.35 21.30 21.40 21.10 21.55 1,806,027 38,632,846 21.391 9.394 9.372 9.416 9.284 9.482 4,104,745 9.4118 -0.47%
2013-07-30 0 21.45 21.35 21.50 21.35 21.60 982,435 21,107,936 21.485 9.438 9.394 9.460 9.394 9.504 2,232,882 9.4532 0.23%
2013-07-29 0 21.40 21.30 21.45 21.25 21.50 614,500 13,137,040 21.378 9.416 9.372 9.438 9.350 9.460 1,396,638 9.4062 -0.23%
2013-07-26 0 21.45 21.45 21.65 21.45 22.10 657,500 14,230,999 21.644 9.438 9.438 9.526 9.438 9.724 1,494,368 9.5231 -0.23%
2013-07-25 0 21.50 21.45 21.50 21.40 21.55 1,000,251 21,504,496 21.499 9.460 9.438 9.460 9.416 9.482 2,273,374 9.4593 -0.69%
2013-07-24 0 21.65 21.55 21.65 21.50 22.20 1,957,901 42,499,327 21.707 9.526 9.482 9.526 9.460 9.768 4,449,925 9.5506 -1.59%
2013-07-23 0 22.00 21.95 22.00 21.50 22.00 2,208,517 48,006,665 21.737 9.680 9.658 9.680 9.460 9.680 5,019,526 9.5640 -0.68%
2013-07-22 0 22.15 22.20 22.25 21.40 22.25 2,129,900 46,817,745 21.981 9.746 9.768 9.790 9.416 9.790 4,840,845 9.6714 3.26%
2013-07-19 0 21.45 21.85 21.90 21.20 21.90 2,655,500 57,323,693 21.587 9.438 9.614 9.636 9.328 9.636 6,035,430 9.4979 -0.46%
2013-07-18 0 21.55 21.45 21.60 21.00 21.60 1,639,571 34,959,071 21.322 9.482 9.438 9.504 9.240 9.504 3,726,423 9.3814 1.89%
2013-07-17 0 21.15 21.10 21.20 20.25 21.20 1,503,600 31,467,350 20.928 9.306 9.284 9.328 8.910 9.328 3,417,388 9.2080 2.42%
2013-07-16 0 20.65 20.60 20.65 20.40 20.80 584,500 12,050,887 20.617 9.086 9.064 9.086 8.976 9.152 1,328,454 9.0714 0.24%
2013-07-15 0 20.60 20.55 20.60 20.35 20.85 606,500 12,500,737 20.611 9.064 9.042 9.064 8.954 9.174 1,378,455 9.0687 1.48%
2013-07-12 0 20.30 20.55 20.60 20.30 21.15 1,044,800 21,502,895 20.581 8.932 9.042 9.064 8.932 9.306 2,374,625 9.0553 -0.73%
2013-07-11 0 20.45 20.40 20.50 20.15 21.00 1,225,523 25,165,333 20.534 8.998 8.976 9.020 8.866 9.240 2,785,373 9.0348 0.99%
2013-07-10 0 20.25 20.10 20.30 19.78 20.45 1,075,637 21,653,856 20.131 8.910 8.844 8.932 8.703 8.998 2,444,712 8.8574 2.38%
2013-07-09 0 19.78 19.80 19.90 19.28 20.00 1,007,935 19,968,941 19.812 8.703 8.712 8.756 8.483 8.800 2,290,838 8.7169 1.44%
2013-07-08 0 19.50 19.38 19.50 19.12 19.90 318,286 6,161,059 19.357 8.580 8.527 8.580 8.413 8.756 723,402 8.5168 -2.21%
2013-07-05 0 19.94 19.92 19.94 18.60 20.00 919,501 18,225,814 19.821 8.773 8.765 8.773 8.184 8.800 2,089,845 8.7211 5.06%
2013-07-04 0 18.98 18.92 18.96 18.96 19.20 3,038,117 57,842,240 19.039 8.351 8.325 8.342 8.342 8.448 6,905,044 8.3768 -0.11%
2013-07-03 0 19.00 19.00 19.02 19.00 20.00 2,277,730 43,892,242 19.270 8.360 8.360 8.369 8.360 8.800 5,176,833 8.4786 -5.00%
2013-07-02 0 20.00 19.86 20.00 19.52 21.10 3,669,523 73,501,407 20.030 8.800 8.738 8.800 8.589 9.284 8,340,106 8.8130 -0.50%
2013-06-28 0 20.10 20.05 20.20 19.62 20.35 2,099,181 42,030,215 20.022 8.844 8.822 8.888 8.633 8.954 4,771,026 8.8095 1.62%
2013-06-27 0 19.78 19.74 19.94 19.72 20.20 913,000 18,165,740 19.897 8.703 8.685 8.773 8.677 8.888 2,075,070 8.7543 0.10%
2013-06-26 0 19.76 19.74 19.76 19.60 20.65 2,468,432 49,144,777 19.909 8.694 8.685 8.694 8.624 9.086 5,610,262 8.7598 -0.10%
2013-06-25 0 19.78 19.76 19.78 19.06 20.35 1,616,719 31,641,330 19.571 8.703 8.694 8.703 8.386 8.954 3,674,485 8.6111 4.11%
2013-06-24 0 19.00 19.00 19.02 18.80 19.88 1,929,000 36,949,128 19.155 8.360 8.360 8.369 8.272 8.747 4,384,238 8.4277 -3.55%
2013-06-21 0 19.70 19.70 19.72 19.52 19.94 3,426,340 67,347,764 19.656 8.668 8.668 8.677 8.589 8.773 7,787,398 8.6483 0.51%
2013-06-20 0 19.60 19.58 19.60 19.44 19.90 3,041,000 59,873,488 19.689 8.624 8.615 8.624 8.553 8.756 6,911,596 8.6628 -0.91%
2013-06-19 0 19.78 19.80 19.82 19.70 19.92 987,282 19,538,420 19.790 8.703 8.712 8.721 8.668 8.765 2,243,898 8.7074 0.30%
2013-06-18 0 19.72 19.72 19.74 19.68 19.80 1,817,500 35,858,187 19.729 8.677 8.677 8.685 8.659 8.712 4,130,821 8.6806 -0.10%
2013-06-17 0 19.74 19.60 19.74 19.54 19.96 4,137,500 81,979,720 19.814 8.685 8.624 8.685 8.597 8.782 9,403,726 8.7178 0.41%
2013-06-14 0 19.66 19.64 19.66 19.64 20.40 2,566,282 51,204,984 19.953 8.650 8.641 8.650 8.641 8.976 5,832,655 8.7790 -1.01%
2013-06-13 0 19.86 19.86 19.88 19.64 20.20 3,446,640 68,600,928 19.904 8.738 8.738 8.747 8.641 8.888 7,833,536 8.7573 -1.19%
2013-06-11 0 20.10 20.10 20.15 20.00 20.35 2,008,576 40,446,345 20.137 8.844 8.844 8.866 8.800 8.954 4,565,099 8.8599 -2.66%
2013-06-10 0 20.65 20.65 20.70 20.00 20.75 2,703,000 55,222,268 20.430 9.086 9.086 9.108 8.800 9.130 6,143,389 8.9889 2.74%
2013-06-07 0 20.10 20.00 20.20 19.82 20.90 3,924,381 79,323,397 20.213 8.844 8.800 8.888 8.721 9.196 8,919,348 8.8934 -4.51%
2013-06-06 0 21.05 21.00 21.15 20.80 21.40 1,603,000 33,869,062 21.129 9.262 9.240 9.306 9.152 9.416 3,643,304 9.2962 -1.64%
2013-06-05 0 21.40 21.35 21.50 21.25 22.25 4,130,600 88,701,367 21.474 9.416 9.394 9.460 9.350 9.790 9,388,043 9.4483 -3.82%
2013-06-04 0 22.50 22.45 22.50 22.35 23.85 5,350,500 121,361,675 22.682 9.790 9.768 9.790 9.724 10.38 12,297,273 9.8690 0.22%
2013-06-03 0 22.45 22.45 22.50 22.40 22.85 2,144,181 48,373,107 22.560 9.768 9.768 9.790 9.746 9.942 4,928,059 9.8159 -1.10%
2013-05-31 0 22.70 22.80 23.00 22.05 23.00 4,883,934 110,192,068 22.562 9.877 9.920 10.01 9.594 10.01 11,224,945 9.8167 2.48%
2013-05-30 0 22.15 22.15 22.20 21.80 22.50 1,536,600 33,959,483 22.100 9.637 9.637 9.659 9.485 9.790 3,531,631 9.6158 -1.12%
2013-05-29 0 22.40 22.30 22.40 22.20 22.65 3,350,764 74,924,077 22.360 9.746 9.703 9.746 9.659 9.855 7,701,198 9.7289 1.59%
2013-05-28 0 22.05 22.00 22.10 21.85 22.55 1,734,172 38,209,543 22.033 9.594 9.572 9.616 9.507 9.811 3,985,718 9.5866 -1.56%
2013-05-27 0 22.40 22.30 22.40 22.05 22.45 1,807,785 40,268,445 22.275 9.746 9.703 9.746 9.594 9.768 4,154,906 9.6918 0.45%
2013-05-24 0 22.30 22.35 22.45 22.00 22.50 3,948,696 87,898,712 22.260 9.703 9.724 9.768 9.572 9.790 9,075,449 9.6853 0.00%
2013-05-23 0 22.30 22.20 22.35 22.00 22.40 4,639,267 102,963,251 22.194 9.703 9.659 9.724 9.572 9.746 10,662,617 9.6565 1.59%
2013-05-22 0 21.95 21.95 22.00 21.80 22.50 2,777,806 61,230,818 22.043 9.550 9.550 9.572 9.485 9.790 6,384,345 9.5908 0.69%
2013-05-21 0 21.80 21.75 21.90 21.70 22.10 3,930,500 85,890,225 21.852 9.485 9.463 9.529 9.442 9.616 9,033,629 9.5078 -0.91%
2013-05-20 0 22.00 22.00 22.10 21.90 23.10 3,283,012 73,815,029 22.484 9.572 9.572 9.616 9.529 10.05 7,545,481 9.7827 -3.08%
2013-05-16 0 22.70 22.65 22.70 22.60 23.05 1,476,406 33,706,555 22.830 9.877 9.855 9.877 9.833 10.03 3,393,284 9.9333 0.44%
2013-05-15 0 22.60 22.55 22.70 22.50 22.85 1,628,000 36,852,325 22.637 9.833 9.811 9.877 9.790 9.942 3,741,699 9.8491 -0.88%
2013-05-14 0 22.80 22.75 22.85 22.70 23.00 1,650,672 37,641,616 22.804 9.920 9.898 9.942 9.877 10.01 3,793,807 9.9219 0.00%
2013-05-13 0 22.80 22.80 22.85 22.70 23.35 2,638,664 60,432,766 22.903 9.920 9.920 9.942 9.877 10.16 6,064,549 9.9649 -1.72%
2013-05-10 0 23.20 23.15 23.20 22.95 23.70 3,691,500 85,893,234 23.268 10.09 10.07 10.09 9.985 10.31 8,484,325 10.124 -0.85%
2013-05-09 0 23.40 23.40 23.50 23.35 23.95 2,867,000 67,744,925 23.629 10.18 10.18 10.22 10.16 10.42 6,589,343 10.281 0.43%
2013-05-08 0 23.30 23.20 23.30 22.55 23.80 5,739,081 133,119,332 23.195 10.14 10.09 10.14 9.811 10.36 13,190,365 10.092 -2.10%
2013-05-07 0 23.80 23.75 23.90 23.55 25.70 9,358,051 226,025,930 24.153 10.36 10.33 10.40 10.25 11.18 21,507,991 10.509 -12.01%
2013-05-06 0 27.05 26.90 27.05 26.80 27.05 352,035 9,494,923 26.972 11.77 11.70 11.77 11.66 11.77 809,096 11.735 0.37%
2013-05-03 0 26.95 26.85 27.00 26.60 27.05 228,465 6,125,153 26.810 11.73 11.68 11.75 11.57 11.77 525,090 11.665 0.00%
2013-05-02 0 26.95 26.80 26.95 26.50 27.10 1,408,962 37,853,643 26.866 11.73 11.66 11.73 11.53 11.79 3,238,275 11.689 0.37%
2013-04-30 0 26.85 26.75 26.85 26.70 27.40 1,504,000 40,421,800 26.876 11.68 11.64 11.68 11.62 11.92 3,456,705 11.694 -0.56%
2013-04-29 0 27.00 26.95 27.00 26.60 27.25 1,120,556 30,259,728 27.004 11.75 11.73 11.75 11.57 11.86 2,575,420 11.749 1.31%
2013-04-26 0 26.65 26.60 26.65 26.40 27.00 551,500 14,669,287 26.599 11.60 11.57 11.60 11.49 11.75 1,267,535 11.573 -1.48%
2013-04-25 0 27.05 26.85 27.10 26.85 27.10 1,742,000 46,965,037 26.960 11.77 11.68 11.79 11.68 11.79 4,003,710 11.730 0.93%
2013-04-24 0 26.80 26.75 26.80 26.40 27.10 1,691,500 45,277,362 26.768 11.66 11.64 11.66 11.49 11.79 3,887,644 11.646 0.00%
2013-04-23 0 26.80 26.80 26.85 26.15 27.00 1,418,600 37,768,232 26.624 11.66 11.66 11.68 11.38 11.75 3,260,426 11.584 0.19%
2013-04-22 0 26.75 26.60 26.75 25.95 26.75 1,795,128 47,547,182 26.487 11.64 11.57 11.64 11.29 11.64 4,125,816 11.524 3.28%
2013-04-19 0 25.90 25.90 26.05 25.60 26.10 1,169,000 30,292,248 25.913 11.27 11.27 11.33 11.14 11.36 2,686,761 11.275 -0.38%
2013-04-18 0 26.00 25.85 26.00 25.55 26.40 2,375,047 61,456,918 25.876 11.31 11.25 11.31 11.12 11.49 5,458,668 11.259 -1.52%
2013-04-17 0 26.40 26.25 26.50 26.10 26.65 2,076,539 54,889,601 26.433 11.49 11.42 11.53 11.36 11.60 4,772,595 11.501 1.34%
2013-04-16 0 26.05 26.10 26.15 25.70 26.45 1,631,613 42,548,669 26.078 11.33 11.36 11.38 11.18 11.51 3,750,003 11.346 0.39%
2013-04-15 0 25.95 25.90 26.00 25.55 26.15 1,062,250 27,538,342 25.925 11.29 11.27 11.31 11.12 11.38 2,441,413 11.280 -0.95%
2013-04-12 0 26.20 26.15 26.20 26.00 26.35 1,183,855 31,016,266 26.199 11.40 11.38 11.40 11.31 11.46 2,720,902 11.399 0.96%
2013-04-11 0 25.95 25.95 26.00 25.90 26.30 1,769,112 46,081,370 26.048 11.29 11.29 11.31 11.27 11.44 4,066,022 11.333 -0.57%
2013-04-10 0 26.10 26.05 26.10 25.40 26.10 2,641,000 67,973,477 25.738 11.36 11.33 11.36 11.05 11.36 6,069,918 11.198 3.78%
2013-04-09 0 25.15 25.05 25.20 24.75 25.40 5,826,855 145,844,561 25.030 10.94 10.90 10.96 10.77 11.05 13,392,099 10.890 0.60%
2013-04-08 0 25.00 24.90 25.00 24.55 25.25 1,845,716 45,924,181 24.881 10.88 10.83 10.88 10.68 10.99 4,242,085 10.826 1.42%
2013-04-05 0 24.65 24.50 24.70 24.25 25.00 2,332,500 57,613,104 24.700 10.73 10.66 10.75 10.55 10.88 5,360,880 10.747 -1.20%
2013-04-03 0 24.95 24.85 24.95 24.60 25.10 1,559,142 38,815,492 24.895 10.86 10.81 10.86 10.70 10.92 3,583,440 10.832 0.81%
2013-04-02 0 24.75 24.70 24.85 24.55 25.15 2,447,500 61,210,987 25.010 10.77 10.75 10.81 10.68 10.94 5,625,189 10.882 -2.17%
2013-03-28 0 25.30 25.10 25.35 25.00 25.35 1,956,100 49,310,396 25.209 11.01 10.92 11.03 10.88 11.03 4,495,785 10.968 0.60%
2013-03-27 0 25.15 25.15 25.20 24.95 25.85 2,664,564 67,390,797 25.291 10.94 10.94 10.96 10.86 11.25 6,124,076 11.004 -0.79%
2013-03-26 0 25.35 25.35 25.40 24.80 25.50 3,780,300 95,619,445 25.294 11.03 11.03 11.05 10.79 11.09 8,688,418 11.005 2.63%
2013-03-25 0 24.70 24.65 24.75 24.60 25.20 1,645,560 40,866,240 24.834 10.75 10.73 10.77 10.70 10.96 3,782,058 10.805 -1.20%
2013-03-22 0 25.00 25.00 25.10 24.85 25.30 1,877,511 47,176,393 25.127 10.88 10.88 10.92 10.81 11.01 4,315,160 10.933 1.01%
2013-03-21 0 24.75 24.70 24.95 24.40 25.15 1,579,500 39,231,600 24.838 10.77 10.75 10.86 10.62 10.94 3,630,229 10.807 0.61%
2013-03-20 0 24.60 24.55 24.60 24.55 25.10 1,671,056 41,403,828 24.777 10.70 10.68 10.70 10.68 10.92 3,840,656 10.780 -1.80%
2013-03-19 0 25.05 25.00 25.10 24.95 25.20 911,000 22,812,400 25.041 10.90 10.88 10.92 10.86 10.96 2,093,789 10.895 -0.60%
2013-03-18 0 25.20 25.10 25.20 24.95 25.30 907,757 22,837,809 25.159 10.96 10.92 10.96 10.86 11.01 2,086,335 10.946 -0.40%
2013-03-15 0 25.30 25.10 25.35 25.05 25.50 4,687,240 118,659,803 25.315 11.01 10.92 11.03 10.90 11.09 10,772,875 11.015 -0.39%
2013-03-14 0 25.40 25.25 25.30 25.10 25.45 2,218,605 56,251,371 25.354 11.05 10.99 11.01 10.92 11.07 5,099,111 11.032 1.20%
2013-03-13 0 25.10 25.00 25.10 24.90 25.70 1,861,825 46,739,816 25.104 10.92 10.88 10.92 10.83 11.18 4,279,109 10.923 -1.95%
2013-03-12 0 25.60 25.55 25.60 25.50 26.40 1,162,530 29,856,220 25.682 11.14 11.12 11.14 11.09 11.49 2,671,890 11.174 -2.29%
2013-03-11 0 26.20 26.00 26.30 25.55 26.35 982,330 25,466,306 25.924 11.40 11.31 11.44 11.12 11.46 2,257,729 11.280 2.34%
2013-03-08 0 25.60 25.60 25.70 25.60 26.00 658,310 16,969,607 25.778 11.14 11.14 11.18 11.14 11.31 1,513,021 11.216 -1.35%
2013-03-07 0 25.95 25.90 25.95 25.55 26.00 2,139,816 55,109,736 25.754 11.29 11.27 11.29 11.12 11.31 4,918,027 11.206 1.57%
2013-03-06 0 25.55 25.50 25.60 25.50 25.90 1,355,233 34,807,409 25.684 11.12 11.09 11.14 11.09 11.27 3,114,787 11.175 -1.16%
2013-03-05 0 25.85 25.75 25.90 25.55 26.20 1,099,082 28,346,607 25.791 11.25 11.20 11.27 11.12 11.40 2,526,065 11.222 -1.15%
2013-03-04 0 26.15 25.95 26.20 25.85 26.25 1,272,465 33,216,522 26.104 11.38 11.29 11.40 11.25 11.42 2,924,558 11.358 -0.19%
2013-03-01 0 26.20 26.05 26.10 26.00 26.35 1,057,471 27,667,333 26.164 11.40 11.33 11.36 11.31 11.46 2,430,429 11.384 0.00%
2013-02-28 0 26.20 26.10 26.25 26.00 26.30 1,909,901 50,012,700 26.186 11.40 11.36 11.42 11.31 11.44 4,389,604 11.393 -1.50%
2013-02-27 0 26.60 26.45 26.60 26.00 26.70 1,572,156 41,584,927 26.451 11.57 11.51 11.57 11.31 11.62 3,613,350 11.509 -0.19%
2013-02-26 0 26.65 26.65 26.80 26.65 27.00 1,750,810 47,020,084 26.856 11.60 11.60 11.66 11.60 11.75 4,023,958 11.685 -1.48%
2013-02-25 0 27.05 27.00 27.05 26.45 27.15 2,317,000 62,122,674 26.812 11.77 11.75 11.77 11.51 11.81 5,325,256 11.666 2.27%
2013-02-22 0 26.45 26.40 26.55 26.35 26.90 1,211,875 32,117,036 26.502 11.51 11.49 11.55 11.46 11.70 2,785,302 11.531 -2.58%
2013-02-21 0 27.15 27.05 27.20 26.60 27.55 1,850,996 50,118,212 27.076 11.81 11.77 11.83 11.57 11.99 4,254,220 11.781 -1.63%
2013-02-20 0 27.60 27.50 27.60 27.20 27.65 1,560,593 42,952,229 27.523 12.01 11.97 12.01 11.83 12.03 3,586,775 11.975 1.66%
2013-02-19 0 27.15 27.10 27.15 27.05 27.20 645,409 17,504,671 27.122 11.81 11.79 11.81 11.77 11.83 1,483,370 11.801 0.18%
2013-02-18 0 27.10 27.00 27.10 26.75 27.25 488,089 13,195,523 27.035 11.79 11.75 11.79 11.64 11.86 1,121,795 11.763 -0.55%
2013-02-15 0 27.25 27.15 27.30 26.70 27.55 1,387,607 37,684,710 27.158 11.86 11.81 11.88 11.62 11.99 3,189,194 11.816 0.74%
2013-02-14 0 27.05 27.00 27.05 26.70 27.15 1,718,954 46,445,660 27.020 11.77 11.75 11.77 11.62 11.81 3,950,742 11.756 1.31%
2013-02-08 0 26.70 26.70 26.80 26.40 27.00 2,140,745 57,067,445 26.658 11.62 11.62 11.66 11.49 11.75 4,920,162 11.599 -0.93%
2013-02-07 0 26.95 26.90 27.05 26.90 27.50 1,277,785 34,563,539 27.050 11.73 11.70 11.77 11.70 11.97 2,936,786 11.769 -0.19%
2013-02-06 0 27.00 26.95 27.10 26.65 27.20 1,892,922 51,060,000 26.974 11.75 11.73 11.79 11.60 11.83 4,350,580 11.736 1.50%
2013-02-05 0 26.60 26.55 26.60 26.35 26.85 1,575,048 41,799,478 26.539 11.57 11.55 11.57 11.46 11.68 3,619,997 11.547 0.38%
2013-02-04 0 26.50 26.50 26.55 26.30 26.65 2,042,980 53,865,924 26.366 11.53 11.53 11.55 11.44 11.60 4,695,464 11.472 0.38%
2013-02-01 0 26.40 26.30 26.50 25.95 26.50 2,288,202 59,995,208 26.219 11.49 11.44 11.53 11.29 11.53 5,259,068 11.408 1.54%
2013-01-31 0 26.00 25.85 26.10 25.85 26.15 4,199,033 109,203,392 26.007 11.31 11.25 11.36 11.25 11.38 9,650,809 11.315 -0.19%
2013-01-30 0 26.05 26.00 26.05 25.90 26.10 459,174 11,942,120 26.008 11.33 11.31 11.33 11.27 11.36 1,055,338 11.316 0.39%
2013-01-29 0 25.95 25.95 26.00 25.50 26.10 4,751,403 122,639,460 25.811 11.29 11.29 11.31 11.09 11.36 10,920,344 11.230 1.57%
2013-01-28 0 25.55 25.55 25.60 25.45 25.85 1,498,648 38,320,654 25.570 11.12 11.12 11.14 11.07 11.25 3,444,404 11.125 -0.20%
2013-01-25 0 25.60 25.55 25.60 25.45 25.75 1,286,963 32,978,346 25.625 11.14 11.12 11.14 11.07 11.20 2,957,880 11.149 0.20%
2013-01-24 0 25.55 25.50 25.60 25.45 25.80 2,127,768 54,544,480 25.635 11.12 11.09 11.14 11.07 11.23 4,890,336 11.154 0.20%
2013-01-23 0 25.50 25.35 25.50 25.30 25.70 1,137,418 29,005,574 25.501 11.09 11.03 11.09 11.01 11.18 2,614,174 11.096 0.39%
2013-01-22 0 25.40 25.35 25.40 25.30 25.60 390,270 9,912,719 25.400 11.05 11.03 11.05 11.01 11.14 896,974 11.051 -0.39%
2013-01-21 0 25.50 25.50 25.55 25.25 25.65 721,500 18,413,637 25.521 11.09 11.09 11.12 10.99 11.16 1,658,253 11.104 -0.20%
2013-01-18 0 25.55 25.55 25.60 25.15 25.60 1,475,007 37,456,916 25.394 11.12 11.12 11.14 10.94 11.14 3,390,069 11.049 0.00%
2013-01-17 0 25.55 25.50 25.55 25.15 25.55 1,148,158 29,193,268 25.426 11.12 11.09 11.12 10.94 11.12 2,638,858 11.063 0.59%
2013-01-16 0 25.40 25.40 25.45 25.35 25.65 1,106,099 28,202,630 25.497 11.05 11.05 11.07 11.03 11.16 2,542,193 11.094 -0.59%
2013-01-15 0 25.55 25.55 25.60 25.45 25.80 2,234,800 57,106,282 25.553 11.12 11.12 11.14 11.07 11.23 5,136,332 11.118 0.00%
2013-01-14 0 25.55 25.50 25.55 25.40 25.60 703,965 17,964,442 25.519 11.12 11.09 11.12 11.05 11.14 1,617,952 11.103 -0.58%
2013-01-11 0 25.70 25.60 25.70 25.45 25.95 3,355,397 86,240,757 25.702 11.18 11.14 11.18 11.07 11.29 7,711,846 11.183 0.00%
2013-01-10 0 25.70 25.60 25.70 25.55 25.80 2,448,541 62,798,035 25.647 11.18 11.14 11.18 11.12 11.23 5,627,582 11.159 0.59%
2013-01-09 0 25.55 25.55 25.60 25.45 26.00 3,249,059 83,290,355 25.635 11.12 11.12 11.14 11.07 11.31 7,467,445 11.154 -0.58%
2013-01-08 0 25.70 25.60 25.75 25.45 25.80 4,073,175 104,696,437 25.704 11.18 11.14 11.20 11.07 11.23 9,361,545 11.184 -0.19%
2013-01-07 0 25.75 25.70 25.90 25.70 26.00 2,474,920 64,008,097 25.863 11.20 11.18 11.27 11.18 11.31 5,688,210 11.253 0.39%
2013-01-04 0 25.65 25.65 25.70 25.50 25.70 2,166,172 55,414,781 25.582 11.16 11.16 11.18 11.09 11.18 4,978,602 11.131 0.98%
2013-01-03 0 26.05 26.00 26.05 25.95 26.20 3,109,200 80,906,775 26.022 11.05 11.03 11.05 11.01 11.12 7,328,872 11.039 -0.57%
2013-01-02 0 26.20 26.15 26.20 26.00 26.25 1,813,500 47,389,000 26.131 11.12 11.09 11.12 11.03 11.14 4,274,704 11.086 1.16%
2012-12-31 0 25.90 25.85 25.90 25.55 26.00 1,075,800 27,788,832 25.831 10.99 10.97 10.99 10.84 11.03 2,535,829 10.958 1.17%
2012-12-28 0 25.60 25.60 25.70 25.40 25.75 1,406,000 35,950,694 25.569 10.86 10.86 10.90 10.78 10.92 3,314,162 10.848 0.79%
2012-12-27 0 25.40 25.35 25.40 24.95 25.50 1,023,787 25,956,089 25.353 10.78 10.75 10.78 10.58 10.82 2,413,226 10.756 -0.39%
2012-12-24 0 25.50 25.50 25.55 25.10 25.60 789,984 19,991,403 25.306 10.82 10.82 10.84 10.65 10.86 1,862,116 10.736 2.41%
2012-12-21 0 24.90 25.20 25.30 24.80 25.90 9,554,560 240,213,018 25.141 10.56 10.69 10.73 10.52 10.99 22,521,595 10.666 -2.16%
2012-12-20 0 25.45 25.45 25.60 25.40 26.20 2,403,810 61,723,629 25.677 10.80 10.80 10.86 10.78 11.12 5,666,157 10.893 -1.74%
2012-12-19 0 25.90 25.85 26.00 25.80 26.10 4,447,120 115,372,364 25.943 10.99 10.97 11.03 10.95 11.07 10,482,559 11.006 0.58%
2012-12-18 0 25.75 25.70 25.75 25.70 26.35 3,172,000 82,171,943 25.905 10.92 10.90 10.92 10.90 11.18 7,476,901 10.990 -0.39%
2012-12-17 0 25.85 25.85 25.95 25.70 26.05 1,127,922 29,203,711 25.892 10.97 10.97 11.01 10.90 11.05 2,658,689 10.984 -0.58%
2012-12-14 0 26.00 25.90 26.05 25.90 26.05 2,427,040 63,042,175 25.975 11.03 10.99 11.05 10.99 11.05 5,720,914 11.020 0.39%
2012-12-13 0 25.90 25.90 25.95 25.85 26.15 1,690,000 43,826,037 25.933 10.99 10.99 11.01 10.97 11.09 3,983,595 11.002 -0.38%
2012-12-12 0 26.00 26.00 26.05 25.90 26.25 1,183,606 30,805,749 26.027 11.03 11.03 11.05 10.99 11.14 2,789,945 11.042 0.00%
2012-12-11 0 26.00 25.95 26.00 25.85 26.55 1,922,878 50,120,093 26.065 11.03 11.01 11.03 10.97 11.26 4,532,525 11.058 -1.52%
2012-12-10 0 26.40 26.30 26.50 25.95 26.60 1,933,618 51,105,082 26.430 11.20 11.16 11.24 11.01 11.28 4,557,841 11.213 1.73%
2012-12-07 0 25.95 25.90 26.10 25.90 26.40 2,317,070 60,571,542 26.141 11.01 10.99 11.07 10.99 11.20 5,461,697 11.090 -3.17%
2012-12-06 0 26.80 26.70 27.00 26.70 26.95 1,566,354 42,003,076 26.816 11.37 11.33 11.45 11.33 11.43 3,692,142 11.376 -0.56%
2012-12-05 0 26.95 26.75 26.95 26.30 26.95 1,672,884 44,397,246 26.539 11.43 11.35 11.43 11.16 11.43 3,943,250 11.259 1.51%
2012-12-04 0 26.55 26.50 26.55 26.45 27.00 1,185,778 31,606,882 26.655 11.26 11.24 11.26 11.22 11.45 2,795,065 11.308 -1.67%
2012-12-03 0 27.00 26.90 27.05 26.90 27.20 873,477 23,629,363 27.052 11.45 11.41 11.48 11.41 11.54 2,058,922 11.477 -0.55%
2012-11-30 0 27.15 27.00 27.25 27.00 27.35 1,437,668 39,017,138 27.139 11.52 11.45 11.56 11.45 11.60 3,388,809 11.514 0.00%
2012-11-29 0 27.15 27.00 27.15 27.05 27.35 846,637 23,042,246 27.216 11.52 11.45 11.52 11.48 11.60 1,995,656 11.546 0.00%
2012-11-28 0 27.15 27.10 27.15 26.60 27.20 907,000 24,503,076 27.016 11.52 11.50 11.52 11.28 11.54 2,137,941 11.461 1.31%
2012-11-27 0 26.80 26.95 27.00 26.40 27.00 1,195,217 31,779,798 26.589 11.37 11.43 11.45 11.20 11.45 2,817,314 11.280 1.52%
2012-11-26 0 26.40 26.40 26.50 26.30 27.35 806,261 21,424,730 26.573 11.20 11.20 11.24 11.16 11.60 1,900,484 11.273 -1.49%
2012-11-23 0 26.80 26.75 26.95 26.50 27.15 351,000 9,406,762 26.800 11.37 11.35 11.43 11.24 11.52 827,362 11.370 0.37%
2012-11-22 0 26.70 26.60 26.80 26.40 26.80 249,500 6,654,425 26.671 11.33 11.28 11.37 11.20 11.37 588,111 11.315 0.19%
2012-11-21 0 26.65 26.60 26.75 26.15 26.75 547,750 14,497,262 26.467 11.31 11.28 11.35 11.09 11.35 1,291,133 11.228 1.14%
2012-11-20 0 26.35 26.15 26.40 26.10 26.50 750,000 19,681,800 26.242 11.18 11.09 11.20 11.07 11.24 1,767,868 11.133 0.57%
2012-11-19 0 26.20 26.20 26.30 26.10 26.65 636,000 16,723,193 26.294 11.12 11.12 11.16 11.07 11.31 1,499,152 11.155 -0.38%
2012-11-16 0 26.30 26.30 26.35 26.30 27.00 476,285 12,642,959 26.545 11.16 11.16 11.18 11.16 11.45 1,122,678 11.261 -1.13%
2012-11-15 0 26.60 26.55 26.60 26.55 27.00 345,270 9,207,176 26.667 11.28 11.26 11.28 11.26 11.45 813,855 11.313 -2.74%
2012-11-14 0 27.35 27.20 27.40 26.40 27.40 1,173,049 31,581,906 26.923 11.60 11.54 11.62 11.20 11.62 2,765,060 11.422 3.60%
2012-11-13 0 26.40 26.20 26.45 26.05 26.50 696,307 18,285,843 26.261 11.20 11.12 11.22 11.05 11.24 1,641,305 11.141 1.54%
2012-11-12 0 26.00 26.00 26.20 26.00 26.30 344,227 8,987,488 26.109 11.03 11.03 11.12 11.03 11.16 811,397 11.077 -0.76%
2012-11-09 0 26.20 26.10 26.25 25.80 26.20 1,191,644 30,937,866 25.962 11.12 11.07 11.14 10.95 11.12 2,808,892 11.014 0.58%
2012-11-08 0 26.05 26.05 26.10 26.00 26.70 865,529 22,667,008 26.189 11.05 11.05 11.07 11.03 11.33 2,040,187 11.110 -2.62%
2012-11-07 0 26.75 26.60 26.75 26.35 26.90 1,200,892 32,013,726 26.658 11.35 11.28 11.35 11.18 11.41 2,830,691 11.310 0.38%
2012-11-06 0 26.65 26.50 26.70 26.00 26.70 484,500 12,757,125 26.330 11.31 11.24 11.33 11.03 11.33 1,142,042 11.170 1.14%
2012-11-05 0 26.35 26.20 26.40 26.00 26.50 1,176,436 30,830,827 26.207 11.18 11.12 11.20 11.03 11.24 2,773,044 11.118 -0.19%
2012-11-02 0 26.40 26.35 26.50 26.35 26.80 1,466,535 38,941,461 26.553 11.20 11.18 11.24 11.18 11.37 3,456,853 11.265 0.00%
2012-11-01 0 26.40 26.35 26.55 26.30 26.75 1,213,135 32,238,159 26.574 11.20 11.18 11.26 11.16 11.35 2,859,549 11.274 -1.31%
2012-10-31 0 26.75 26.65 26.90 26.25 26.90 828,226 22,111,445 26.697 11.35 11.31 11.41 11.14 11.41 1,952,258 11.326 0.56%
2012-10-30 0 26.60 26.45 26.55 26.30 27.20 775,410 20,590,538 26.554 11.28 11.22 11.26 11.16 11.54 1,827,763 11.265 -1.85%
2012-10-29 0 27.10 26.90 27.10 26.15 27.10 1,039,502 27,610,276 26.561 11.50 11.41 11.50 11.09 11.50 2,450,269 11.268 0.56%
2012-10-26 0 26.95 26.90 26.95 26.65 27.50 1,287,437 34,754,771 26.995 11.43 11.41 11.43 11.31 11.67 3,034,691 11.452 -1.10%
2012-10-25 0 27.25 27.10 27.35 27.05 27.80 1,159,418 31,726,238 27.364 11.56 11.50 11.60 11.48 11.79 2,732,930 11.609 -1.80%
2012-10-24 0 27.75 27.50 27.75 27.15 27.80 1,131,802 31,104,616 27.482 11.77 11.67 11.77 11.52 11.79 2,667,835 11.659 0.00%
2012-10-22 0 27.75 27.65 27.80 27.40 27.95 701,734 19,517,118 27.813 11.77 11.73 11.79 11.62 11.86 1,654,097 11.799 0.54%
2012-10-19 0 27.60 27.40 27.65 27.05 27.90 951,419 26,171,134 27.507 11.71 11.62 11.73 11.48 11.84 2,242,644 11.670 0.18%
2012-10-18 0 27.55 27.50 27.55 27.00 27.55 946,346 25,945,777 27.417 11.69 11.67 11.69 11.45 11.69 2,230,686 11.631 2.61%
2012-10-17 0 26.85 26.95 27.10 26.80 27.90 808,917 21,839,545 26.998 11.39 11.43 11.50 11.37 11.84 1,906,744 11.454 -1.10%
2012-10-16 0 27.15 27.05 27.15 26.95 27.80 1,046,345 28,546,947 27.283 11.52 11.48 11.52 11.43 11.79 2,466,399 11.574 0.37%
2012-10-15 0 27.05 26.95 27.10 26.50 27.30 637,044 17,164,386 26.944 11.48 11.43 11.50 11.24 11.58 1,501,613 11.431 1.69%
2012-10-12 0 26.60 26.60 26.65 26.55 27.25 293,826 7,876,158 26.806 11.28 11.28 11.31 11.26 11.56 692,594 11.372 -0.37%
2012-10-11 0 26.70 26.60 26.75 26.55 27.10 703,520 18,757,369 26.662 11.33 11.28 11.35 11.26 11.50 1,658,307 11.311 -0.37%
2012-10-10 0 26.80 26.65 26.85 26.35 27.15 1,389,581 37,163,126 26.744 11.37 11.31 11.39 11.18 11.52 3,275,460 11.346 -0.56%
2012-10-09 0 26.95 26.85 26.90 26.50 27.05 931,300 25,085,726 26.936 11.43 11.39 11.41 11.24 11.48 2,195,220 11.427 1.32%
2012-10-08 0 26.60 26.50 26.60 26.30 27.25 647,656 17,421,358 26.899 11.28 11.24 11.28 11.16 11.56 1,526,627 11.412 0.57%
2012-10-05 0 26.45 26.30 26.45 26.10 26.60 1,114,912 29,381,371 26.353 11.22 11.16 11.22 11.07 11.28 2,628,022 11.180 -0.38%
2012-10-04 0 26.55 26.50 26.70 26.40 27.00 1,799,839 48,150,521 26.753 11.26 11.24 11.33 11.20 11.45 4,242,503 11.350 -1.30%
2012-10-03 0 26.90 26.80 26.90 26.40 28.70 2,733,316 73,543,135 26.906 11.41 11.37 11.41 11.20 12.18 6,442,854 11.415 3.07%
2012-09-28 0 26.10 26.00 26.10 25.80 26.30 2,791,185 72,760,002 26.068 11.07 11.03 11.07 10.95 11.16 6,579,260 11.059 0.00%
2012-09-27 0 26.10 26.00 26.10 25.35 26.15 921,920 23,898,165 25.922 11.07 11.03 11.07 10.75 11.09 2,173,110 10.997 0.38%
2012-09-26 0 26.00 26.00 26.15 25.55 26.25 1,010,955 26,250,196 25.966 11.03 11.03 11.09 10.84 11.14 2,382,979 11.016 0.19%
2012-09-25 0 25.95 25.85 26.00 25.70 26.10 874,362 22,661,961 25.918 11.01 10.97 11.03 10.90 11.07 2,061,008 10.996 -0.38%
2012-09-24 0 26.05 26.00 26.20 25.50 26.20 583,098 15,069,990 25.845 11.05 11.03 11.12 10.82 11.12 1,374,453 10.964 1.56%
2012-09-21 0 25.65 25.60 25.90 25.50 26.50 920,321 23,669,618 25.719 10.88 10.86 10.99 10.82 11.24 2,169,341 10.911 -1.54%
2012-09-20 0 26.05 26.00 26.10 25.85 26.20 900,681 23,503,453 26.095 11.05 11.03 11.07 10.97 11.12 2,123,046 11.071 -0.38%
2012-09-19 0 26.15 26.05 26.15 25.65 26.50 927,000 24,291,390 26.204 11.09 11.05 11.09 10.88 11.24 2,185,084 11.117 0.58%
2012-09-18 0 26.00 25.90 26.05 25.70 26.10 786,000 20,349,975 25.891 11.03 10.99 11.05 10.90 11.07 1,852,725 10.984 0.39%
2012-09-17 0 25.90 25.70 25.90 25.10 26.10 1,368,540 34,900,102 25.502 10.99 10.90 10.99 10.65 11.07 3,225,863 10.819 0.39%
2012-09-14 0 25.80 25.75 25.80 24.95 25.95 1,648,000 41,992,900 25.481 10.95 10.92 10.95 10.58 11.01 3,884,594 10.810 4.88%
2012-09-13 0 24.60 24.60 24.70 24.45 24.95 861,320 21,201,592 24.615 10.44 10.44 10.48 10.37 10.58 2,030,266 10.443 -2.19%
2012-09-12 0 25.15 25.00 25.20 24.90 25.40 1,006,990 25,341,488 25.166 10.67 10.61 10.69 10.56 10.78 2,373,633 10.676 0.20%
2012-09-11 0 25.10 25.10 25.15 25.00 25.30 648,373 16,254,712 25.070 10.65 10.65 10.67 10.61 10.73 1,528,317 10.636 -0.40%
2012-09-10 0 25.20 25.00 25.25 25.00 25.30 1,234,848 30,963,730 25.075 10.69 10.61 10.71 10.61 10.73 2,910,730 10.638 2.02%
2012-09-07 0 24.70 24.65 24.75 24.50 25.10 1,029,500 25,426,170 24.698 10.48 10.46 10.50 10.39 10.65 2,426,693 10.478 1.02%
2012-09-06 0 24.45 24.35 24.50 24.05 24.60 901,621 21,942,198 24.336 10.37 10.33 10.39 10.20 10.44 2,125,262 10.324 1.45%
2012-09-05 0 24.10 24.05 24.15 23.40 24.15 2,182,184 52,134,809 23.891 10.22 10.20 10.25 9.927 10.25 5,143,750 10.136 2.55%
2012-09-04 0 23.50 23.35 23.50 22.40 23.60 1,045,865 24,415,647 23.345 9.970 9.906 9.970 9.503 10.01 2,465,268 9.9039 4.68%
2012-09-03 0 22.45 22.45 22.50 22.30 22.60 414,776 9,310,140 22.446 9.524 9.524 9.545 9.461 9.588 977,692 9.5226 0.22%
2012-08-31 0 22.40 22.35 22.45 22.25 22.90 1,134,494 25,442,503 22.426 9.503 9.482 9.524 9.439 9.715 2,674,180 9.5141 -1.32%
2012-08-30 0 22.70 22.40 22.45 22.25 22.80 617,572 13,960,697 22.606 9.630 9.503 9.524 9.439 9.673 1,455,714 9.5903 1.57%
2012-08-29 0 22.35 22.35 22.40 22.20 22.75 846,131 18,943,007 22.388 9.482 9.482 9.503 9.418 9.651 1,994,463 9.4978 -0.67%
2012-08-28 0 22.50 22.40 22.55 22.30 22.85 993,571 22,300,999 22.445 9.545 9.503 9.567 9.461 9.694 2,342,003 9.5222 -0.22%
2012-08-27 0 22.55 22.55 22.60 22.55 22.95 446,938 10,127,845 22.661 9.567 9.567 9.588 9.567 9.736 1,053,503 9.6135 -0.88%
2012-08-24 0 22.75 22.70 22.85 22.70 23.20 1,106,065 25,344,933 22.915 9.651 9.630 9.694 9.630 9.842 2,607,169 9.7212 -2.57%
2012-08-23 0 23.35 23.20 23.35 23.05 23.45 755,500 17,540,061 23.216 9.906 9.842 9.906 9.779 9.948 1,780,832 9.8494 0.00%
2012-08-22 0 23.35 23.25 23.40 23.15 23.65 607,673 14,231,613 23.420 9.906 9.864 9.927 9.821 10.03 1,432,380 9.9356 1.08%
2012-08-21 0 23.10 23.05 23.10 22.85 23.35 611,174 14,086,112 23.048 9.800 9.779 9.800 9.694 9.906 1,440,633 9.7777 -0.86%
2012-08-20 0 23.30 23.10 23.30 22.90 23.30 250,340 5,798,513 23.163 9.885 9.800 9.885 9.715 9.885 590,091 9.8265 0.87%
2012-08-17 0 23.10 22.95 23.10 22.90 23.25 839,822 19,365,611 23.059 9.800 9.736 9.800 9.715 9.864 1,979,592 9.7826 0.65%
2012-08-16 0 22.95 22.90 23.10 22.90 23.35 531,764 12,301,382 23.133 9.736 9.715 9.800 9.715 9.906 1,253,451 9.8140 -0.86%
2012-08-15 0 23.15 23.10 23.15 23.00 23.45 782,500 18,125,247 23.163 9.821 9.800 9.821 9.758 9.948 1,844,475 9.8268 -0.86%
2012-08-14 0 23.35 23.30 23.40 23.10 23.50 756,444 17,659,159 23.345 9.906 9.885 9.927 9.800 9.970 1,783,057 9.9039 1.08%
2012-08-13 0 23.10 23.05 23.10 23.05 23.75 1,176,767 27,471,586 23.345 9.800 9.779 9.800 9.779 10.08 2,773,824 9.9039 -1.91%
2012-08-10 0 23.55 23.45 23.55 23.25 23.80 821,616 19,349,065 23.550 9.991 9.948 9.991 9.864 10.10 1,936,678 9.9909 1.07%
2012-08-09 0 23.30 23.30 23.40 23.20 23.65 1,021,485 23,903,076 23.400 9.885 9.885 9.927 9.842 10.03 2,407,800 9.9274 -0.43%
2012-08-08 0 23.40 23.35 23.45 23.35 23.85 714,433 16,829,546 23.557 9.927 9.906 9.948 9.906 10.12 1,684,031 9.9936 -1.47%
2012-08-07 0 23.75 23.65 23.85 23.30 23.85 838,446 19,826,762 23.647 10.08 10.03 10.12 9.885 10.12 1,976,349 10.032 0.85%
2012-08-06 0 23.55 23.45 23.55 23.30 23.80 902,281 21,248,551 23.550 9.991 9.948 9.991 9.885 10.10 2,126,818 9.9908 0.86%
2012-08-03 0 23.35 23.35 23.50 23.25 23.90 929,774 21,796,762 23.443 9.906 9.906 9.970 9.864 10.14 2,191,623 9.9455 -2.10%
2012-08-02 0 23.85 23.75 23.95 23.40 24.00 1,447,772 34,230,729 23.644 10.12 10.08 10.16 9.927 10.18 3,412,625 10.031 1.71%
2012-08-01 0 23.45 23.45 23.50 23.25 24.00 1,424,302 33,808,281 23.737 9.948 9.948 9.970 9.864 10.18 3,357,303 10.070 -0.21%
2012-07-31 0 23.50 23.45 23.60 23.45 24.10 1,783,792 42,344,169 23.738 9.970 9.948 10.01 9.948 10.22 4,204,677 10.071 -2.49%
2012-07-30 0 24.10 24.05 24.25 23.75 24.35 647,000 15,517,332 23.984 10.22 10.20 10.29 10.08 10.33 1,525,080 10.175 0.42%
2012-07-27 0 24.00 23.95 24.10 23.60 24.15 327,082 7,834,535 23.953 10.18 10.16 10.22 10.01 10.25 770,984 10.162 1.27%
2012-07-26 0 23.70 23.70 23.80 23.55 24.15 554,500 13,200,837 23.807 10.05 10.05 10.10 9.991 10.25 1,307,043 10.100 -1.25%
2012-07-25 0 24.00 23.80 24.00 23.60 24.05 579,135 13,806,215 23.839 10.18 10.10 10.18 10.01 10.20 1,365,112 10.114 1.69%
2012-07-24 0 23.60 23.60 23.70 23.60 24.30 671,040 16,053,089 23.923 10.01 10.01 10.05 10.01 10.31 1,581,746 10.149 -1.87%
2012-07-23 0 24.05 24.00 24.05 23.95 24.20 404,383 9,798,520 24.231 10.20 10.18 10.20 10.16 10.27 953,194 10.280 -1.43%
2012-07-20 0 24.40 24.40 24.55 24.15 24.70 795,719 19,448,275 24.441 10.35 10.35 10.42 10.25 10.48 1,875,634 10.369 -0.41%
2012-07-19 0 24.50 24.40 24.50 24.10 24.55 508,232 12,406,413 24.411 10.39 10.35 10.39 10.22 10.42 1,197,982 10.356 2.30%
2012-07-18 0 23.95 23.95 24.05 23.90 24.35 648,260 15,645,969 24.135 10.16 10.16 10.20 10.14 10.33 1,528,050 10.239 0.00%
2012-07-17 0 23.95 23.95 24.05 23.85 24.40 625,000 15,092,775 24.148 10.16 10.16 10.20 10.12 10.35 1,473,223 10.245 -0.21%
2012-07-16 0 24.00 24.00 24.15 23.95 24.40 295,945 7,178,111 24.255 10.18 10.18 10.25 10.16 10.35 697,589 10.290 0.42%
2012-07-13 0 23.90 23.80 24.00 23.65 24.20 276,497 6,617,729 23.934 10.14 10.10 10.18 10.03 10.27 651,747 10.154 0.00%
2012-07-12 0 23.90 23.85 24.05 23.85 24.35 603,075 14,500,972 24.045 10.14 10.12 10.20 10.12 10.33 1,421,542 10.201 -1.65%
2012-07-11 0 24.30 24.15 24.30 24.05 24.70 926,058 22,546,540 24.347 10.31 10.25 10.31 10.20 10.48 2,182,864 10.329 -0.61%
2012-07-10 0 24.45 24.40 24.50 24.40 25.60 1,639,500 40,811,693 24.893 10.37 10.35 10.39 10.35 10.86 3,864,558 10.561 -0.61%
2012-07-09 0 24.60 24.55 24.75 24.50 24.90 447,901 11,066,735 24.708 10.44 10.42 10.50 10.39 10.56 1,055,773 10.482 -0.81%
2012-07-06 0 24.80 24.60 24.75 24.50 24.80 834,863 20,624,771 24.704 10.52 10.44 10.50 10.39 10.52 1,967,903 10.481 2.90%
2012-07-05 0 24.10 24.05 24.10 23.80 24.60 707,000 17,197,425 24.325 10.22 10.20 10.22 10.10 10.44 1,666,510 10.319 0.84%
2012-07-04 0 23.90 23.85 24.05 23.85 24.90 889,937 21,728,853 24.416 10.14 10.12 10.20 10.12 10.56 2,097,721 10.358 -2.25%
2012-07-03 0 24.45 24.35 24.45 23.00 24.65 1,898,104 45,158,305 23.791 10.37 10.33 10.37 9.758 10.46 4,474,129 10.093 1.03%
2012-06-29 0 24.20 24.00 24.25 23.15 24.50 1,852,148 44,214,175 23.872 10.27 10.18 10.29 9.821 10.39 4,365,803 10.127 3.64%
2012-06-28 0 23.70 23.70 23.90 23.70 24.25 632,827 15,192,244 24.007 9.906 9.906 9.990 9.906 10.14 1,514,032 10.034 0.00%
2012-06-27 0 23.70 23.55 23.75 23.50 24.65 1,195,500 28,440,540 23.790 9.906 9.843 9.927 9.822 10.30 2,860,220 9.9435 -2.67%
2012-06-26 0 24.35 24.35 24.40 24.35 24.80 1,272,819 31,257,923 24.558 10.18 10.18 10.20 10.18 10.37 3,045,205 10.265 -1.42%
2012-06-25 0 24.70 24.65 24.70 24.50 25.20 1,164,000 28,745,050 24.695 10.32 10.30 10.32 10.24 10.53 2,784,857 10.322 2.07%
2012-06-22 0 24.20 24.00 24.25 23.70 24.25 447,647 10,732,608 23.976 10.11 10.03 10.14 9.906 10.14 1,070,990 10.021 1.26%
2012-06-21 0 23.90 23.90 24.05 23.70 24.40 1,521,378 36,694,695 24.119 9.990 9.990 10.05 9.906 10.20 3,639,880 10.081 -0.21%
2012-06-20 0 23.95 23.85 24.10 23.65 24.30 1,934,323 46,375,281 23.975 10.01 9.969 10.07 9.885 10.16 4,627,846 10.021 0.21%
2012-06-19 0 23.90 23.80 23.95 23.35 24.00 1,249,794 29,763,213 23.814 9.990 9.948 10.01 9.760 10.03 2,990,118 9.9539 1.27%
2012-06-18 0 23.60 23.40 23.60 23.40 23.75 806,913 19,074,958 23.639 9.864 9.781 9.864 9.781 9.927 1,930,530 9.8807 0.85%
2012-06-15 0 23.40 23.30 23.35 23.25 23.75 2,080,628 48,938,022 23.521 9.781 9.739 9.760 9.718 9.927 4,977,879 9.8311 -0.85%
2012-06-14 0 23.60 23.55 23.70 23.50 24.50 1,312,496 31,241,652 23.803 9.864 9.843 9.906 9.822 10.24 3,140,132 9.9492 -4.26%
2012-06-13 0 24.65 24.40 24.75 24.20 24.75 1,135,625 27,741,840 24.429 10.30 10.20 10.34 10.11 10.34 2,716,970 10.211 1.86%
2012-06-12 0 24.20 24.15 24.25 23.75 24.25 659,673 15,890,846 24.089 10.11 10.09 10.14 9.927 10.14 1,578,260 10.069 0.83%
2012-06-11 0 24.00 23.95 24.05 23.65 24.50 782,048 18,658,785 23.859 10.03 10.01 10.05 9.885 10.24 1,871,041 9.9724 -0.21%
2012-06-08 0 24.05 23.95 24.10 23.65 24.80 749,788 17,980,295 23.981 10.05 10.01 10.07 9.885 10.37 1,793,859 10.023 0.21%
2012-06-07 0 24.00 23.85 24.00 23.10 24.10 1,400,688 33,047,273 23.594 10.03 9.969 10.03 9.655 10.07 3,351,130 9.8615 5.49%
2012-06-06 0 22.75 22.70 22.80 22.70 23.40 1,978,127 45,561,664 23.033 9.509 9.488 9.530 9.488 9.781 4,732,647 9.6271 -1.09%
2012-06-05 0 23.00 22.90 22.95 22.85 24.25 1,680,275 39,305,428 23.392 9.613 9.572 9.593 9.551 10.14 4,020,039 9.7774 -1.92%
2012-06-04 0 23.45 23.45 23.50 23.35 24.95 1,794,356 42,472,156 23.670 9.802 9.802 9.822 9.760 10.43 4,292,977 9.8934 -7.68%
2012-06-01 0 25.40 25.25 25.35 23.05 25.65 3,102,104 75,653,924 24.388 10.62 10.55 10.60 9.634 10.72 7,421,749 10.194 5.18%
2012-05-31 0 24.15 23.65 24.30 23.70 25.35 2,692,273 65,748,414 24.421 10.09 9.885 10.16 9.906 10.60 6,441,233 10.207 -6.21%
2012-05-30 0 25.75 25.75 25.85 25.65 26.20 268,412 6,967,510 25.958 10.76 10.76 10.80 10.72 10.95 642,173 10.850 0.39%
2012-05-29 0 25.65 25.60 25.80 25.40 25.80 590,536 15,147,733 25.651 10.72 10.70 10.78 10.62 10.78 1,412,851 10.721 -0.77%
2012-05-28 0 25.85 25.80 25.90 25.65 26.15 33,500 864,575 25.808 10.80 10.78 10.83 10.72 10.93 80,148 10.787 -1.52%
2012-05-25 0 26.25 26.10 26.20 25.20 26.35 760,672 19,780,238 26.004 10.97 10.91 10.95 10.53 11.01 1,819,899 10.869 3.35%
2012-05-24 0 25.40 25.30 25.40 25.10 26.40 1,160,257 29,637,054 25.544 10.62 10.57 10.62 10.49 11.03 2,775,902 10.677 -3.61%
2012-05-23 0 26.35 26.25 26.35 25.35 26.35 950,491 24,738,499 26.027 11.01 10.97 11.01 10.60 11.01 2,274,039 10.879 2.53%
2012-05-22 0 25.70 25.75 25.80 25.10 25.80 1,081,090 27,469,938 25.409 10.74 10.76 10.78 10.49 10.78 2,586,496 10.621 0.98%
2012-05-21 0 25.45 25.35 25.45 25.25 25.85 184,683 4,694,089 25.417 10.64 10.60 10.64 10.55 10.80 441,852 10.624 -0.20%
2012-05-18 0 25.50 25.45 25.50 25.30 25.90 738,795 18,888,083 25.566 10.66 10.64 10.66 10.57 10.83 1,767,559 10.686 -0.39%
2012-05-17 0 25.60 25.55 25.65 25.40 26.35 687,010 17,759,751 25.851 10.70 10.68 10.72 10.62 11.01 1,643,664 10.805 -1.35%
2012-05-16 0 25.95 25.85 25.90 25.70 26.15 1,113,788 28,964,678 26.006 10.85 10.80 10.83 10.74 10.93 2,664,725 10.870 -0.38%
2012-05-15 0 26.05 25.95 26.20 25.55 26.45 652,078 16,957,331 26.005 10.89 10.85 10.95 10.68 11.06 1,560,089 10.869 1.17%
2012-05-14 0 25.75 25.70 25.85 25.40 26.00 557,414 14,364,610 25.770 10.76 10.74 10.80 10.62 10.87 1,333,607 10.771 0.98%
2012-05-11 0 25.50 25.35 25.55 25.10 25.70 694,912 17,644,801 25.391 10.66 10.60 10.68 10.49 10.74 1,662,569 10.613 -0.39%
2012-05-10 0 25.60 25.55 25.65 25.35 26.25 1,105,500 28,382,350 25.674 10.70 10.68 10.72 10.60 10.97 2,644,896 10.731 -0.97%
2012-05-09 0 25.85 25.80 25.95 25.80 26.50 754,285 19,670,761 26.079 10.80 10.78 10.85 10.78 11.08 1,804,618 10.900 -0.39%
2012-05-08 0 25.95 25.80 25.95 25.70 26.45 926,610 24,189,782 26.106 10.85 10.78 10.85 10.74 11.06 2,216,904 10.912 1.17%
2012-05-07 0 25.65 25.60 25.75 25.55 26.50 1,448,100 37,432,895 25.850 10.72 10.70 10.76 10.68 11.08 3,464,563 10.805 -3.21%
2012-05-04 0 26.50 26.40 26.50 26.35 26.60 671,570 17,788,931 26.489 11.08 11.03 11.08 11.01 11.12 1,606,724 11.072 -0.56%
2012-05-03 0 26.65 26.45 26.60 26.45 27.35 883,445 23,616,080 26.732 11.14 11.06 11.12 11.06 11.43 2,113,632 11.173 -1.30%
2012-05-02 0 27.00 26.95 27.00 26.95 27.80 1,317,484 35,999,718 27.325 11.29 11.26 11.29 11.26 11.62 3,152,066 11.421 3.85%
2012-04-30 0 26.00 26.00 26.15 25.55 26.20 831,004 21,437,350 25.797 10.87 10.87 10.93 10.68 10.95 1,988,168 10.782 1.17%
2012-04-27 0 25.70 25.65 25.75 25.55 26.20 574,156 14,846,506 25.858 10.74 10.72 10.76 10.68 10.95 1,373,662 10.808 -0.77%
2012-04-26 0 25.90 25.80 25.90 25.40 26.20 478,946 12,343,028 25.771 10.83 10.78 10.83 10.62 10.95 1,145,873 10.772 1.57%
2012-04-25 0 25.50 25.35 25.50 25.15 25.90 1,599,268 40,575,320 25.371 10.66 10.60 10.66 10.51 10.83 3,826,231 10.605 -0.58%
2012-04-24 0 25.65 25.55 25.70 25.35 26.35 1,601,525 41,274,773 25.772 10.72 10.68 10.74 10.60 11.01 3,831,631 10.772 -3.02%
2012-04-23 0 26.45 26.45 26.50 26.25 27.00 674,182 17,785,423 26.381 11.06 11.06 11.08 10.97 11.29 1,612,973 11.026 -1.31%
2012-04-20 0 26.80 26.80 26.85 26.70 27.10 1,221,052 32,892,935 26.938 11.20 11.20 11.22 11.16 11.33 2,921,353 11.259 -0.19%
2012-04-19 0 26.85 26.75 26.85 26.25 27.25 830,745 22,287,278 26.828 11.22 11.18 11.22 10.97 11.39 1,987,548 11.213 1.32%
2012-04-18 0 26.50 26.45 26.50 26.10 26.75 1,298,186 34,360,466 26.468 11.08 11.06 11.08 10.91 11.18 3,105,895 11.063 0.76%
2012-04-17 0 26.30 26.25 26.30 26.10 26.50 1,621,128 42,654,141 26.311 10.99 10.97 10.99 10.91 11.08 3,878,531 10.998 1.35%
2012-04-16 0 25.95 25.95 26.10 25.90 26.90 2,311,840 60,614,028 26.219 10.85 10.85 10.91 10.83 11.24 5,531,051 10.959 -3.53%
2012-04-13 0 26.90 26.90 27.00 26.85 27.70 1,303,056 35,221,307 27.030 11.24 11.24 11.29 11.22 11.58 3,117,547 11.298 -1.47%
2012-04-12 0 27.30 27.25 27.30 27.25 29.00 1,661,504 46,139,121 27.769 11.41 11.39 11.41 11.39 12.12 3,975,130 11.607 -2.15%
2012-04-11 0 27.90 27.80 27.90 27.55 28.00 1,101,034 30,649,148 27.837 11.66 11.62 11.66 11.52 11.70 2,634,212 11.635 -0.89%
2012-04-10 0 28.15 28.05 28.10 27.45 28.30 774,845 21,710,417 28.019 11.77 11.72 11.75 11.47 11.83 1,853,808 11.711 -0.35%
2012-04-05 0 28.25 28.20 28.25 27.30 28.25 1,021,335 28,469,110 27.874 11.81 11.79 11.81 11.41 11.81 2,443,533 11.651 0.53%
2012-04-03 0 28.10 28.10 28.15 27.55 28.25 581,466 16,341,528 28.104 11.75 11.75 11.77 11.52 11.81 1,391,151 11.747 -0.18%
2012-04-02 0 28.15 28.10 28.15 27.00 28.70 1,385,590 38,663,425 27.904 11.77 11.75 11.77 11.29 12.00 3,315,009 11.663 3.30%
2012-03-30 0 27.25 27.20 27.40 27.20 27.85 2,017,247 55,212,534 27.370 11.39 11.37 11.45 11.37 11.64 4,826,241 11.440 -3.02%
2012-03-29 0 28.10 27.95 28.10 27.30 28.20 850,491 23,713,545 27.882 11.75 11.68 11.75 11.41 11.79 2,034,790 11.654 0.54%
2012-03-28 0 27.95 27.90 27.95 27.55 28.05 1,077,576 30,069,610 27.905 11.68 11.66 11.68 11.52 11.72 2,578,089 11.664 0.00%
2012-03-27 0 27.95 27.85 28.00 27.40 28.05 1,666,989 46,222,665 27.728 11.68 11.64 11.70 11.45 11.72 3,988,253 11.590 1.27%
2012-03-26 0 27.60 27.55 27.75 27.50 28.65 1,344,600 37,365,314 27.789 11.54 11.52 11.60 11.49 11.97 3,216,940 11.615 -2.47%
2012-03-23 0 28.30 28.30 28.50 27.90 28.65 1,245,019 35,236,228 28.302 11.83 11.83 11.91 11.66 11.97 2,978,694 11.829 -1.91%
2012-03-22 0 28.85 28.65 28.85 28.00 28.85 1,970,883 56,329,759 28.581 12.06 11.97 12.06 11.70 12.06 4,715,316 11.946 2.30%
2012-03-21 0 28.20 28.15 28.30 27.25 28.30 722,922 20,165,782 27.895 11.79 11.77 11.83 11.39 11.83 1,729,583 11.659 0.00%
2012-03-20 0 28.20 28.25 28.30 27.60 28.50 1,307,692 36,648,483 28.025 11.79 11.81 11.83 11.54 11.91 3,128,638 11.714 1.08%
2012-03-19 0 27.90 27.80 27.90 27.65 28.20 845,502 23,536,956 27.838 11.66 11.62 11.66 11.56 11.79 2,022,854 11.636 0.00%
2012-03-16 0 27.90 27.90 28.05 27.80 28.15 1,857,438 52,023,367 28.008 11.66 11.66 11.72 11.62 11.77 4,443,900 11.707 0.72%
2012-03-15 0 27.70 27.55 27.70 27.30 27.75 1,299,249 35,831,898 27.579 11.58 11.52 11.58 11.41 11.60 3,108,439 11.527 0.18%
2012-03-14 0 27.65 27.60 27.65 27.40 27.90 1,557,225 42,981,872 27.602 11.56 11.54 11.56 11.45 11.66 3,725,643 11.537 0.73%
2012-03-13 0 27.45 27.40 27.45 26.40 27.75 1,659,723 44,854,077 27.025 11.47 11.45 11.47 11.03 11.60 3,970,869 11.296 3.98%
2012-03-12 0 26.40 26.40 26.45 25.70 26.60 749,935 19,770,046 26.362 11.03 11.03 11.06 10.74 11.12 1,794,211 11.019 1.93%
2012-03-09 0 25.90 25.80 26.00 25.65 26.40 1,055,382 27,310,808 25.878 10.83 10.78 10.87 10.72 11.03 2,524,990 10.816 -0.73%
2012-03-08 0 26.65 26.60 26.85 26.30 26.85 1,085,065 28,910,454 26.644 10.90 10.88 10.99 10.76 10.99 2,651,727 10.903 0.19%
2012-03-07 0 26.60 26.45 26.65 25.05 26.70 2,814,500 73,995,155 26.291 10.88 10.82 10.90 10.25 10.93 6,878,192 10.758 -1.12%
2012-03-06 0 26.90 26.80 27.00 26.30 27.00 810,468 21,617,174 26.672 11.01 10.97 11.05 10.76 11.05 1,980,655 10.914 -0.19%
2012-03-05 0 26.95 26.95 27.00 26.80 27.10 1,079,000 29,062,312 26.934 11.03 11.03 11.05 10.97 11.09 2,636,905 11.021 -0.19%
2012-03-02 0 27.00 26.95 27.00 26.30 27.10 2,176,575 58,251,185 26.763 11.05 11.03 11.05 10.76 11.09 5,319,204 10.951 2.86%
2012-03-01 0 26.25 26.25 26.35 26.20 26.55 702,752 18,573,203 26.429 10.74 10.74 10.78 10.72 10.86 1,717,415 10.815 -1.69%
2012-02-29 0 26.70 26.40 26.70 25.55 26.70 2,098,389 55,102,635 26.259 10.93 10.80 10.93 10.45 10.93 5,128,130 10.745 3.69%
2012-02-28 0 25.75 25.75 25.85 25.05 26.00 1,109,731 28,461,717 25.647 10.54 10.54 10.58 10.25 10.64 2,712,007 10.495 0.98%
2012-02-27 0 25.50 25.45 25.50 25.35 25.75 352,238 8,972,345 25.472 10.43 10.41 10.43 10.37 10.54 860,814 10.423 -0.58%
2012-02-24 0 25.65 25.60 25.65 24.90 25.70 774,015 19,721,801 25.480 10.50 10.48 10.50 10.19 10.52 1,891,570 10.426 0.98%
2012-02-23 0 25.40 25.30 25.35 24.65 25.50 1,021,214 25,848,096 25.311 10.39 10.35 10.37 10.09 10.43 2,495,685 10.357 2.01%
2012-02-22 0 24.90 24.85 25.00 24.60 25.20 1,118,747 27,992,711 25.021 10.19 10.17 10.23 10.07 10.31 2,734,040 10.239 -0.60%
2012-02-21 0 25.05 25.05 25.10 24.70 25.10 560,513 13,996,434 24.971 10.25 10.25 10.27 10.11 10.27 1,369,805 10.218 0.20%
2012-02-20 0 25.00 24.95 25.00 24.65 25.10 1,143,300 28,468,506 24.900 10.23 10.21 10.23 10.09 10.27 2,794,044 10.189 1.83%
2012-02-17 0 24.55 24.55 24.65 24.25 24.70 1,658,503 40,594,636 24.477 10.05 10.05 10.09 9.923 10.11 4,053,119 10.016 1.03%
2012-02-16 0 24.30 24.20 24.40 24.20 25.15 1,867,251 46,094,020 24.685 9.943 9.902 9.984 9.902 10.29 4,563,266 10.101 -2.61%
2012-02-15 0 24.95 24.90 25.00 24.75 25.20 835,044 20,815,673 24.928 10.21 10.19 10.23 10.13 10.31 2,040,715 10.200 -0.60%
2012-02-14 0 25.10 24.95 25.15 24.70 25.15 1,797,364 44,713,323 24.877 10.27 10.21 10.29 10.11 10.29 4,392,473 10.180 1.21%
2012-02-13 0 24.80 24.65 24.80 24.30 25.10 1,446,514 35,914,652 24.828 10.15 10.09 10.15 9.943 10.27 3,535,051 10.160 1.22%
2012-02-10 0 24.50 24.45 24.50 24.20 24.80 1,348,550 32,950,656 24.434 10.03 10.00 10.03 9.902 10.15 3,295,643 9.9982 1.66%
2012-02-09 0 24.10 24.10 24.15 24.05 25.00 3,240,100 79,174,281 24.436 9.862 9.862 9.882 9.841 10.23 7,918,291 9.9989 -3.41%
2012-02-08 0 24.95 24.90 25.10 24.55 25.35 1,712,162 42,667,507 24.920 10.21 10.19 10.27 10.05 10.37 4,184,253 10.197 -1.77%
2012-02-07 0 25.40 25.35 25.40 24.15 25.45 2,867,434 71,643,940 24.985 10.39 10.37 10.39 9.882 10.41 7,007,554 10.224 4.74%
2012-02-06 0 24.25 24.25 24.30 24.00 24.45 1,660,920 40,217,743 24.214 9.923 9.923 9.943 9.821 10.00 4,059,025 9.9082 1.46%
2012-02-03 0 23.90 23.80 23.90 23.75 24.10 1,496,650 35,713,445 23.862 9.780 9.739 9.780 9.718 9.862 3,657,576 9.7642 0.21%
2012-02-02 0 23.85 23.85 24.05 23.85 24.90 1,952,075 47,207,136 24.183 9.759 9.759 9.841 9.759 10.19 4,770,562 9.8955 -0.83%
2012-02-01 0 24.05 24.00 24.05 23.45 24.20 1,763,920 42,127,714 23.883 9.841 9.821 9.841 9.596 9.902 4,310,741 9.7727 1.26%
2012-01-31 0 23.75 23.65 23.75 23.20 23.80 1,525,482 35,826,415 23.485 9.718 9.677 9.718 9.493 9.739 3,728,036 9.6100 0.85%
2012-01-30 0 23.55 23.45 23.55 22.60 24.10 2,963,383 69,089,673 23.314 9.636 9.596 9.636 9.248 9.862 7,242,039 9.5401 -1.05%
2012-01-27 0 23.80 23.70 23.85 23.20 23.85 1,728,195 40,907,493 23.671 9.739 9.698 9.759 9.493 9.759 4,223,435 9.6858 2.59%
2012-01-26 0 23.20 23.15 23.20 22.90 24.95 6,551,835 154,197,911 23.535 9.493 9.473 9.493 9.370 10.21 16,011,647 9.6304 -7.20%
2012-01-20 0 25.00 24.80 25.05 24.40 25.45 1,992,259 49,305,018 24.748 10.23 10.15 10.25 9.984 10.41 4,868,765 10.127 0.40%
2012-01-19 0 24.90 24.75 25.00 23.65 25.05 2,909,912 71,793,100 24.672 10.19 10.13 10.23 9.677 10.25 7,111,364 10.096 5.06%
2012-01-18 0 23.70 23.60 23.70 23.50 24.50 823,441 19,748,259 23.983 9.698 9.657 9.698 9.616 10.03 2,012,359 9.8135 -1.66%
2012-01-17 0 24.10 23.95 24.00 23.85 24.35 1,803,400 43,245,295 23.980 9.862 9.800 9.821 9.759 9.964 4,407,224 9.8124 1.90%
2012-01-16 0 23.65 23.50 23.55 23.30 24.20 1,491,928 35,297,069 23.659 9.677 9.616 9.636 9.534 9.902 3,646,036 9.6809 -1.46%
2012-01-13 0 24.00 24.00 24.05 23.90 25.45 2,150,843 52,102,612 24.224 9.821 9.821 9.841 9.780 10.41 5,256,320 9.9124 -3.23%
2012-01-12 0 24.80 24.75 24.90 24.55 25.30 3,701,917 92,295,127 24.932 10.15 10.13 10.19 10.05 10.35 9,046,899 10.202 -0.80%
2012-01-11 0 25.00 25.00 25.20 24.45 25.35 1,576,906 39,320,948 24.936 10.23 10.23 10.31 10.00 10.37 3,853,708 10.203 0.00%
2012-01-10 0 25.00 25.00 25.25 24.70 25.25 2,116,283 52,983,050 25.036 10.23 10.23 10.33 10.11 10.33 5,171,860 10.244 1.21%
2012-01-09 0 24.70 24.70 24.75 24.00 25.10 1,772,500 43,640,025 24.621 10.11 10.11 10.13 9.821 10.27 4,331,709 10.075 2.49%
2012-01-06 0 24.10 24.05 24.20 24.05 24.90 1,992,300 48,678,466 24.433 9.862 9.841 9.902 9.841 10.19 4,868,866 9.9979 -0.82%
2012-01-05 0 24.30 24.20 24.30 23.80 24.70 2,119,399 51,388,904 24.247 9.943 9.902 9.943 9.739 10.11 5,179,475 9.9216 -2.02%
2012-01-04 0 24.80 24.60 24.90 24.20 24.95 1,466,992 36,247,094 24.708 10.15 10.07 10.19 9.902 10.21 3,585,096 10.110 2.48%
2012-01-03 0 24.20 24.15 24.20 23.90 24.65 1,355,934 32,718,669 24.130 9.902 9.882 9.902 9.780 10.09 3,313,688 9.8738 -1.43%
2011-12-30 0 24.55 24.50 24.55 24.50 25.00 822,620 20,347,606 24.735 10.05 10.03 10.05 10.03 10.23 2,010,353 10.121 -1.80%
2011-12-29 0 25.00 24.70 24.90 24.10 25.00 423,742 10,482,118 24.737 10.23 10.11 10.19 9.862 10.23 1,035,558 10.122 1.63%
2011-12-28 0 24.60 24.50 24.70 24.25 24.90 849,417 20,905,587 24.612 10.07 10.03 10.11 9.923 10.19 2,075,841 10.071 -0.40%
2011-12-23 0 24.70 24.60 24.75 23.80 25.15 1,153,384 28,296,879 24.534 10.11 10.07 10.13 9.739 10.29 2,818,688 10.039 2.07%
2011-12-22 0 24.20 24.20 24.25 23.55 24.25 1,072,539 25,786,409 24.042 9.902 9.902 9.923 9.636 9.923 2,621,115 9.8380 2.98%
2011-12-21 0 23.50 23.30 23.50 23.20 23.90 578,337 13,510,694 23.361 9.616 9.534 9.616 9.493 9.780 1,413,364 9.5592 0.21%
2011-12-20 0 23.45 23.30 23.50 23.15 23.65 1,211,272 28,240,076 23.314 9.596 9.534 9.616 9.473 9.677 2,960,157 9.5401 -0.21%
2011-12-19 0 23.50 23.30 23.55 23.30 24.10 1,537,198 36,579,548 23.796 9.616 9.534 9.636 9.534 9.862 3,756,668 9.7372 -2.69%
2011-12-16 0 24.15 23.95 24.15 23.15 24.25 3,606,277 86,723,199 24.048 9.882 9.800 9.882 9.473 9.923 8,813,170 9.8402 3.65%
2011-12-15 0 23.30 23.30 23.40 23.05 23.90 1,953,572 45,544,910 23.314 9.534 9.534 9.575 9.432 9.780 4,774,220 9.5398 -0.64%
2011-12-14 0 23.45 23.30 23.45 23.05 23.70 1,128,324 26,356,491 23.359 9.596 9.534 9.596 9.432 9.698 2,757,445 9.5583 0.86%
2011-12-13 0 23.25 23.25 23.30 23.05 23.85 1,357,974 31,871,671 23.470 9.514 9.514 9.534 9.432 9.759 3,318,673 9.6037 -0.85%
2011-12-12 0 23.45 23.35 23.55 22.95 23.55 421,383 9,814,684 23.292 9.596 9.555 9.636 9.391 9.636 1,029,793 9.5307 2.40%
2011-12-09 0 22.90 22.90 23.10 22.40 23.45 798,583 18,414,705 23.059 9.370 9.370 9.452 9.166 9.596 1,951,610 9.4356 -1.51%
2011-12-08 0 23.25 23.20 23.35 22.90 23.45 767,680 17,753,852 23.127 9.514 9.493 9.555 9.370 9.596 1,876,088 9.4632 -0.64%
2011-12-07 0 23.40 23.25 23.50 22.80 23.60 1,041,450 24,101,060 23.142 9.575 9.514 9.616 9.330 9.657 2,545,139 9.4694 0.86%
2011-12-06 0 23.20 23.20 23.25 22.35 23.50 2,011,203 46,639,952 23.190 9.493 9.493 9.514 9.145 9.616 4,915,062 9.4892 1.98%
2011-12-05 0 22.75 22.60 22.75 22.60 23.45 1,183,010 27,114,780 22.920 9.309 9.248 9.309 9.248 9.596 2,891,089 9.3787 -0.66%
2011-12-02 0 22.90 22.80 22.90 22.75 23.40 895,606 20,480,116 22.867 9.370 9.330 9.370 9.309 9.575 2,188,719 9.3571 -1.29%
2011-12-01 0 23.20 23.00 23.20 22.95 23.80 1,376,371 32,020,082 23.264 9.493 9.411 9.493 9.391 9.739 3,363,633 9.5195 3.80%
2011-11-30 0 22.35 22.10 22.45 22.10 23.05 1,082,500 24,301,249 22.449 9.145 9.043 9.186 9.043 9.432 2,645,459 9.1860 -2.19%
2011-11-29 0 22.85 22.70 22.80 22.25 22.95 1,073,064 24,324,537 22.668 9.350 9.289 9.330 9.105 9.391 2,622,398 9.2757 -0.22%
2011-11-28 0 22.90 22.80 23.05 21.55 23.15 1,935,630 43,627,168 22.539 9.370 9.330 9.432 8.818 9.473 4,730,373 9.2228 7.51%
2011-11-25 0 21.30 21.20 21.30 21.20 22.00 937,500 20,264,200 21.615 8.716 8.675 8.716 8.675 9.002 2,291,101 8.8447 -2.96%
2011-11-24 0 21.95 21.80 21.95 21.65 22.60 1,724,337 38,172,558 22.138 8.982 8.920 8.982 8.859 9.248 4,214,006 9.0585 -2.23%
2011-11-23 0 22.45 22.35 22.50 21.90 22.80 1,510,480 33,794,197 22.373 9.186 9.145 9.207 8.961 9.330 3,691,374 9.1549 1.13%
2011-11-22 0 22.20 22.10 22.35 21.90 22.75 959,500 21,218,767 22.114 9.084 9.043 9.145 8.961 9.309 2,344,866 9.0490 0.23%
2011-11-21 0 22.15 22.10 22.25 21.65 22.35 1,430,726 31,705,011 22.160 9.064 9.043 9.105 8.859 9.145 3,496,468 9.0677 -0.67%
2011-11-18 0 22.30 22.30 22.45 22.10 22.65 1,046,090 23,447,602 22.415 9.125 9.125 9.186 9.043 9.268 2,556,478 9.1718 -1.33%
2011-11-17 0 22.60 22.60 22.75 22.55 24.00 1,078,067 24,562,055 22.783 9.248 9.248 9.309 9.227 9.821 2,634,625 9.3228 -2.38%
2011-11-16 0 23.15 23.10 23.30 22.60 23.60 1,042,763 23,999,588 23.015 9.473 9.452 9.534 9.248 9.657 2,548,348 9.4177 1.54%
2011-11-15 0 22.80 22.65 22.85 22.50 22.85 744,771 16,875,587 22.659 9.330 9.268 9.350 9.207 9.350 1,820,102 9.2718 1.11%
2011-11-14 0 22.55 22.50 22.55 22.10 22.60 908,129 20,262,729 22.313 9.227 9.207 9.227 9.043 9.248 2,219,323 9.1301 2.50%
2011-11-11 0 22.00 21.90 22.00 21.75 22.10 638,956 14,010,851 21.928 9.002 8.961 9.002 8.900 9.043 1,561,507 8.9726 -1.35%
2011-11-10 0 22.30 22.20 22.30 22.10 22.50 3,128,384 69,836,149 22.323 9.125 9.084 9.125 9.043 9.207 7,645,275 9.1346 -1.55%
2011-11-09 0 22.65 22.60 22.65 21.60 22.80 1,441,416 32,348,380 22.442 9.268 9.248 9.268 8.839 9.330 3,522,592 9.1831 5.59%
2011-11-08 0 21.45 21.50 21.60 21.45 22.20 794,500 17,201,550 21.651 8.777 8.798 8.839 8.777 9.084 1,941,632 8.8593 -1.61%
2011-11-07 0 21.80 21.60 21.80 21.60 22.30 742,128 16,129,418 21.734 8.920 8.839 8.920 8.839 9.125 1,813,643 8.8934 -0.23%
2011-11-04 0 21.85 21.85 21.90 21.30 22.10 2,076,702 45,234,547 21.782 8.941 8.941 8.961 8.716 9.043 5,075,131 8.9130 1.16%
2011-11-03 0 21.60 21.55 21.60 21.40 22.45 2,014,913 43,985,552 21.830 8.839 8.818 8.839 8.757 9.186 4,924,128 8.9327 -2.48%
2011-11-02 0 22.15 22.05 22.25 21.85 22.60 1,024,987 22,700,074 22.147 9.064 9.023 9.105 8.941 9.248 2,504,906 9.0622 -3.70%
2011-11-01 0 23.00 22.85 23.00 21.70 23.10 777,711 17,575,252 22.599 9.411 9.350 9.411 8.879 9.452 1,900,602 9.2472 3.14%
2011-10-31 0 22.30 22.30 22.55 22.10 22.75 974,211 21,860,656 22.439 9.125 9.125 9.227 9.043 9.309 2,380,817 9.1820 -0.22%
2011-10-28 0 22.35 22.40 22.55 22.20 22.90 2,317,538 52,032,731 22.452 9.145 9.166 9.227 9.084 9.370 5,663,696 9.1871 -0.89%
2011-10-27 0 22.55 22.50 22.55 22.00 22.55 789,424 17,669,353 22.383 9.227 9.207 9.227 9.002 9.227 1,929,227 9.1588 2.27%
2011-10-26 0 22.05 21.95 22.00 21.75 22.25 964,813 21,240,874 22.016 9.023 8.982 9.002 8.900 9.105 2,357,850 9.0086 1.38%
2011-10-25 0 21.75 21.55 21.80 21.40 22.00 591,217 12,828,821 21.699 8.900 8.818 8.920 8.757 9.002 1,444,841 8.8791 -0.46%
2011-10-24 0 21.85 21.85 22.10 21.65 22.10 927,994 20,361,712 21.942 8.941 8.941 9.043 8.859 9.043 2,267,870 8.9783 0.92%
2011-10-21 0 21.65 21.60 21.80 21.10 21.80 637,654 13,768,422 21.592 8.859 8.839 8.920 8.634 8.920 1,558,325 8.8354 1.64%
2011-10-20 0 21.30 21.25 21.30 21.10 21.40 1,575,684 33,521,119 21.274 8.716 8.695 8.716 8.634 8.757 3,850,722 8.7052 1.91%
2011-10-19 0 20.90 20.70 21.00 20.80 21.30 949,002 19,939,817 21.011 8.552 8.470 8.593 8.511 8.716 2,319,211 8.5977 0.97%
2011-10-18 0 20.70 20.60 20.65 20.55 21.40 654,000 13,658,200 20.884 8.470 8.429 8.450 8.409 8.757 1,598,272 8.5456 -3.50%
2011-10-17 0 21.45 21.30 21.35 21.30 21.50 475,935 10,197,801 21.427 8.777 8.716 8.736 8.716 8.798 1,163,110 8.7677 0.70%
2011-10-14 0 21.30 21.15 21.35 21.05 21.90 1,238,889 26,757,567 21.598 8.716 8.654 8.736 8.613 8.961 3,027,648 8.8377 -2.07%
2011-10-13 0 21.75 21.75 21.80 21.55 22.15 1,108,164 24,078,454 21.728 8.900 8.900 8.920 8.818 9.064 2,708,177 8.8910 2.11%
2011-10-12 0 21.30 21.35 21.45 21.20 21.75 1,294,666 27,760,270 21.442 8.716 8.736 8.777 8.675 8.900 3,163,959 8.7739 -0.23%
2011-10-11 0 21.35 21.15 21.35 20.60 21.55 2,061,495 43,638,514 21.168 8.736 8.654 8.736 8.429 8.818 5,037,967 8.6619 6.75%
2011-10-10 0 20.00 19.98 20.00 19.90 20.75 1,072,000 21,530,012 20.084 8.184 8.176 8.184 8.143 8.491 2,619,798 8.2182 -3.15%
2011-10-07 0 20.65 20.45 20.60 20.35 21.00 1,580,719 32,423,598 20.512 8.450 8.368 8.429 8.327 8.593 3,863,027 8.3933 0.24%
2011-10-06 0 20.60 20.30 20.60 19.92 21.35 2,963,717 61,265,582 20.672 8.429 8.307 8.429 8.151 8.736 7,242,855 8.4588 5.32%
2011-10-04 0 19.56 19.56 19.58 19.54 20.80 2,514,706 50,615,551 20.128 8.004 8.004 8.012 7.996 8.511 6,145,543 8.2361 -5.73%
2011-10-03 0 20.75 20.65 20.75 19.76 21.55 3,912,400 79,282,670 20.264 8.491 8.450 8.491 8.086 8.818 9,561,286 8.2921 2.47%
2011-09-30 0 20.25 20.20 20.35 19.64 20.50 2,102,618 42,011,738 19.981 8.286 8.266 8.327 8.037 8.388 5,138,465 8.1759 6.13%
2011-09-28 0 19.08 19.08 19.20 18.06 19.36 2,064,500 39,298,340 19.035 7.807 7.807 7.856 7.390 7.922 5,045,311 7.7891 5.07%
2011-09-27 0 18.16 18.16 18.22 17.94 18.50 1,798,204 32,657,145 18.161 7.431 7.431 7.455 7.341 7.570 4,394,526 7.4313 0.55%
2011-09-26 0 18.06 17.96 17.98 17.72 18.78 1,830,114 33,474,507 18.291 7.390 7.349 7.357 7.251 7.685 4,472,509 7.4845 -2.06%
2011-09-23 0 18.44 18.40 18.44 17.88 19.14 1,811,680 33,150,962 18.298 7.545 7.529 7.545 7.316 7.832 4,427,459 7.4876 -3.86%
2011-09-22 0 19.18 19.16 19.24 18.94 19.88 1,332,000 25,579,077 19.204 7.848 7.840 7.873 7.750 8.135 3,255,197 7.8579 -4.58%
2011-09-21 0 20.10 19.90 20.10 19.70 20.20 1,176,591 23,433,436 19.916 8.225 8.143 8.225 8.061 8.266 2,875,402 8.1496 1.93%
2011-09-20 0 19.72 19.62 19.70 19.60 20.00 1,037,428 20,530,406 19.790 8.069 8.028 8.061 8.020 8.184 2,535,310 8.0978 1.02%
2011-09-19 0 19.52 19.56 19.58 19.34 20.95 2,660,765 52,935,524 19.895 7.987 8.004 8.012 7.914 8.573 6,502,488 8.1408 -6.60%
2011-09-16 0 20.90 20.80 21.05 20.85 21.60 827,975 17,445,532 21.070 8.552 8.511 8.613 8.532 8.839 2,023,440 8.6217 -1.42%
2011-09-15 0 21.20 21.10 21.35 20.55 21.35 660,720 13,821,626 20.919 8.675 8.634 8.736 8.409 8.736 1,614,695 8.5599 1.68%
2011-09-14 0 20.85 20.85 20.90 20.35 21.50 1,872,466 38,842,371 20.744 8.532 8.532 8.552 8.327 8.798 4,576,010 8.4883 -1.65%
2011-09-12 0 21.20 21.25 21.30 21.00 21.50 769,787 16,312,902 21.191 8.675 8.695 8.716 8.593 8.798 1,881,237 8.6714 -2.75%
2011-09-09 0 21.80 21.80 21.85 21.35 22.05 702,800 15,390,412 21.899 8.920 8.920 8.941 8.736 9.023 1,717,532 8.9608 1.63%
2011-09-08 0 21.45 21.30 21.35 21.10 22.00 902,326 19,331,935 21.425 8.777 8.716 8.736 8.634 9.002 2,205,142 8.7668 -1.15%
2011-09-07 0 21.70 21.60 21.75 20.80 21.80 1,710,500 36,575,300 21.383 8.879 8.839 8.900 8.511 8.920 4,180,191 8.7497 4.08%
2011-09-06 0 20.85 20.80 20.85 20.60 21.55 1,301,513 27,070,480 20.799 8.532 8.511 8.532 8.429 8.818 3,180,692 8.5109 -2.80%
2011-09-05 0 21.45 21.40 21.45 21.40 22.10 853,325 18,425,421 21.593 8.777 8.757 8.777 8.757 9.043 2,085,391 8.8355 -2.94%
2011-09-02 0 22.10 21.95 22.10 21.45 22.35 1,286,907 28,264,965 21.963 9.043 8.982 9.043 8.777 9.145 3,144,997 8.9873 0.45%
2011-09-01 0 22.00 21.95 22.00 21.30 22.20 2,703,802 59,178,149 21.887 9.002 8.982 9.002 8.716 9.084 6,607,664 8.9560 2.56%
2011-08-31 0 21.45 21.30 21.50 20.90 21.50 3,504,458 74,060,924 21.133 8.777 8.716 8.798 8.552 8.798 8,564,340 8.6476 2.39%
2011-08-30 0 20.95 20.95 21.00 20.95 21.30 891,117 18,787,894 21.084 8.573 8.573 8.593 8.573 8.716 2,177,749 8.6272 -0.71%
2011-08-29 0 21.10 21.05 21.20 21.00 21.40 710,479 15,029,049 21.153 8.634 8.613 8.675 8.593 8.757 1,736,298 8.6558 0.48%
2011-08-26 0 21.00 20.95 21.00 20.95 21.75 1,471,687 31,216,496 21.211 8.593 8.573 8.593 8.573 8.900 3,596,570 8.6795 -2.10%
2011-08-25 0 21.45 21.45 21.60 21.25 21.85 1,436,500 30,853,281 21.478 8.777 8.777 8.839 8.695 8.941 3,510,578 8.7887 0.23%
2011-08-24 0 21.40 21.35 21.40 21.25 21.70 1,341,482 28,609,129 21.327 8.757 8.736 8.757 8.695 8.879 3,278,369 8.7266 0.23%
2011-08-23 0 21.35 21.30 21.40 20.90 21.70 2,974,314 63,250,613 21.266 8.736 8.716 8.757 8.552 8.879 7,268,752 8.7017 0.23%
2011-08-22 0 21.30 21.25 21.35 21.15 22.15 2,914,654 62,572,746 21.468 8.716 8.695 8.736 8.654 9.064 7,122,953 8.7847 -2.74%
2011-08-19 0 21.90 21.90 22.00 21.90 22.05 1,526,802 33,586,693 21.998 8.961 8.961 9.002 8.961 9.023 3,731,262 9.0014 -3.31%
2011-08-18 0 22.65 22.60 22.65 22.10 22.70 1,766,000 39,562,401 22.402 9.268 9.248 9.268 9.043 9.289 4,315,824 9.1668 1.12%
2011-08-17 0 22.40 22.30 22.45 22.15 22.45 712,009 15,922,121 22.362 9.166 9.125 9.186 9.064 9.186 1,740,037 9.1504 0.00%
2011-08-16 0 22.40 22.30 22.45 21.95 22.45 2,973,500 65,922,525 22.170 9.166 9.125 9.186 8.982 9.186 7,266,763 9.0718 1.82%
2011-08-15 0 22.00 21.90 22.15 21.80 22.65 2,623,232 58,343,714 22.241 9.002 8.961 9.064 8.920 9.268 6,410,763 9.1009 -2.44%
2011-08-12 0 22.55 22.40 22.60 22.30 23.00 435,004 9,860,415 22.667 9.227 9.166 9.248 9.125 9.411 1,063,081 9.2753 0.00%
2011-08-11 0 22.55 22.30 22.55 21.80 22.55 2,095,447 46,468,559 22.176 9.227 9.125 9.227 8.920 9.227 5,120,941 9.0742 -0.44%
2011-08-10 0 22.65 22.60 22.85 22.40 23.45 3,685,412 83,561,163 22.673 9.268 9.248 9.350 9.166 9.596 9,006,563 9.2778 -0.44%
2011-08-09 0 22.75 22.75 22.90 22.00 22.90 1,772,010 39,838,494 22.482 9.309 9.309 9.370 9.002 9.370 4,330,512 9.1995 -1.09%
2011-08-08 0 23.00 22.90 22.95 22.80 23.50 1,953,224 45,049,840 23.064 9.411 9.370 9.391 9.330 9.616 4,773,370 9.4377 -2.54%
2011-08-05 0 23.60 23.55 23.75 23.20 24.25 2,647,021 62,659,843 23.672 9.657 9.636 9.718 9.493 9.923 6,468,900 9.6863 -4.84%
2011-08-04 0 24.80 24.75 24.90 24.65 25.35 997,471 24,802,581 24.865 10.15 10.13 10.19 10.09 10.37 2,437,661 10.175 -1.78%
2011-08-03 0 25.25 25.10 25.25 24.40 25.30 1,404,000 35,007,822 24.934 10.33 10.27 10.33 9.984 10.35 3,431,154 10.203 1.41%
2011-08-02 0 24.90 24.80 24.90 24.80 25.20 1,335,000 33,462,458 25.066 10.19 10.15 10.19 10.15 10.31 3,262,529 10.257 -0.40%
2011-08-01 0 25.00 25.00 25.10 24.75 25.30 1,447,152 36,241,202 25.043 10.23 10.23 10.27 10.13 10.35 3,536,610 10.247 0.20%
2011-07-29 0 24.95 24.90 24.95 24.90 25.55 1,489,046 37,435,280 25.140 10.21 10.19 10.21 10.19 10.45 3,638,993 10.287 -2.92%
2011-07-28 0 25.70 25.65 25.80 25.40 25.80 386,245 9,889,477 25.604 10.52 10.50 10.56 10.39 10.56 943,922 10.477 -0.77%
2011-07-27 0 25.90 25.80 25.95 25.50 25.95 468,339 12,077,717 25.788 10.60 10.56 10.62 10.43 10.62 1,144,546 10.552 0.19%
2011-07-26 0 25.85 25.70 25.90 25.10 25.90 725,734 18,646,511 25.693 10.58 10.52 10.60 10.27 10.60 1,773,579 10.513 1.97%
2011-07-25 0 25.35 25.35 25.40 25.30 25.80 657,000 16,786,375 25.550 10.37 10.37 10.39 10.35 10.56 1,605,604 10.455 -1.55%
2011-07-22 0 25.75 25.65 25.80 25.20 25.80 1,075,100 27,470,948 25.552 10.54 10.50 10.56 10.31 10.56 2,627,374 10.456 2.39%
2011-07-21 0 25.15 25.10 25.20 25.10 25.60 1,344,331 34,041,228 25.322 10.29 10.27 10.31 10.27 10.48 3,285,332 10.362 -0.79%
2011-07-20 0 25.35 25.30 25.45 24.95 25.45 890,752 22,415,236 25.164 10.37 10.35 10.41 10.21 10.41 2,176,857 10.297 2.22%
2011-07-19 0 24.80 24.75 24.80 24.50 25.20 2,875,407 71,134,310 24.739 10.15 10.13 10.15 10.03 10.31 7,027,039 10.123 0.20%
2011-07-18 0 24.75 24.75 24.95 24.40 25.45 2,684,712 66,834,649 24.895 10.13 10.13 10.21 9.984 10.41 6,561,011 10.187 -1.00%
2011-07-15 0 25.00 24.95 25.00 24.55 25.20 877,680 21,971,599 25.034 10.23 10.21 10.23 10.05 10.31 2,144,911 10.244 1.42%
2011-07-14 0 24.65 24.65 24.80 24.40 24.80 1,023,300 25,188,082 24.615 10.09 10.09 10.15 9.984 10.15 2,500,783 10.072 -0.20%
2011-07-13 0 24.70 24.70 24.80 24.60 25.15 2,219,321 55,252,304 24.896 10.11 10.11 10.15 10.07 10.29 5,423,669 10.187 -1.79%
2011-07-12 0 25.15 25.00 25.20 24.90 25.20 1,134,396 28,466,279 25.094 10.29 10.23 10.31 10.19 10.31 2,772,284 10.268 -0.59%
2011-07-11 0 25.30 25.40 25.50 25.05 25.75 1,171,500 29,885,229 25.510 10.35 10.39 10.43 10.25 10.54 2,862,960 10.439 0.60%
2011-07-08 0 25.15 25.15 25.30 25.15 25.70 1,311,245 33,225,738 25.339 10.29 10.29 10.35 10.29 10.52 3,204,475 10.369 -1.37%
2011-07-07 0 25.50 25.35 25.55 25.25 25.60 1,414,202 35,879,184 25.371 10.43 10.37 10.45 10.33 10.48 3,456,086 10.381 -0.58%
2011-07-06 0 25.65 25.60 25.70 25.50 25.95 942,712 24,249,519 25.723 10.50 10.48 10.52 10.43 10.62 2,303,839 10.526 -0.58%
2011-07-05 0 25.80 25.70 25.90 25.40 26.25 1,817,100 46,810,171 25.761 10.56 10.52 10.60 10.39 10.74 4,440,705 10.541 -0.19%
2011-07-04 0 25.85 25.75 25.85 24.90 25.85 3,450,087 86,950,650 25.202 10.58 10.54 10.58 10.19 10.58 8,431,466 10.313 4.66%
2011-06-30 0 24.70 24.70 24.75 24.40 24.90 2,375,958 58,564,548 24.649 10.11 10.11 10.13 9.984 10.19 5,806,465 10.086 0.16%
2011-06-29 0 25.00 24.95 25.00 24.35 25.25 3,425,157 85,264,307 24.894 10.09 10.07 10.09 9.828 10.19 8,485,950 10.048 1.42%
2011-06-28 0 24.65 24.60 24.85 24.60 25.45 2,641,333 65,799,514 24.911 9.949 9.929 10.03 9.929 10.27 6,543,998 10.055 -1.20%
2011-06-27 0 24.95 24.95 25.00 24.95 25.70 1,391,255 35,163,137 25.274 10.07 10.07 10.09 10.07 10.37 3,446,884 10.201 -2.54%
2011-06-24 0 25.60 25.55 25.65 24.85 25.70 1,606,120 40,729,675 25.359 10.33 10.31 10.35 10.03 10.37 3,979,220 10.236 2.20%
2011-06-23 0 25.05 24.95 25.05 24.95 25.40 828,497 20,781,805 25.084 10.11 10.07 10.11 10.07 10.25 2,052,631 10.124 -1.18%
2011-06-22 0 25.35 25.30 25.50 25.30 25.85 828,726 21,198,899 25.580 10.23 10.21 10.29 10.21 10.43 2,053,199 10.325 0.60%
2011-06-21 0 25.20 25.20 25.25 24.90 25.35 709,664 17,815,453 25.104 10.17 10.17 10.19 10.05 10.23 1,758,218 10.133 0.80%
2011-06-20 0 25.00 24.85 25.10 24.65 25.65 830,250 20,848,514 25.111 10.09 10.03 10.13 9.949 10.35 2,056,974 10.136 -0.99%
2011-06-17 0 25.25 25.10 25.25 24.90 25.25 735,153 18,400,289 25.029 10.19 10.13 10.19 10.05 10.19 1,821,368 10.102 0.00%
2011-06-16 0 25.25 25.20 25.25 25.00 25.65 1,319,567 33,351,173 25.274 10.19 10.17 10.19 10.09 10.35 3,269,275 10.201 0.00%
2011-06-15 0 25.25 25.15 25.30 25.00 25.55 933,731 23,525,287 25.195 10.19 10.15 10.21 10.09 10.31 2,313,352 10.169 -0.39%
2011-06-14 0 25.35 25.20 25.35 25.00 25.55 1,639,641 41,363,478 25.227 10.23 10.17 10.23 10.09 10.31 4,062,270 10.182 -0.39%
2011-06-13 0 25.45 25.45 25.50 25.25 25.80 1,426,699 36,457,680 25.554 10.27 10.27 10.29 10.19 10.41 3,534,698 10.314 -0.39%
2011-06-10 0 25.55 25.50 25.65 25.40 25.95 804,149 20,607,309 25.626 10.31 10.29 10.35 10.25 10.47 1,992,308 10.343 0.20%
2011-06-09 0 25.50 25.55 25.70 25.25 26.35 2,745,711 70,201,263 25.568 10.29 10.31 10.37 10.19 10.64 6,802,598 10.320 -2.11%
2011-06-08 0 26.05 26.05 26.10 25.95 26.35 1,465,486 38,267,692 26.113 10.51 10.51 10.53 10.47 10.64 3,630,794 10.540 0.58%
2011-06-07 0 25.90 25.95 26.05 25.55 26.25 1,761,012 45,605,454 25.897 10.45 10.47 10.51 10.31 10.60 4,362,971 10.453 -1.89%
2011-06-03 0 26.40 26.35 26.40 26.10 27.30 1,831,402 48,571,523 26.521 10.66 10.64 10.66 10.53 11.02 4,537,365 10.705 -2.22%
2011-06-02 0 27.00 27.00 27.05 27.00 27.50 1,560,000 42,252,423 27.085 10.90 10.90 10.92 10.90 11.10 3,864,956 10.932 -1.82%
2011-06-01 0 27.50 27.50 27.60 27.35 28.05 1,752,448 48,230,410 27.522 11.10 11.10 11.14 11.04 11.32 4,341,753 11.109 1.85%
2011-05-31 0 27.00 26.80 27.10 26.45 27.30 1,263,050 34,097,396 26.996 10.90 10.82 10.94 10.68 11.02 3,129,252 10.896 0.00%
2011-05-30 0 27.00 26.95 27.00 26.80 27.90 327,600 8,896,252 27.156 10.90 10.88 10.90 10.82 11.26 811,641 10.961 0.93%
2011-05-27 0 26.75 26.70 26.80 26.50 27.00 2,563,000 68,322,026 26.657 10.80 10.78 10.82 10.70 10.90 6,349,925 10.760 -0.19%
2011-05-26 0 26.80 26.70 26.80 26.70 27.75 1,336,972 35,989,737 26.919 10.82 10.78 10.82 10.78 11.20 3,312,396 10.865 -1.65%
2011-05-25 0 27.25 27.10 27.15 26.85 27.50 1,442,225 39,168,407 27.158 11.00 10.94 10.96 10.84 11.10 3,573,164 10.962 0.18%
2011-05-24 0 27.20 27.20 27.35 27.00 27.40 918,416 24,932,437 27.147 10.98 10.98 11.04 10.90 11.06 2,275,409 10.957 -0.18%
2011-05-23 0 27.25 27.15 27.25 27.05 28.25 1,800,016 49,245,552 27.358 11.00 10.96 11.00 10.92 11.40 4,459,605 11.043 -3.37%
2011-05-20 0 28.20 28.20 28.25 27.60 28.35 1,471,765 41,113,090 27.935 11.38 11.38 11.40 11.14 11.44 3,646,351 11.275 -0.35%
2011-05-19 0 28.30 28.10 28.35 27.90 28.65 2,772,519 77,938,001 28.111 11.42 11.34 11.44 11.26 11.56 6,869,016 11.346 2.35%
2011-05-18 0 27.65 27.55 27.85 27.20 27.85 1,926,874 52,943,388 27.476 11.16 11.12 11.24 10.98 11.24 4,773,900 11.090 -0.36%
2011-05-17 0 27.75 27.65 27.75 27.40 28.05 1,474,975 40,906,077 27.733 11.20 11.16 11.20 11.06 11.32 3,654,304 11.194 -0.72%
2011-05-16 0 27.95 27.80 28.00 27.70 29.05 2,177,907 60,821,423 27.927 11.28 11.22 11.30 11.18 11.73 5,395,843 11.272 -1.58%
2011-05-13 0 28.40 28.25 28.40 27.60 28.40 1,009,944 28,318,196 28.039 11.46 11.40 11.46 11.14 11.46 2,502,173 11.317 1.25%
2011-05-12 0 28.05 27.85 28.10 27.65 28.20 1,734,789 48,430,064 27.917 11.32 11.24 11.34 11.16 11.38 4,298,002 11.268 -1.58%
2011-05-11 0 28.50 28.45 28.50 27.80 29.15 2,490,826 70,874,494 28.454 11.50 11.48 11.50 11.22 11.77 6,171,111 11.485 0.88%
2011-05-09 0 28.25 28.20 28.25 27.35 28.30 4,393,997 123,094,863 28.014 11.40 11.38 11.40 11.04 11.42 10,886,286 11.307 3.10%
2011-05-06 0 27.40 27.30 27.45 26.25 27.45 2,768,266 74,799,373 27.020 11.06 11.02 11.08 10.60 11.08 6,858,479 10.906 4.78%
2011-05-05 0 26.15 26.10 26.20 25.95 26.25 827,354 21,609,336 26.119 10.55 10.53 10.58 10.47 10.60 2,049,799 10.542 0.19%
2011-05-04 0 26.10 26.00 26.20 26.00 26.25 934,133 24,399,286 26.120 10.53 10.49 10.58 10.49 10.60 2,314,348 10.543 -0.76%
2011-05-03 0 26.30 26.30 26.35 26.15 26.65 2,178,000 57,338,823 26.326 10.62 10.62 10.64 10.55 10.76 5,396,074 10.626 -2.05%
2011-04-29 0 26.85 26.70 26.80 26.45 26.90 2,566,012 68,318,841 26.625 10.84 10.78 10.82 10.68 10.86 6,357,387 10.746 2.09%
2011-04-28 0 26.30 26.25 26.40 26.20 27.00 2,015,992 53,244,370 26.411 10.62 10.60 10.66 10.58 10.90 4,994,693 10.660 -0.75%
2011-04-27 0 26.50 26.35 26.50 26.00 26.55 1,933,000 50,906,006 26.335 10.70 10.64 10.70 10.49 10.72 4,789,077 10.630 0.76%
2011-04-26 0 26.30 26.30 26.35 25.80 26.55 1,523,029 39,963,389 26.239 10.62 10.62 10.64 10.41 10.72 3,773,359 10.591 -0.19%
2011-04-21 0 26.35 26.35 26.40 26.05 26.50 951,876 24,976,101 26.239 10.64 10.64 10.66 10.51 10.70 2,358,307 10.591 0.19%
2011-04-20 0 26.30 26.25 26.30 26.25 26.65 991,475 26,087,275 26.312 10.62 10.60 10.62 10.60 10.76 2,456,415 10.620 -0.75%
2011-04-19 0 26.50 26.40 26.55 25.80 26.70 1,897,150 49,958,890 26.334 10.70 10.66 10.72 10.41 10.78 4,700,258 10.629 0.19%
2011-04-18 0 26.45 26.40 26.55 26.30 26.90 978,248 25,905,875 26.482 10.68 10.66 10.72 10.62 10.86 2,423,645 10.689 -0.94%
2011-04-15 0 26.70 26.50 26.70 26.45 26.70 638,728 16,990,847 26.601 10.78 10.70 10.78 10.68 10.78 1,582,472 10.737 0.38%
2011-04-14 0 26.60 26.60 26.70 26.40 26.90 1,657,393 44,059,280 26.583 10.74 10.74 10.78 10.66 10.86 4,106,251 10.730 0.57%
2011-04-13 0 26.45 26.40 26.45 26.05 26.60 816,177 21,488,452 26.328 10.68 10.66 10.68 10.51 10.74 2,022,108 10.627 0.38%
2011-04-12 0 26.35 26.30 26.35 26.25 26.70 1,313,961 34,691,996 26.403 10.64 10.62 10.64 10.60 10.78 3,255,386 10.657 -1.31%
2011-04-11 0 26.70 26.65 26.70 26.45 26.95 1,745,000 46,474,315 26.633 10.78 10.76 10.78 10.68 10.88 4,323,300 10.750 0.19%
2011-04-08 0 26.65 26.60 26.65 26.15 26.75 4,519,595 119,616,684 26.466 10.76 10.74 10.76 10.55 10.80 11,197,460 10.682 0.19%
2011-04-07 0 26.60 26.50 26.60 26.25 27.00 1,008,326 26,774,174 26.553 10.74 10.70 10.74 10.60 10.90 2,498,164 10.718 -0.37%
2011-04-06 0 26.70 26.65 26.70 26.00 26.75 3,513,120 93,138,876 26.512 10.78 10.76 10.78 10.49 10.80 8,703,882 10.701 2.30%
2011-04-04 0 26.10 26.00 26.15 25.60 26.20 2,133,824 55,410,420 25.968 10.53 10.49 10.55 10.33 10.58 5,286,626 10.481 2.35%
2011-04-01 0 25.50 25.45 25.50 24.90 25.70 4,154,438 105,433,304 25.378 10.29 10.27 10.29 10.05 10.37 10,292,770 10.243 3.03%
2011-03-31 0 24.75 24.60 24.70 24.25 25.35 3,045,436 75,256,633 24.711 9.990 9.929 9.970 9.788 10.23 7,545,178 9.9741 2.48%
2011-03-30 0 24.15 24.10 24.20 23.90 24.30 1,911,102 46,113,997 24.130 9.748 9.727 9.768 9.647 9.808 4,734,824 9.7393 1.05%
2011-03-29 0 23.90 23.75 23.90 23.65 24.15 1,197,171 28,649,061 23.931 9.647 9.586 9.647 9.546 9.748 2,966,034 9.6590 0.42%
2011-03-28 0 23.80 23.75 23.85 23.50 24.00 1,297,980 30,922,978 23.824 9.606 9.586 9.626 9.485 9.687 3,215,792 9.6160 1.28%
2011-03-25 0 23.50 23.50 23.60 23.35 24.50 1,995,526 47,481,201 23.794 9.485 9.485 9.526 9.425 9.889 4,943,988 9.6038 -2.29%
2011-03-24 0 24.05 24.00 24.05 23.85 24.60 2,115,389 51,257,738 24.231 9.707 9.687 9.707 9.626 9.929 5,240,953 9.7802 1.48%
2011-03-23 0 23.70 23.70 23.75 23.35 23.85 2,623,494 62,205,890 23.711 9.566 9.566 9.586 9.425 9.626 6,499,801 9.5704 0.64%
2011-03-22 0 23.55 23.55 23.60 23.40 24.15 2,956,963 70,374,704 23.800 9.505 9.505 9.526 9.445 9.748 7,325,983 9.6062 -0.21%
2011-03-21 0 23.60 23.55 23.60 23.55 24.15 2,829,787 67,147,149 23.729 9.526 9.505 9.526 9.505 9.748 7,010,899 9.5775 -1.26%
2011-03-18 0 23.90 23.85 24.00 23.75 24.35 3,032,375 72,762,024 23.995 9.647 9.626 9.687 9.586 9.828 7,512,818 9.6851 -1.65%
2011-03-17 0 24.30 24.30 24.35 24.10 24.50 2,413,310 58,912,734 24.412 9.808 9.808 9.828 9.727 9.889 5,979,063 9.8532 -0.82%
2011-03-16 0 24.50 24.45 24.60 24.40 24.70 2,294,192 56,227,812 24.509 9.889 9.869 9.929 9.848 9.970 5,683,943 9.8924 -0.41%
2011-03-15 0 24.60 24.55 24.60 24.30 24.80 1,275,434 31,213,934 24.473 9.929 9.909 9.929 9.808 10.01 3,159,934 9.8780 -1.20%
2011-03-14 0 24.90 24.90 25.10 24.45 25.20 1,455,312 36,220,051 24.888 10.05 10.05 10.13 9.869 10.17 3,605,588 10.046 0.00%
2011-03-11 0 24.90 24.90 24.95 24.70 25.00 749,240 18,674,044 24.924 10.05 10.05 10.07 9.970 10.09 1,856,269 10.060 -0.20%
2011-03-10 0 24.95 24.95 25.05 24.55 25.40 1,511,179 37,673,114 24.930 10.07 10.07 10.11 9.909 10.25 3,744,000 10.062 -1.58%
2011-03-09 0 25.35 25.20 25.35 25.15 25.60 965,033 24,435,879 25.321 10.23 10.17 10.23 10.15 10.33 2,390,904 10.220 -0.20%
2011-03-08 0 25.40 25.35 25.40 25.15 25.80 1,587,890 40,285,305 25.370 10.25 10.23 10.25 10.15 10.41 3,934,055 10.240 -0.97%
2011-03-07 0 25.65 25.50 25.60 25.35 26.10 2,050,178 52,701,339 25.706 10.35 10.29 10.33 10.23 10.53 5,079,390 10.376 -0.19%
2011-03-04 0 25.70 25.55 25.70 25.15 25.85 5,530,000 140,405,065 25.390 10.37 10.31 10.37 10.15 10.43 13,700,775 10.248 4.47%
2011-03-03 0 24.60 24.50 24.60 24.45 24.75 2,935,500 71,956,008 24.512 9.929 9.889 9.929 9.869 9.990 7,272,807 9.8938 1.03%
2011-03-02 0 24.35 24.25 24.35 24.05 24.50 2,558,516 62,068,351 24.260 9.828 9.788 9.828 9.707 9.889 6,338,816 9.7918 0.41%
2011-03-01 0 24.25 24.15 24.20 24.00 24.65 2,331,691 56,697,005 24.316 9.788 9.748 9.768 9.687 9.949 5,776,849 9.8145 -1.02%
2011-02-28 0 24.50 24.55 24.60 23.60 24.65 2,221,233 53,850,531 24.244 9.889 9.909 9.929 9.526 9.949 5,503,185 9.7853 1.87%
2011-02-25 0 24.05 24.00 24.05 23.90 24.45 1,569,022 37,886,728 24.147 9.707 9.687 9.707 9.647 9.869 3,887,309 9.7463 1.52%
2011-02-24 0 24.25 24.15 24.35 24.05 25.05 2,758,643 67,562,667 24.491 9.562 9.522 9.601 9.483 9.877 6,996,199 9.6571 -3.58%
2011-02-23 0 25.15 25.10 25.15 25.10 25.35 1,570,510 39,547,904 25.182 9.917 9.897 9.917 9.897 9.996 3,982,973 9.9292 0.40%
2011-02-22 0 25.05 25.05 25.10 24.80 25.95 4,558,000 114,667,285 25.157 9.877 9.877 9.897 9.779 10.23 11,559,552 9.9197 -4.02%
2011-02-21 0 26.10 26.10 26.15 25.85 26.15 1,050,573 27,352,887 26.036 10.29 10.29 10.31 10.19 10.31 2,664,360 10.266 0.19%
2011-02-18 0 26.05 26.00 26.05 25.80 26.30 2,564,094 66,870,157 26.079 10.27 10.25 10.27 10.17 10.37 6,502,803 10.283 0.39%
2011-02-17 0 25.95 25.90 25.95 25.65 26.05 1,921,332 49,827,986 25.934 10.23 10.21 10.23 10.11 10.27 4,872,693 10.226 0.78%
2011-02-16 0 25.75 25.75 25.85 25.25 25.95 2,421,343 62,300,141 25.730 10.15 10.15 10.19 9.956 10.23 6,140,772 10.145 1.38%
2011-02-15 0 25.40 25.40 25.45 25.15 25.95 2,220,560 56,598,082 25.488 10.02 10.02 10.04 9.917 10.23 5,631,566 10.050 -1.93%
2011-02-14 0 25.90 25.90 25.95 25.45 26.05 2,282,839 58,956,116 25.826 10.21 10.21 10.23 10.04 10.27 5,789,512 10.183 2.17%
2011-02-11 0 25.35 25.35 25.45 25.30 26.00 2,586,795 66,559,411 25.730 9.996 9.996 10.04 9.976 10.25 6,560,375 10.146 -2.12%
2011-02-10 0 25.90 25.80 25.95 25.60 26.45 3,173,734 82,455,023 25.980 10.21 10.17 10.23 10.09 10.43 8,048,912 10.244 -2.08%
2011-02-09 0 26.45 26.40 26.70 26.20 26.80 2,618,533 69,394,793 26.501 10.43 10.41 10.53 10.33 10.57 6,640,866 10.450 -1.31%
2011-02-08 0 26.80 26.75 26.80 26.65 27.15 2,089,081 56,046,675 26.828 10.57 10.55 10.57 10.51 10.71 5,298,122 10.579 -1.11%
2011-02-07 0 27.10 27.05 27.10 26.85 27.30 1,195,545 32,455,120 27.147 10.69 10.67 10.69 10.59 10.76 3,032,024 10.704 0.18%
2011-02-02 0 27.05 27.05 27.10 26.80 27.50 2,733,580 74,121,819 27.115 10.67 10.67 10.69 10.57 10.84 6,932,637 10.692 0.93%
2011-02-01 0 26.80 26.70 26.90 26.65 27.05 1,627,381 43,692,229 26.848 10.57 10.53 10.61 10.51 10.67 4,127,204 10.586 -0.19%
2011-01-31 0 26.85 26.85 26.95 26.45 26.95 3,381,225 90,081,839 26.642 10.59 10.59 10.63 10.43 10.63 8,575,131 10.505 0.75%
2011-01-28 0 26.65 26.50 26.70 26.15 26.70 2,030,710 53,599,960 26.395 10.51 10.45 10.53 10.31 10.53 5,150,087 10.408 1.33%
2011-01-27 0 26.30 26.30 26.40 26.15 26.60 3,367,080 88,755,753 26.360 10.37 10.37 10.41 10.31 10.49 8,539,257 10.394 -1.31%
2011-01-26 0 26.65 26.50 26.65 26.40 26.90 2,746,340 73,103,472 26.619 10.51 10.45 10.51 10.41 10.61 6,964,998 10.496 -1.30%
2011-01-25 0 27.00 26.95 27.05 26.85 27.10 1,795,460 48,444,866 26.982 10.65 10.63 10.67 10.59 10.69 4,553,469 10.639 0.56%
2011-01-24 0 26.85 26.85 26.95 26.85 27.35 931,652 25,188,012 27.036 10.59 10.59 10.63 10.59 10.78 2,362,764 10.660 -1.47%
2011-01-21 0 27.25 27.10 27.15 27.10 27.50 1,131,668 30,879,003 27.286 10.74 10.69 10.71 10.69 10.84 2,870,025 10.759 -0.37%
2011-01-20 0 27.35 27.35 27.40 27.25 27.65 1,134,952 31,073,573 27.379 10.78 10.78 10.80 10.74 10.90 2,878,354 10.796 -1.62%
2011-01-19 0 27.80 27.55 27.80 26.90 27.80 2,242,309 61,271,511 27.325 10.96 10.86 10.96 10.61 10.96 5,686,724 10.774 2.02%
2011-01-18 0 27.25 27.10 27.25 26.65 27.40 1,039,154 28,202,260 27.140 10.74 10.69 10.74 10.51 10.80 2,635,400 10.701 1.30%
2011-01-17 0 26.90 26.85 27.05 26.85 27.40 2,612,495 70,989,510 27.173 10.61 10.59 10.67 10.59 10.80 6,625,553 10.715 -2.36%
2011-01-14 0 27.55 27.45 27.60 27.30 27.95 4,268,750 117,723,246 27.578 10.86 10.82 10.88 10.76 11.02 10,825,984 10.874 -0.54%
2011-01-13 0 27.70 27.65 27.70 27.50 27.85 1,931,546 53,507,141 27.702 10.92 10.90 10.92 10.84 10.98 4,898,597 10.923 -1.25%
2011-01-12 0 28.05 28.00 28.05 27.80 28.30 721,493 20,248,192 28.064 11.06 11.04 11.06 10.96 11.16 1,829,780 11.066 0.90%
2011-01-11 0 27.80 27.80 27.90 27.30 28.00 1,393,115 38,517,038 27.648 10.96 10.96 11.00 10.76 11.04 3,533,081 10.902 0.72%
2011-01-10 0 27.60 27.65 27.70 27.55 27.85 1,331,190 36,844,959 27.678 10.88 10.90 10.92 10.86 10.98 3,376,033 10.914 -0.36%
2011-01-07 0 27.70 27.50 27.75 27.30 27.75 1,945,519 53,651,081 27.577 10.92 10.84 10.94 10.76 10.94 4,934,034 10.874 0.18%
2011-01-06 0 27.65 27.60 27.70 27.30 27.75 1,866,075 51,470,713 27.582 10.90 10.88 10.92 10.76 10.94 4,732,556 10.876 -0.90%
2011-01-05 0 27.90 27.85 27.90 27.75 28.75 3,217,284 89,914,087 27.947 11.00 10.98 11.00 10.94 11.34 8,159,360 11.020 -3.29%
2011-01-04 0 28.85 28.80 28.90 28.10 28.90 1,330,027 38,062,699 28.618 11.38 11.36 11.40 11.08 11.40 3,373,084 11.284 1.23%
2011-01-03 0 28.50 28.50 28.55 28.20 28.70 522,449 14,899,569 28.519 11.24 11.24 11.26 11.12 11.32 1,324,984 11.245 1.97%
2010-12-31 0 27.95 28.00 28.25 27.90 28.60 448,894 12,630,265 28.136 11.02 11.04 11.14 11.00 11.28 1,138,441 11.094 -1.58%
2010-12-30 0 28.40 28.15 28.40 27.90 28.50 662,094 18,736,067 28.298 11.20 11.10 11.20 11.00 11.24 1,679,138 11.158 1.25%
2010-12-29 0 28.05 27.85 28.05 27.75 28.10 1,077,546 30,108,738 27.942 11.06 10.98 11.06 10.94 11.08 2,732,766 11.018 1.08%
2010-12-28 0 27.75 27.75 27.80 27.55 27.95 872,706 24,240,676 27.776 10.94 10.94 10.96 10.86 11.02 2,213,271 10.952 0.18%
2010-12-24 0 27.70 27.60 27.75 27.50 27.85 534,883 14,809,803 27.688 10.92 10.88 10.94 10.84 10.98 1,356,518 10.918 -0.18%
2010-12-23 0 27.75 27.70 27.80 27.40 28.00 2,009,462 55,726,052 27.732 10.94 10.92 10.96 10.80 11.04 5,096,200 10.935 0.00%
2010-12-22 0 27.75 27.75 27.80 27.40 27.90 1,058,425 29,285,168 27.669 10.94 10.94 10.96 10.80 11.00 2,684,273 10.910 0.54%
2010-12-21 0 27.60 27.60 27.65 27.45 28.10 2,358,237 65,149,947 27.627 10.88 10.88 10.90 10.82 11.08 5,980,729 10.893 -1.43%
2010-12-20 0 28.00 27.90 28.00 27.45 28.30 2,788,423 78,028,964 27.983 11.04 11.00 11.04 10.82 11.16 7,071,724 11.034 -0.18%
2010-12-17 0 28.05 28.05 28.30 27.85 28.85 2,530,880 71,717,394 28.337 11.06 11.06 11.16 10.98 11.38 6,418,569 11.173 -2.26%
2010-12-16 0 28.70 28.50 28.75 28.45 29.15 1,635,287 46,977,694 28.727 11.32 11.24 11.34 11.22 11.49 4,147,254 11.327 -0.52%
2010-12-15 0 28.85 28.70 29.10 28.65 29.80 2,378,522 69,459,406 29.203 11.38 11.32 11.47 11.30 11.75 6,032,174 11.515 -0.52%
2010-12-14 0 29.00 29.00 29.15 28.80 29.45 2,242,540 65,130,046 29.043 11.43 11.43 11.49 11.36 11.61 5,687,310 11.452 0.69%
2010-12-13 0 28.80 28.75 28.80 27.85 28.90 1,770,369 50,800,403 28.695 11.36 11.34 11.36 10.98 11.40 4,489,836 11.315 3.41%
2010-12-10 0 27.85 27.80 27.90 27.70 28.75 1,348,420 37,769,051 28.010 10.98 10.96 11.00 10.92 11.34 3,419,730 11.044 -0.71%
2010-12-09 0 28.05 28.05 28.15 27.80 28.70 3,457,625 97,455,424 28.186 11.06 11.06 11.10 10.96 11.32 8,768,889 11.114 -0.53%
2010-12-08 0 28.20 28.20 28.25 28.10 28.80 917,164 25,984,963 28.332 11.12 11.12 11.14 11.08 11.36 2,326,021 11.171 -1.74%
2010-12-07 0 28.70 28.70 28.75 28.35 29.15 2,627,918 75,476,077 28.721 11.32 11.32 11.34 11.18 11.49 6,664,667 11.325 -0.52%
2010-12-06 0 28.85 28.70 28.85 28.20 28.95 1,460,738 41,766,075 28.592 11.38 11.32 11.38 11.12 11.42 3,704,580 11.274 0.52%
2010-12-03 0 28.70 28.70 28.75 28.45 28.90 1,189,474 34,128,153 28.692 11.32 11.32 11.34 11.22 11.40 3,016,627 11.313 -0.17%
2010-12-02 0 28.75 28.70 28.75 28.35 28.85 1,565,700 44,977,327 28.727 11.34 11.32 11.34 11.18 11.38 3,970,774 11.327 1.05%
2010-12-01 0 28.45 28.35 28.50 27.90 28.50 1,099,522 31,197,714 28.374 11.22 11.18 11.24 11.00 11.24 2,788,500 11.188 1.43%
2010-11-30 0 28.05 27.90 28.15 27.85 28.45 2,710,348 76,124,675 28.087 11.06 11.00 11.10 10.98 11.22 6,873,718 11.075 1.08%
2010-11-29 0 27.75 27.75 27.85 27.50 28.10 1,047,847 29,189,723 27.857 10.94 10.94 10.98 10.84 11.08 2,657,447 10.984 0.36%
2010-11-26 0 27.65 27.55 27.65 27.50 28.20 515,000 14,270,201 27.709 10.90 10.86 10.90 10.84 11.12 1,306,092 10.926 0.36%
2010-11-25 0 27.55 27.55 27.60 27.50 28.20 1,553,373 43,249,424 27.842 10.86 10.86 10.88 10.84 11.12 3,939,512 10.978 0.55%
2010-11-24 0 27.40 27.35 27.45 26.90 27.55 2,851,285 77,712,078 27.255 10.80 10.78 10.82 10.61 10.86 7,231,149 10.747 2.81%
2010-11-23 0 26.65 26.65 26.70 26.60 27.40 2,230,522 60,705,558 27.216 10.51 10.51 10.53 10.49 10.80 5,656,831 10.731 -2.02%
2010-11-22 0 27.20 27.25 27.30 27.10 27.80 2,259,273 62,072,020 27.474 10.73 10.74 10.76 10.69 10.96 5,729,746 10.833 -0.91%
2010-11-19 0 27.45 27.35 27.45 26.65 27.70 2,258,026 61,879,563 27.404 10.82 10.78 10.82 10.51 10.92 5,726,584 10.806 1.86%
2010-11-18 0 26.95 26.80 27.00 26.25 27.00 1,900,171 50,785,963 26.727 10.63 10.57 10.65 10.35 10.65 4,819,027 10.539 3.06%
2010-11-17 0 26.15 26.10 26.20 25.90 26.50 3,109,277 81,608,609 26.247 10.31 10.29 10.33 10.21 10.45 7,885,443 10.349 -2.43%
2010-11-16 0 26.80 26.75 26.80 26.65 27.35 2,660,655 71,990,168 27.057 10.57 10.55 10.57 10.51 10.78 6,747,692 10.669 -2.01%
2010-11-15 0 27.35 27.35 27.40 27.15 27.70 978,174 26,789,924 27.388 10.78 10.78 10.80 10.71 10.92 2,480,749 10.799 -0.36%
2010-11-12 0 27.45 27.50 27.55 26.95 27.85 2,538,327 69,565,333 27.406 10.82 10.84 10.86 10.63 10.98 6,437,455 10.806 -0.36%
2010-11-11 0 27.55 27.50 27.55 27.50 28.20 3,519,198 97,728,216 27.770 10.86 10.84 10.86 10.84 11.12 8,925,044 10.950 -0.54%
2010-11-10 0 27.70 27.60 27.75 27.50 28.50 4,250,194 118,208,145 27.812 10.92 10.88 10.94 10.84 11.24 10,778,924 10.967 -3.32%
2010-11-09 0 28.65 28.45 28.65 28.35 29.40 1,597,843 45,838,859 28.688 11.30 11.22 11.30 11.18 11.59 4,052,292 11.312 -1.72%
2010-11-08 0 29.15 29.05 29.15 29.05 29.65 1,418,763 41,439,817 29.208 11.49 11.45 11.49 11.45 11.69 3,598,127 11.517 -0.34%
2010-11-05 0 29.25 29.20 29.25 28.90 29.65 1,613,057 47,219,965 29.274 11.53 11.51 11.53 11.40 11.69 4,090,877 11.543 1.56%
2010-11-04 0 28.80 28.65 28.70 28.70 29.00 1,690,963 48,602,166 28.742 11.36 11.30 11.32 11.32 11.43 4,288,454 11.333 1.05%
2010-11-03 0 28.50 28.40 28.50 28.10 28.50 695,500 19,753,279 28.402 11.24 11.20 11.24 11.08 11.24 1,763,859 11.199 1.79%
2010-11-02 0 28.00 28.00 28.10 28.00 28.55 921,500 26,084,599 28.307 11.04 11.04 11.08 11.04 11.26 2,337,018 11.161 0.00%
2010-11-01 0 28.00 28.00 28.05 27.90 28.55 814,825 22,957,127 28.174 11.04 11.04 11.06 11.00 11.26 2,066,479 11.109 0.72%
2010-10-29 0 27.80 27.60 27.80 27.35 29.00 2,463,545 68,303,350 27.726 10.96 10.88 10.96 10.78 11.43 6,247,801 10.932 -0.18%
2010-10-28 0 27.85 27.80 28.00 27.50 28.00 760,056 21,182,263 27.869 10.98 10.96 11.04 10.84 11.04 1,927,579 10.989 1.27%
2010-10-27 0 27.50 27.50 27.60 27.40 28.20 2,850,854 78,878,210 27.668 10.84 10.84 10.88 10.80 11.12 7,230,056 10.910 -1.61%
2010-10-26 0 27.95 27.95 28.10 27.90 29.00 1,652,623 46,879,421 28.367 11.02 11.02 11.08 11.00 11.43 4,191,220 11.185 -1.76%
2010-10-25 0 28.45 28.45 28.70 28.00 28.85 2,308,500 66,028,388 28.602 11.22 11.22 11.32 11.04 11.38 5,854,591 11.278 1.07%
2010-10-22 0 28.15 28.15 28.20 27.90 28.35 1,477,014 41,595,982 28.162 11.10 11.10 11.12 11.00 11.18 3,745,858 11.105 -0.35%
2010-10-21 0 28.25 28.10 28.30 28.05 29.15 2,274,643 64,490,748 28.352 11.14 11.08 11.16 11.06 11.49 5,768,726 11.179 -1.91%
2010-10-20 0 28.80 28.70 28.80 28.20 29.30 1,363,168 39,060,994 28.655 11.36 11.32 11.36 11.12 11.55 3,457,133 11.299 -0.69%
2010-10-19 0 29.00 28.85 29.10 28.85 29.20 1,031,338 29,947,587 29.038 11.43 11.38 11.47 11.38 11.51 2,615,578 11.450 0.00%
2010-10-18 0 29.00 29.00 29.05 28.60 29.45 929,991 27,130,903 29.173 11.43 11.43 11.45 11.28 11.61 2,358,552 11.503 0.69%
2010-10-15 0 28.80 28.65 28.90 28.60 29.40 970,320 28,125,175 28.985 11.36 11.30 11.40 11.28 11.59 2,460,830 11.429 1.05%
2010-10-14 0 28.50 28.55 28.60 28.00 29.40 5,470,713 157,578,592 28.804 11.24 11.26 11.28 11.04 11.59 13,874,285 11.358 -0.52%
2010-10-13 0 28.65 28.60 28.65 28.50 28.90 3,295,299 94,416,799 28.652 11.30 11.28 11.30 11.24 11.40 8,357,213 11.298 0.00%
2010-10-12 0 28.65 28.55 28.65 28.30 29.00 1,476,739 42,242,367 28.605 11.30 11.26 11.30 11.16 11.43 3,745,160 11.279 -0.35%
2010-10-11 0 28.75 28.70 28.75 28.50 29.40 1,277,422 37,023,903 28.983 11.34 11.32 11.34 11.24 11.59 3,239,672 11.428 -0.52%
2010-10-08 0 28.90 28.80 28.95 28.80 29.60 1,399,180 40,874,068 29.213 11.40 11.36 11.42 11.36 11.67 3,548,463 11.519 -0.52%
2010-10-07 0 29.05 29.00 29.05 29.00 31.00 2,183,147 64,914,620 29.734 11.45 11.43 11.45 11.43 12.22 5,536,683 11.724 -1.02%
2010-10-06 0 29.35 29.20 29.40 28.70 29.75 2,566,067 75,223,232 29.315 11.57 11.51 11.59 11.32 11.73 6,507,807 11.559 1.56%
2010-10-05 0 28.90 28.85 28.90 28.70 29.35 2,149,663 62,269,475 28.967 11.40 11.38 11.40 11.32 11.57 5,451,764 11.422 -0.17%
2010-10-04 0 28.95 28.80 28.95 28.55 29.40 2,553,139 73,810,734 28.910 11.42 11.36 11.42 11.26 11.59 6,475,020 11.399 0.70%
2010-09-30 0 28.75 28.70 28.85 28.30 29.00 3,801,667 109,166,921 28.716 11.34 11.32 11.38 11.16 11.43 9,641,414 11.323 -1.54%
2010-09-29 0 29.20 29.15 29.20 28.85 29.45 2,149,973 62,629,074 29.130 11.51 11.49 11.51 11.38 11.61 5,452,550 11.486 1.21%
2010-09-28 0 28.85 28.85 28.90 28.50 29.90 2,326,795 67,765,064 29.124 11.38 11.38 11.40 11.24 11.79 5,900,989 11.484 -2.86%
2010-09-27 0 29.70 29.60 29.70 29.35 30.25 5,905,821 175,577,131 29.730 11.71 11.67 11.71 11.57 11.93 14,977,763 11.723 3.13%
2010-09-24 0 28.80 28.85 28.90 28.50 29.95 6,044,764 174,788,795 28.916 11.36 11.38 11.40 11.24 11.81 15,330,136 11.402 1.59%
2010-09-22 0 28.35 28.20 28.35 27.35 28.55 3,271,274 92,318,067 28.221 11.18 11.12 11.18 10.78 11.26 8,296,284 11.128 3.28%
2010-09-21 0 27.45 27.30 27.50 26.90 28.00 2,296,168 62,712,632 27.312 10.82 10.76 10.84 10.61 11.04 5,823,316 10.769 -0.36%
2010-09-20 0 27.55 27.40 27.55 27.05 27.75 2,491,856 68,359,769 27.433 10.86 10.80 10.86 10.67 10.94 6,319,600 10.817 -0.72%
2010-09-17 0 27.75 27.25 27.50 26.75 28.00 7,523,974 207,120,805 27.528 10.94 10.74 10.84 10.55 11.04 19,081,563 10.854 0.91%
2010-09-16 0 27.50 27.50 27.55 27.10 27.75 10,383,798 284,875,669 27.435 10.84 10.84 10.86 10.69 10.94 26,334,368 10.818 3.19%
2010-09-15 0 26.65 26.65 26.70 25.50 26.70 4,628,627 120,785,073 26.095 10.51 10.51 10.53 10.05 10.53 11,738,669 10.290 5.34%
2010-09-14 0 25.30 25.15 25.35 25.15 25.35 810,961 20,472,323 25.245 9.976 9.917 9.996 9.917 9.996 2,056,680 9.9541 0.60%
2010-09-13 0 25.15 25.00 25.20 24.80 25.35 2,236,026 56,050,589 25.067 9.917 9.858 9.937 9.779 9.996 5,670,789 9.8841 1.62%
2010-09-10 0 24.75 24.70 24.80 24.60 25.20 2,566,515 63,942,324 24.914 9.759 9.739 9.779 9.700 9.937 6,508,943 9.8238 0.20%
2010-09-09 0 24.70 24.65 24.70 24.55 25.05 1,877,241 46,552,743 24.798 9.739 9.720 9.739 9.680 9.877 4,760,874 9.7782 -0.20%
2010-09-08 0 24.75 24.70 24.85 24.55 25.00 2,936,770 72,530,707 24.697 9.759 9.739 9.799 9.680 9.858 7,447,947 9.7383 -0.40%
2010-09-07 0 24.85 24.80 24.85 24.75 25.25 2,375,500 59,043,625 24.855 9.799 9.779 9.799 9.759 9.956 6,024,510 9.8006 -1.78%
2010-09-06 0 25.30 25.10 25.35 24.75 25.35 2,176,114 54,439,680 25.017 9.976 9.897 9.996 9.759 9.996 5,518,846 9.8643 1.00%
2010-09-03 0 25.05 25.05 25.15 24.60 25.50 1,759,343 44,036,636 25.030 9.877 9.877 9.917 9.700 10.05 4,461,873 9.8695 -0.99%
2010-09-02 0 25.30 25.20 25.30 25.05 25.60 1,588,287 40,207,837 25.315 9.976 9.937 9.976 9.877 10.09 4,028,057 9.9819 0.60%
2010-09-01 0 25.15 25.15 25.35 24.90 25.80 1,809,954 45,781,835 25.294 9.917 9.917 9.996 9.818 10.17 4,590,227 9.9738 -1.37%
2010-08-31 0 25.50 25.35 25.50 24.75 25.50 2,122,216 53,282,486 25.107 10.05 9.996 10.05 9.759 10.05 5,382,156 9.8998 0.00%
2010-08-30 0 25.50 25.45 25.50 25.05 25.75 1,290,525 32,693,967 25.334 10.05 10.04 10.05 9.877 10.15 3,272,903 9.9893 -0.20%
2010-08-27 0 25.55 25.55 25.60 25.05 25.65 1,310,300 33,271,382 25.392 10.07 10.07 10.09 9.877 10.11 3,323,054 10.012 1.19%
2010-08-26 0 25.25 25.25 25.35 25.00 25.85 1,360,826 34,460,803 25.323 9.956 9.956 9.996 9.858 10.19 3,451,193 9.9852 -0.79%
2010-08-25 0 25.45 25.45 25.50 25.40 25.80 2,280,191 58,127,012 25.492 10.04 10.04 10.05 10.02 10.17 5,782,796 10.052 -0.97%
2010-08-24 0 25.70 25.65 25.70 24.95 25.75 1,425,823 36,209,560 25.396 10.13 10.11 10.13 9.838 10.15 3,616,032 10.014 2.19%
2010-08-23 0 25.15 25.10 25.15 24.85 25.30 601,585 15,085,583 25.076 9.917 9.897 9.917 9.799 9.976 1,525,681 9.8878 0.00%
2010-08-20 0 25.15 25.05 25.20 24.85 25.25 917,698 23,044,384 25.111 9.917 9.877 9.937 9.799 9.956 2,327,375 9.9014 0.00%
2010-08-19 0 25.15 25.10 25.15 24.60 25.30 1,427,675 35,763,980 25.051 9.917 9.897 9.917 9.700 9.976 3,620,729 9.8776 0.40%
2010-08-18 0 25.05 25.00 25.05 24.80 25.20 1,654,181 41,446,843 25.056 9.877 9.858 9.877 9.779 9.937 4,195,171 9.8797 0.80%
2010-08-17 0 24.85 24.85 24.95 24.70 25.30 417,404 10,400,412 24.917 9.799 9.799 9.838 9.739 9.976 1,058,579 9.8249 0.20%
2010-08-16 0 24.80 24.80 24.85 24.60 24.90 1,360,172 33,747,326 24.811 9.779 9.779 9.799 9.700 9.818 3,449,535 9.7832 -0.20%
2010-08-13 0 24.85 24.85 25.00 24.65 25.10 481,167 11,980,800 24.899 9.799 9.799 9.858 9.720 9.897 1,220,288 9.8180 -0.60%
2010-08-12 0 25.00 24.90 25.00 24.70 25.10 897,263 22,384,929 24.948 9.858 9.818 9.858 9.739 9.897 2,275,550 9.8371 -0.20%
2010-08-11 0 25.05 24.90 25.05 24.65 25.10 1,366,080 33,951,934 24.854 9.877 9.818 9.877 9.720 9.897 3,464,518 9.7999 0.40%
2010-08-10 0 24.95 24.95 25.05 24.85 25.40 2,101,500 52,504,563 24.984 9.838 9.838 9.877 9.799 10.02 5,329,618 9.8515 -1.96%
2010-08-09 0 25.45 25.40 25.50 25.30 25.70 761,148 19,352,391 25.425 10.04 10.02 10.05 9.976 10.13 1,930,349 10.025 -1.17%
2010-08-06 0 25.75 25.60 25.75 25.35 25.80 1,080,000 27,690,973 25.640 10.15 10.09 10.15 9.996 10.17 2,738,990 10.110 0.78%
2010-08-05 0 25.55 25.55 25.60 25.40 26.00 1,259,882 32,225,331 25.578 10.07 10.07 10.09 10.02 10.25 3,195,189 10.086 0.59%
2010-08-04 0 25.40 25.35 25.40 25.00 25.75 2,485,300 63,073,610 25.379 10.02 9.996 10.02 9.858 10.15 6,302,974 10.007 -0.39%
2010-08-03 0 25.50 25.35 25.55 25.15 25.60 2,132,616 53,937,317 25.292 10.05 9.996 10.07 9.917 10.09 5,408,531 9.9726 2.00%
2010-08-02 0 25.00 24.90 25.00 24.75 25.40 1,836,186 45,773,987 24.929 9.858 9.818 9.858 9.759 10.02 4,656,754 9.8296 -0.79%
2010-07-30 0 25.20 25.10 25.25 24.20 25.35 4,132,073 102,124,404 24.715 9.937 9.897 9.956 9.542 9.996 10,479,357 9.7453 4.13%
2010-07-29 0 24.20 24.10 24.15 23.60 24.20 1,449,817 34,800,807 24.004 9.542 9.503 9.522 9.306 9.542 3,676,883 9.4648 2.54%
2010-07-28 0 23.60 23.65 23.75 23.50 23.80 2,068,871 48,989,728 23.679 9.306 9.325 9.365 9.266 9.384 5,246,867 9.3369 0.21%
2010-07-27 0 23.55 23.55 23.70 23.45 24.00 2,320,354 54,840,002 23.634 9.286 9.286 9.345 9.246 9.463 5,884,654 9.3192 -0.84%
2010-07-26 0 23.75 23.65 23.80 23.55 24.80 4,118,164 99,260,286 24.103 9.365 9.325 9.384 9.286 9.779 10,444,083 9.5040 -2.66%
2010-07-23 0 24.40 24.35 24.45 24.30 24.65 2,118,200 51,932,280 24.517 9.621 9.601 9.641 9.582 9.720 5,371,971 9.6673 0.21%
2010-07-22 0 24.35 24.30 24.40 24.05 24.40 1,234,468 29,952,480 24.263 9.601 9.582 9.621 9.483 9.621 3,130,736 9.5672 1.04%
2010-07-21 0 24.10 24.10 24.35 24.05 24.90 1,962,781 47,851,615 24.379 9.503 9.503 9.601 9.483 9.818 4,977,812 9.6130 -1.63%
2010-07-20 0 24.50 24.45 24.50 24.30 24.75 1,609,399 39,333,456 24.440 9.660 9.641 9.660 9.582 9.759 4,081,600 9.6368 0.41%
2010-07-19 0 24.40 24.45 24.60 24.25 24.75 678,063 16,613,704 24.502 9.621 9.641 9.700 9.562 9.759 1,719,637 9.6612 -1.01%
2010-07-16 0 24.65 24.65 24.70 24.20 24.75 674,019 16,526,279 24.519 9.720 9.720 9.739 9.542 9.759 1,709,381 9.6680 0.61%
2010-07-15 0 24.50 24.30 24.55 24.20 24.80 1,605,538 39,350,476 24.509 9.660 9.582 9.680 9.542 9.779 4,071,808 9.6641 -0.61%
2010-07-14 0 24.65 24.60 24.70 24.50 24.80 709,969 17,546,749 24.715 9.720 9.700 9.739 9.660 9.779 1,800,554 9.7452 0.20%
2010-07-13 0 24.60 24.40 24.60 24.35 24.65 628,001 15,378,489 24.488 9.700 9.621 9.700 9.601 9.720 1,592,674 9.6558 1.44%
2010-07-12 0 24.25 24.20 24.40 24.20 24.65 924,411 22,574,042 24.420 9.562 9.542 9.621 9.542 9.720 2,344,400 9.6289 -1.22%
2010-07-09 0 24.55 24.50 24.55 24.25 24.75 1,408,988 34,592,859 24.552 9.680 9.660 9.680 9.562 9.759 3,573,337 9.6808 -0.81%
2010-07-08 0 24.75 24.75 24.80 24.70 24.90 1,552,330 38,450,890 24.770 9.759 9.759 9.779 9.739 9.818 3,936,867 9.7669 1.23%
2010-07-07 0 24.45 24.40 24.45 23.95 24.45 1,791,000 43,521,684 24.300 9.641 9.621 9.641 9.444 9.641 4,542,158 9.5817 -0.20%
2010-07-06 0 24.50 24.45 24.60 24.15 24.50 759,648 18,493,651 24.345 9.660 9.641 9.700 9.522 9.660 1,926,545 9.5994 0.82%
2010-07-05 0 24.30 24.25 24.30 24.00 24.60 721,000 17,502,443 24.275 9.582 9.562 9.582 9.463 9.700 1,828,529 9.5719 -0.61%
2010-07-02 0 24.45 24.30 24.40 24.30 25.50 1,447,451 35,623,822 24.611 9.641 9.582 9.621 9.582 10.05 3,670,883 9.7044 0.41%
2010-06-30 0 24.35 24.30 24.35 24.00 24.90 2,714,811 66,294,924 24.420 9.601 9.582 9.601 9.463 9.818 6,885,037 9.6288 -0.04%
2010-06-29 0 24.70 24.65 24.70 24.60 25.95 2,710,825 68,008,061 25.088 9.605 9.586 9.605 9.566 10.09 6,970,883 9.7560 0.00%
2010-06-28 0 24.70 24.50 24.70 24.45 24.85 2,500,775 61,802,141 24.713 9.605 9.528 9.605 9.508 9.664 6,430,740 9.6104 -0.20%
2010-06-25 0 24.75 24.70 24.75 24.55 25.10 3,443,061 85,365,598 24.794 9.625 9.605 9.625 9.547 9.761 8,853,827 9.6417 -1.20%
2010-06-24 0 25.05 25.00 25.05 24.25 25.15 4,263,864 106,503,398 24.978 9.741 9.722 9.741 9.430 9.780 10,964,521 9.7135 1.83%
2010-06-23 0 24.60 24.50 24.60 24.40 24.80 2,020,715 49,709,788 24.600 9.566 9.528 9.566 9.489 9.644 5,196,266 9.5664 1.03%
2010-06-22 0 24.35 24.35 24.40 24.25 24.90 1,396,998 34,321,477 24.568 9.469 9.469 9.489 9.430 9.683 3,592,379 9.5540 -1.42%
2010-06-21 0 24.70 24.65 24.70 24.30 25.30 5,021,020 123,512,639 24.599 9.605 9.586 9.605 9.450 9.839 12,911,547 9.5661 1.23%
2010-06-18 0 24.40 24.20 24.40 24.20 25.10 4,050,500 98,516,920 24.322 9.489 9.411 9.489 9.411 9.761 10,415,856 9.4584 -0.81%
2010-06-17 0 24.60 24.55 24.65 23.70 24.70 3,970,490 96,595,116 24.328 9.566 9.547 9.586 9.216 9.605 10,210,111 9.4607 3.80%
2010-06-15 0 23.70 23.55 23.70 23.55 23.85 741,985 17,613,639 23.739 9.216 9.158 9.216 9.158 9.275 1,908,014 9.2314 1.07%
2010-06-14 0 23.45 23.45 23.50 23.40 23.80 1,843,730 43,180,975 23.420 9.119 9.119 9.139 9.100 9.255 4,741,150 9.1077 1.30%
2010-06-11 0 23.15 23.10 23.15 23.00 23.35 2,132,082 49,338,494 23.141 9.003 8.983 9.003 8.944 9.080 5,482,646 8.9990 1.09%
2010-06-10 0 22.90 22.80 22.85 22.80 23.40 1,024,026 23,618,713 23.065 8.905 8.866 8.886 8.866 9.100 2,633,282 8.9693 0.00%
2010-06-09 0 22.90 22.90 22.95 22.90 23.70 2,524,500 58,649,894 23.232 8.905 8.905 8.925 8.905 9.216 6,491,749 9.0345 -0.65%
2010-06-08 0 23.05 23.00 23.25 23.00 23.80 1,907,467 44,343,058 23.247 8.964 8.944 9.041 8.944 9.255 4,905,049 9.0403 -1.71%
2010-06-07 0 23.45 23.45 23.60 23.05 23.75 1,409,144 33,058,927 23.460 9.119 9.119 9.178 8.964 9.236 3,623,612 9.1232 -0.64%
2010-06-04 0 23.60 23.55 23.65 23.25 23.70 2,953,362 69,491,265 23.530 9.178 9.158 9.197 9.041 9.216 7,594,567 9.1501 0.85%
2010-06-03 0 23.40 23.40 23.45 23.25 24.30 3,436,730 81,199,035 23.627 9.100 9.100 9.119 9.041 9.450 8,837,547 9.1880 -0.85%
2010-06-02 0 23.60 23.55 23.60 23.55 23.95 1,133,449 26,855,004 23.693 9.178 9.158 9.178 9.158 9.314 2,914,663 9.2138 -0.21%
2010-06-01 0 23.65 23.60 23.65 23.60 24.35 1,720,561 41,239,507 23.969 9.197 9.178 9.197 9.178 9.469 4,424,421 9.3209 -1.87%
2010-05-31 0 24.10 23.95 24.20 23.60 24.40 1,685,880 40,560,467 24.059 9.372 9.314 9.411 9.178 9.489 4,335,239 9.3560 1.47%
2010-05-28 0 23.75 23.50 23.75 23.45 24.00 2,973,201 69,813,799 23.481 9.236 9.139 9.236 9.119 9.333 7,645,583 9.1313 1.06%
2010-05-27 0 23.50 23.20 23.50 22.50 23.85 3,061,503 70,814,990 23.131 9.139 9.022 9.139 8.750 9.275 7,872,652 8.9951 2.17%
2010-05-26 0 23.00 23.05 23.10 22.45 23.35 6,445,100 148,108,665 22.980 8.944 8.964 8.983 8.730 9.080 16,573,567 8.9364 1.32%
2010-05-25 0 22.70 22.65 22.70 22.65 23.40 3,629,409 83,501,274 23.007 8.828 8.808 8.828 8.808 9.100 9,333,021 8.9469 -2.37%
2010-05-24 0 23.25 23.20 23.35 23.15 24.60 5,740,520 135,730,300 23.644 9.041 9.022 9.080 9.003 9.566 14,761,741 9.1947 -2.72%
2010-05-20 0 23.90 23.90 23.95 23.25 25.00 3,919,435 94,462,517 24.101 9.294 9.294 9.314 9.041 9.722 10,078,823 9.3724 -1.85%
2010-05-19 0 24.35 24.30 24.65 24.05 24.80 3,481,770 85,074,282 24.434 9.469 9.450 9.586 9.353 9.644 8,953,368 9.5019 -2.40%
2010-05-18 0 24.95 24.95 25.10 24.50 25.30 2,559,000 63,976,279 25.000 9.703 9.703 9.761 9.528 9.839 6,580,466 9.7222 0.60%
2010-05-17 0 24.80 24.70 24.85 24.45 26.00 3,081,461 77,090,650 25.018 9.644 9.605 9.664 9.508 10.11 7,923,973 9.7288 -3.13%
2010-05-14 0 25.60 25.50 25.70 25.45 26.65 1,373,286 35,381,306 25.764 9.955 9.916 9.994 9.897 10.36 3,531,403 10.019 -3.40%
2010-05-13 0 26.50 26.35 26.50 25.75 26.60 3,937,311 102,733,343 26.092 10.31 10.25 10.31 10.01 10.34 10,124,791 10.147 3.52%
2010-05-12 0 25.60 25.60 25.70 25.15 25.80 2,276,533 58,299,056 25.609 9.955 9.955 9.994 9.780 10.03 5,854,102 9.9587 -1.16%
2010-05-11 0 25.90 25.85 26.05 25.45 26.70 3,193,892 82,642,471 25.875 10.07 10.05 10.13 9.897 10.38 8,213,090 10.062 -3.00%
2010-05-10 0 26.70 26.65 26.70 25.45 27.10 2,832,305 73,955,758 26.112 10.38 10.36 10.38 9.897 10.54 7,283,269 10.154 2.10%
2010-05-07 0 26.15 25.80 26.10 25.10 26.30 3,467,357 89,139,824 25.708 10.17 10.03 10.15 9.761 10.23 8,916,305 9.9974 0.97%
2010-05-06 0 25.90 25.60 25.90 25.60 26.35 2,872,510 74,584,707 25.965 10.07 9.955 10.07 9.955 10.25 7,386,656 10.097 -0.38%
2010-05-05 0 26.00 25.95 26.00 25.90 27.00 2,869,667 75,441,436 26.289 10.11 10.09 10.11 10.07 10.50 7,379,345 10.223 -5.80%
2010-05-04 0 27.60 27.55 27.70 27.30 28.10 1,898,500 52,743,454 27.782 10.73 10.71 10.77 10.62 10.93 4,881,991 10.804 -0.54%
2010-05-03 0 27.75 27.60 27.85 27.60 28.70 5,098,500 143,039,900 28.055 10.79 10.73 10.83 10.73 11.16 13,110,787 10.910 1.46%
2010-04-30 0 27.35 27.35 27.55 27.00 27.80 3,412,612 93,780,372 27.481 10.64 10.64 10.71 10.50 10.81 8,775,528 10.687 1.30%
2010-04-29 0 27.00 27.00 27.05 26.55 27.05 1,899,500 50,846,334 26.768 10.50 10.50 10.52 10.32 10.52 4,884,562 10.410 1.12%
2010-04-28 0 26.70 26.65 26.75 26.40 26.90 1,974,738 52,730,367 26.702 10.38 10.36 10.40 10.27 10.46 5,078,037 10.384 -0.93%
2010-04-27 0 26.95 26.85 26.95 26.65 27.30 1,732,000 46,558,722 26.881 10.48 10.44 10.48 10.36 10.62 4,453,836 10.454 -2.18%
2010-04-26 0 27.55 27.50 27.70 27.30 27.65 1,400,143 38,523,640 27.514 10.71 10.69 10.77 10.62 10.75 3,600,466 10.700 0.92%
2010-04-23 0 27.30 27.30 27.40 26.85 27.55 4,261,580 115,890,312 27.194 10.62 10.62 10.66 10.44 10.71 10,958,648 10.575 1.87%
2010-04-22 0 26.80 26.75 26.85 26.30 26.85 2,771,923 73,817,315 26.630 10.42 10.40 10.44 10.23 10.44 7,127,997 10.356 1.32%
2010-04-21 0 26.45 26.30 26.45 26.05 27.00 1,812,577 47,851,664 26.400 10.29 10.23 10.29 10.13 10.50 4,661,040 10.266 0.95%
2010-04-20 0 26.20 26.10 26.35 25.60 26.50 2,691,502 70,068,725 26.033 10.19 10.15 10.25 9.955 10.31 6,921,194 10.124 2.34%
2010-04-19 0 25.60 25.50 25.70 25.35 26.15 2,445,560 62,875,838 25.710 9.955 9.916 9.994 9.858 10.17 6,288,755 9.9981 -3.03%
2010-04-16 0 26.40 26.35 26.40 25.50 26.55 7,383,332 192,274,112 26.042 10.27 10.25 10.27 9.916 10.32 18,986,230 10.127 2.33%
2010-04-15 0 25.80 25.75 25.80 25.40 26.00 6,446,099 165,649,477 25.698 10.03 10.01 10.03 9.878 10.11 16,576,136 9.9933 1.98%
2010-04-14 0 25.30 25.25 25.30 25.10 25.40 4,586,098 115,874,612 25.266 9.839 9.819 9.839 9.761 9.878 11,793,146 9.8256 1.61%
2010-04-13 0 24.90 24.90 24.95 24.25 25.15 6,472,076 160,222,665 24.756 9.683 9.683 9.703 9.430 9.780 16,642,936 9.6271 2.26%
2010-04-12 0 24.35 24.25 24.30 24.25 25.40 6,467,500 160,596,163 24.831 9.469 9.430 9.450 9.430 9.878 16,631,169 9.6563 -3.94%
2010-04-09 0 25.35 25.15 25.25 24.85 25.60 1,731,750 43,705,890 25.238 9.858 9.780 9.819 9.664 9.955 4,453,193 9.8145 0.40%
2010-04-08 0 25.25 25.25 25.30 25.20 25.50 4,591,563 116,185,060 25.304 9.819 9.819 9.839 9.800 9.916 11,807,199 9.8402 -0.20%
2010-04-07 0 25.30 25.25 25.30 25.10 25.50 8,033,370 202,891,327 25.256 9.839 9.819 9.839 9.761 9.916 20,657,802 9.8215 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 9.761 9.722 9.741 9.605 9.955 111,105,962 9.7984 -7.04%
2010-03-31 1 - - - - - 0 0 - 10.50 - - - - 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 10.50 10.46 10.52 10.36 10.62 11,476,705 10.506 1.89%
2010-03-29 0 26.50 26.45 26.50 26.20 27.00 5,179,378 138,645,262 26.769 10.31 10.29 10.31 10.19 10.50 13,318,765 10.410 -2.93%
2010-03-26 0 27.30 27.25 27.30 26.80 28.35 2,422,606 66,318,272 27.375 10.62 10.60 10.62 10.42 11.02 6,229,729 10.645 2.06%
2010-03-25 0 26.75 26.70 26.85 26.65 27.40 5,948,533 159,985,353 26.895 10.40 10.38 10.44 10.36 10.66 15,296,646 10.459 -1.11%
2010-03-24 0 27.05 26.90 27.10 26.20 27.20 6,750,723 180,847,442 26.789 10.52 10.46 10.54 10.19 10.58 17,359,477 10.418 3.05%
2010-03-23 0 26.25 26.25 26.30 26.15 26.70 6,789,593 177,156,683 26.092 10.21 10.21 10.23 10.17 10.38 17,459,431 10.147 0.77%
2010-03-22 0 26.05 26.00 26.05 25.50 26.40 4,153,158 107,476,994 25.878 10.13 10.11 10.13 9.916 10.27 10,679,841 10.064 2.96%
2010-03-19 0 25.30 25.20 25.35 24.45 25.40 7,882,300 196,319,181 24.906 9.839 9.800 9.858 9.508 9.878 20,269,326 9.6855 5.20%
2010-03-18 0 24.05 24.00 24.05 23.90 24.65 6,567,675 159,471,222 24.281 9.353 9.333 9.353 9.294 9.586 16,888,769 9.4424 0.00%
2010-03-17 0 24.05 23.95 24.00 23.70 24.45 5,614,723 135,854,508 24.196 9.353 9.314 9.333 9.216 9.508 14,438,254 9.4093 -1.64%
2010-03-16 0 24.45 24.40 24.50 24.30 24.60 2,903,148 70,902,938 24.423 9.508 9.489 9.528 9.450 9.566 7,465,442 9.4975 0.41%
2010-03-15 0 24.35 24.20 24.35 24.15 24.50 2,766,864 67,252,440 24.306 9.469 9.411 9.469 9.391 9.528 7,114,988 9.4522 0.00%
2010-03-12 0 24.35 24.30 24.40 23.90 24.40 2,786,000 67,568,304 24.253 9.469 9.450 9.489 9.294 9.489 7,164,196 9.4314 -0.20%
2010-03-11 0 24.40 24.20 24.40 24.10 24.50 3,596,878 86,812,377 24.135 9.489 9.411 9.489 9.372 9.528 9,249,368 9.3858 1.67%
2010-03-10 0 24.00 23.95 24.00 23.80 24.40 4,679,500 111,888,920 23.910 9.333 9.314 9.333 9.255 9.489 12,033,329 9.2983 1.48%
2010-03-09 0 23.65 23.60 23.65 23.35 24.00 3,123,818 73,850,912 23.641 9.197 9.178 9.197 9.080 9.333 8,032,894 9.1936 0.00%
2010-03-08 0 23.65 23.45 23.60 23.40 23.65 2,117,900 49,846,708 23.536 9.197 9.119 9.178 9.100 9.197 5,446,177 9.1526 1.50%
2010-03-05 0 23.30 23.25 23.30 23.20 23.70 1,839,000 43,189,310 23.485 9.061 9.041 9.061 9.022 9.216 4,728,986 9.1329 0.22%
2010-03-04 0 23.25 23.20 23.45 23.20 24.00 1,502,594 35,338,730 23.518 9.041 9.022 9.119 9.022 9.333 3,863,919 9.1458 -2.11%
2010-03-03 0 23.75 23.75 23.80 23.65 24.40 2,342,765 55,822,203 23.827 9.236 9.236 9.255 9.197 9.489 6,024,418 9.2660 0.00%
2010-03-02 0 23.75 23.70 23.75 23.45 24.40 5,843,100 138,193,755 23.651 9.236 9.216 9.236 9.119 9.489 15,025,525 9.1973 1.28%
2010-03-01 0 23.45 23.45 23.60 23.20 23.60 815,496 19,115,496 23.440 9.119 9.119 9.178 9.022 9.178 2,097,047 9.1154 1.30%
2010-02-26 0 23.15 23.05 23.30 23.00 23.85 3,826,095 89,406,809 23.368 9.003 8.964 9.061 8.944 9.275 9,838,799 9.0872 -1.91%
2010-02-25 0 23.60 23.45 23.60 23.40 23.90 1,725,520 40,808,749 23.650 9.178 9.119 9.178 9.100 9.294 4,437,173 9.1970 -0.63%
2010-02-24 0 23.75 23.55 23.70 23.45 24.05 2,139,500 50,810,959 23.749 9.236 9.158 9.216 9.119 9.353 5,501,722 9.2355 -0.42%
2010-02-23 0 24.40 24.30 24.35 24.15 24.50 1,364,930 33,214,837 24.334 9.275 9.237 9.256 9.180 9.313 3,590,857 9.2498 1.04%
2010-02-22 0 24.15 24.15 24.35 24.05 24.55 1,952,002 47,467,625 24.317 9.180 9.180 9.256 9.142 9.332 5,135,326 9.2434 0.42%
2010-02-19 0 24.05 24.00 24.05 23.75 24.95 1,084,100 26,077,800 24.055 9.142 9.123 9.142 9.028 9.484 2,852,050 9.1435 0.21%
2010-02-18 0 24.00 23.90 23.95 23.70 24.10 983,500 23,552,922 23.948 9.123 9.085 9.104 9.009 9.161 2,587,391 9.1030 0.21%
2010-02-17 0 23.95 23.80 23.90 23.70 24.95 1,253,007 29,986,752 23.932 9.104 9.047 9.085 9.009 9.484 3,296,410 9.0968 -1.44%
2010-02-12 0 24.30 24.15 24.30 23.20 25.00 1,347,268 32,287,531 23.965 9.237 9.180 9.237 8.819 9.503 3,544,392 9.1095 3.85%
2010-02-11 0 23.40 23.30 23.45 22.90 23.65 771,580 18,008,368 23.340 8.895 8.857 8.914 8.705 8.990 2,029,872 8.8717 0.00%
2010-02-10 0 23.40 23.20 23.50 22.95 23.60 1,111,907 25,839,051 23.239 8.895 8.819 8.933 8.724 8.971 2,925,205 8.8332 1.30%
2010-02-09 0 23.10 22.95 23.10 22.50 23.35 1,842,500 42,261,421 22.937 8.781 8.724 8.781 8.553 8.876 4,847,248 8.7186 0.43%
2010-02-08 0 23.00 22.95 23.15 22.80 23.75 919,124 21,227,841 23.096 8.743 8.724 8.800 8.667 9.028 2,418,031 8.7790 -3.16%
2010-02-05 0 23.75 23.60 23.75 23.00 23.80 1,152,500 27,177,086 23.581 9.028 8.971 9.028 8.743 9.047 3,031,997 8.9634 -0.21%
2010-02-04 0 23.80 23.75 23.85 23.20 24.15 1,808,500 42,963,175 23.756 9.047 9.028 9.066 8.819 9.180 4,757,801 9.0300 -1.65%
2010-02-03 0 24.20 24.15 24.25 23.80 25.00 2,712,000 65,725,825 24.235 9.199 9.180 9.218 9.047 9.503 7,134,729 9.2121 -1.43%
2010-02-02 0 24.55 24.55 24.75 24.20 27.65 1,862,000 46,152,875 24.787 9.332 9.332 9.408 9.199 10.51 4,898,549 9.4217 -0.81%
2010-02-01 0 24.75 24.65 24.75 23.70 24.85 1,282,000 31,531,675 24.596 9.408 9.370 9.408 9.009 9.446 3,372,685 9.3491 2.27%
2010-01-29 0 24.20 24.00 24.35 24.00 24.80 1,243,293 30,266,012 24.343 9.199 9.123 9.256 9.123 9.427 3,270,855 9.2532 -3.20%
2010-01-28 0 25.00 24.95 25.10 24.50 25.10 1,531,500 37,984,047 24.802 9.503 9.484 9.541 9.313 9.541 4,029,070 9.4275 -0.40%
2010-01-27 0 25.10 25.00 25.10 24.60 25.50 1,976,232 49,351,257 24.972 9.541 9.503 9.541 9.351 9.693 5,199,071 9.4923 -1.57%
2010-01-26 0 25.50 25.50 25.55 24.90 25.55 2,393,343 60,107,488 25.114 9.693 9.693 9.712 9.465 9.712 6,296,406 9.5463 3.03%
2010-01-25 0 24.75 24.70 24.75 24.00 25.00 1,664,080 41,040,201 24.662 9.408 9.389 9.408 9.123 9.503 4,377,861 9.3745 -0.20%
2010-01-22 0 24.80 24.70 24.80 24.35 25.20 4,324,154 107,124,188 24.773 9.427 9.389 9.427 9.256 9.579 11,375,983 9.4167 0.40%
2010-01-21 0 24.70 24.70 24.75 24.30 26.70 4,377,532 111,257,183 25.416 9.389 9.389 9.408 9.237 10.15 11,516,410 9.6608 -7.49%
2010-01-20 0 26.70 26.60 26.65 26.00 27.60 2,970,000 78,382,538 26.391 10.15 10.11 10.13 9.883 10.49 7,813,475 10.032 -0.37%
2010-01-19 0 26.80 26.75 27.05 26.55 27.60 4,828,500 129,753,300 26.872 10.19 10.17 10.28 10.09 10.49 12,702,816 10.215 3.88%
2010-01-18 0 25.80 25.70 25.80 25.65 26.10 1,257,989 32,403,031 25.758 9.807 9.769 9.807 9.750 9.921 3,309,517 9.7909 0.58%
2010-01-15 0 25.65 25.55 25.70 25.40 26.20 1,466,390 37,694,629 25.706 9.750 9.712 9.769 9.655 9.959 3,857,778 9.7711 0.20%
2010-01-14 0 25.60 25.60 25.70 25.30 26.10 1,505,937 38,436,467 25.523 9.731 9.731 9.769 9.617 9.921 3,961,819 9.7017 1.19%
2010-01-13 0 25.30 25.25 25.30 24.80 25.60 2,647,586 66,371,349 25.069 9.617 9.598 9.617 9.427 9.731 6,965,268 9.5289 2.02%
2010-01-12 0 24.80 24.75 24.85 24.50 26.00 2,025,500 50,300,338 24.834 9.427 9.408 9.446 9.313 9.883 5,328,685 9.4395 -1.20%
2010-01-11 0 25.10 25.05 25.10 23.90 25.20 1,603,630 39,471,763 24.614 9.541 9.522 9.541 9.085 9.579 4,218,829 9.3561 2.45%
2010-01-08 0 24.50 24.35 24.50 23.70 25.00 2,313,500 56,454,749 24.402 9.313 9.256 9.313 9.009 9.503 6,086,355 9.2756 2.08%
2010-01-07 0 24.00 23.90 24.00 23.70 24.10 1,515,000 36,295,143 23.957 9.123 9.085 9.123 9.009 9.161 3,985,662 9.1064 0.42%
2010-01-06 0 23.90 23.75 23.90 23.60 24.10 1,818,500 43,409,451 23.871 9.085 9.028 9.085 8.971 9.161 4,784,109 9.0737 0.63%
2010-01-05 0 23.75 23.75 23.80 23.35 23.80 1,662,675 39,170,071 23.558 9.028 9.028 9.047 8.876 9.047 4,374,165 8.9549 3.71%
2010-01-04 0 22.90 22.80 22.90 22.45 22.90 1,038,990 23,641,902 22.755 8.705 8.667 8.705 8.534 8.705 2,733,375 8.6493 1.78%
2009-12-31 0 22.50 22.45 22.60 22.20 22.65 615,626 13,839,341 22.480 8.553 8.534 8.591 8.438 8.610 1,619,589 8.5450 0.90%
2009-12-30 0 22.30 22.20 22.35 22.15 22.40 112,500 2,505,363 22.270 8.477 8.438 8.496 8.419 8.515 295,965 8.4651 0.00%
2009-12-29 0 22.30 22.25 22.40 22.15 22.40 1,033,000 22,824,197 22.095 8.477 8.458 8.515 8.419 8.515 2,717,616 8.3986 0.22%
2009-12-28 0 22.25 22.20 22.30 21.90 22.35 1,329,918 29,170,890 21.934 8.458 8.438 8.477 8.324 8.496 3,498,748 8.3375 1.37%
2009-12-24 0 21.95 21.95 22.00 21.95 22.05 434,000 9,544,900 21.993 8.343 8.343 8.362 8.343 8.381 1,141,767 8.3598 -0.68%
2009-12-23 0 22.10 22.00 22.10 21.85 22.15 633,676 13,966,505 22.040 8.400 8.362 8.400 8.305 8.419 1,667,075 8.3779 0.23%
2009-12-22 0 22.05 21.95 22.05 21.85 23.00 1,303,001 28,865,643 22.153 8.381 8.343 8.381 8.305 8.743 3,427,935 8.4207 -2.86%
2009-12-21 0 22.70 22.65 22.75 22.10 22.85 805,753 18,262,918 22.666 8.629 8.610 8.648 8.400 8.686 2,119,775 8.6155 2.48%
2009-12-18 0 22.15 22.15 22.40 22.10 22.65 2,077,100 46,240,842 22.262 8.419 8.419 8.515 8.400 8.610 5,464,434 8.4621 -1.99%
2009-12-17 0 22.60 22.50 22.65 21.90 22.75 1,505,760 33,912,249 22.522 8.591 8.553 8.610 8.324 8.648 3,961,353 8.5608 2.96%
2009-12-16 0 21.95 21.95 22.10 21.80 22.65 1,989,000 44,095,693 22.170 8.343 8.343 8.400 8.286 8.610 5,232,661 8.4270 -1.35%
2009-12-15 0 22.25 22.10 22.20 22.05 23.10 1,559,933 35,024,520 22.453 8.458 8.400 8.438 8.381 8.781 4,103,871 8.5345 -2.20%
2009-12-14 0 22.75 22.60 22.85 22.25 22.85 1,688,000 38,118,195 22.582 8.648 8.591 8.686 8.458 8.686 4,440,790 8.5837 2.94%
2009-12-11 0 22.10 22.10 22.30 22.05 22.45 1,975,162 44,091,622 22.323 8.400 8.400 8.477 8.381 8.534 5,196,256 8.4853 -2.00%
2009-12-10 0 22.55 22.45 22.55 22.05 22.85 1,288,100 28,835,326 22.386 8.572 8.534 8.572 8.381 8.686 3,388,733 8.5092 2.27%
2009-12-09 0 22.05 22.00 22.10 21.50 22.30 2,267,833 49,911,038 22.008 8.381 8.362 8.400 8.172 8.477 5,966,214 8.3656 -0.23%
2009-12-08 0 22.10 22.05 22.10 21.75 22.95 2,419,975 53,906,133 22.275 8.400 8.381 8.400 8.267 8.724 6,366,469 8.4672 -2.00%
2009-12-07 0 22.55 22.60 22.70 22.45 22.95 1,103,000 24,960,682 22.630 8.572 8.591 8.629 8.534 8.724 2,901,772 8.6019 0.00%
2009-12-04 0 22.55 22.45 22.55 21.70 22.60 2,319,958 51,627,564 22.254 8.572 8.534 8.572 8.248 8.591 6,103,345 8.4589 3.20%
2009-12-03 0 21.85 21.80 21.90 21.80 22.20 1,312,500 28,903,108 22.021 8.305 8.286 8.324 8.286 8.438 3,452,925 8.3706 -0.46%
2009-12-02 0 21.95 21.85 21.90 21.65 22.20 2,577,484 56,419,052 21.889 8.343 8.305 8.324 8.229 8.438 6,780,844 8.3204 -0.23%
2009-12-01 0 22.00 21.95 22.00 21.85 22.35 2,486,381 54,668,295 21.987 8.362 8.343 8.362 8.305 8.496 6,541,170 8.3576 0.69%
2009-11-30 0 21.85 21.80 21.85 21.70 22.20 1,607,700 35,233,718 21.916 8.305 8.286 8.305 8.248 8.438 4,229,537 8.3304 1.16%
2009-11-27 0 21.60 21.50 21.55 21.45 21.85 1,316,821 28,454,723 21.609 8.210 8.172 8.191 8.153 8.305 3,464,292 8.2137 -0.92%
2009-11-26 0 21.80 21.80 21.95 21.75 22.30 1,593,477 35,015,887 21.975 8.286 8.286 8.343 8.267 8.477 4,192,119 8.3528 -1.36%
2009-11-25 0 22.10 22.05 22.10 22.00 22.90 2,069,500 46,213,813 22.331 8.400 8.381 8.400 8.362 8.705 5,444,440 8.4883 -2.64%
2009-11-24 0 22.70 22.65 22.70 22.65 23.25 818,575 18,731,844 22.883 8.629 8.610 8.629 8.610 8.838 2,153,507 8.6983 -1.09%
2009-11-23 0 22.95 22.95 23.00 22.80 23.25 1,282,500 29,449,113 22.962 8.724 8.724 8.743 8.667 8.838 3,374,001 8.7282 0.44%
2009-11-20 0 22.85 22.80 22.85 22.55 23.20 1,581,934 36,313,279 22.955 8.686 8.667 8.686 8.572 8.819 4,161,751 8.7255 -0.22%
2009-11-19 0 22.90 22.90 22.95 22.70 23.25 1,941,500 44,567,139 22.955 8.705 8.705 8.724 8.629 8.838 5,107,698 8.7255 -0.65%
2009-11-18 0 23.05 23.05 23.20 22.95 23.80 2,499,000 58,096,475 23.248 8.762 8.762 8.819 8.724 9.047 6,574,368 8.8368 -2.33%
2009-11-17 0 23.60 23.55 23.60 23.40 24.35 3,805,398 90,096,976 23.676 8.971 8.952 8.971 8.895 9.256 10,011,240 8.9996 -4.07%
2009-11-16 0 24.60 24.50 24.60 24.15 25.00 2,404,500 58,618,658 24.379 9.351 9.313 9.351 9.180 9.503 6,325,758 9.2667 1.23%
2009-11-13 0 24.30 24.20 24.30 23.90 24.40 1,118,039 26,968,398 24.121 9.237 9.199 9.237 9.085 9.275 2,941,337 9.1688 -0.41%
2009-11-12 0 24.40 24.35 24.45 24.00 24.50 1,108,000 26,968,100 24.339 9.275 9.256 9.294 9.123 9.313 2,914,926 9.2517 1.24%
2009-11-11 0 24.10 24.00 24.20 23.65 24.30 1,017,578 24,316,910 23.897 9.161 9.123 9.199 8.990 9.237 2,677,044 9.0835 1.90%
2009-11-10 0 23.65 23.60 23.65 23.65 24.45 1,051,500 25,161,962 23.930 8.990 8.971 8.990 8.990 9.294 2,766,286 9.0959 -0.63%
2009-11-09 0 23.80 23.80 23.90 23.60 24.00 1,322,395 31,475,105 23.802 9.047 9.047 9.085 8.971 9.123 3,478,956 9.0473 1.71%
2009-11-06 0 23.40 23.40 23.45 23.05 23.80 2,514,265 59,096,710 23.505 8.895 8.895 8.914 8.762 9.047 6,614,528 8.9344 2.41%
2009-11-05 0 22.85 22.80 22.85 22.55 23.30 2,509,300 57,491,071 22.911 8.686 8.667 8.686 8.572 8.857 6,601,466 8.7088 -0.65%
2009-11-04 0 23.00 23.00 23.15 22.75 23.30 2,698,376 61,875,158 22.931 8.743 8.743 8.800 8.648 8.857 7,098,887 8.7162 1.10%
2009-11-03 0 22.75 22.65 22.75 22.00 22.90 3,147,838 71,284,888 22.646 8.648 8.610 8.648 8.362 8.705 8,281,331 8.6079 3.41%
2009-11-02 0 22.00 22.00 22.05 21.25 22.20 1,785,000 39,080,488 21.894 8.362 8.362 8.381 8.077 8.438 4,695,977 8.3221 0.92%
2009-10-30 0 21.80 21.75 22.00 21.45 22.00 2,913,104 63,886,672 21.931 8.286 8.267 8.362 8.153 8.362 7,663,793 8.3362 2.83%
2009-10-29 0 21.20 21.20 21.25 21.10 21.55 1,835,144 39,165,381 21.342 8.058 8.058 8.077 8.020 8.191 4,827,896 8.1123 -2.30%
2009-10-28 0 21.70 21.60 21.75 21.55 22.00 1,141,500 24,890,156 21.805 8.248 8.210 8.267 8.191 8.362 3,003,058 8.2883 -2.03%
2009-10-27 0 22.15 22.05 22.15 21.30 22.20 2,588,500 56,586,975 21.861 8.419 8.381 8.419 8.096 8.438 6,809,825 8.3096 0.91%
2009-10-23 0 21.95 21.80 22.00 21.55 22.00 1,585,000 34,549,750 21.798 8.343 8.286 8.362 8.191 8.362 4,169,818 8.2857 1.86%
2009-10-22 0 21.55 21.55 21.65 21.45 22.35 1,399,888 30,551,397 21.824 8.191 8.191 8.229 8.153 8.496 3,682,825 8.2956 -2.05%
2009-10-21 0 22.00 21.90 22.00 21.10 22.40 4,369,091 94,182,089 21.556 8.362 8.324 8.362 8.020 8.515 11,494,203 8.1939 4.51%
2009-10-20 0 21.05 21.05 21.10 21.00 21.60 3,257,375 69,453,989 21.322 8.001 8.001 8.020 7.982 8.210 8,569,501 8.1048 -0.71%
2009-10-19 0 21.20 21.20 21.25 21.10 22.10 2,158,500 46,330,000 21.464 8.058 8.058 8.077 8.020 8.400 5,678,581 8.1587 -3.64%
2009-10-16 0 22.00 22.00 22.10 21.40 22.10 1,132,500 24,647,600 21.764 8.362 8.362 8.400 8.134 8.400 2,979,381 8.2727 1.15%
2009-10-15 0 21.75 21.75 21.80 21.50 22.45 2,057,864 45,223,861 21.976 8.267 8.267 8.286 8.172 8.534 5,413,828 8.3534 -1.81%
2009-10-14 0 22.15 22.10 22.15 22.00 22.50 1,127,500 24,956,150 22.134 8.419 8.400 8.419 8.362 8.553 2,966,227 8.4134 -0.45%
2009-10-13 0 22.25 22.25 22.30 22.00 22.75 1,018,009 22,585,275 22.186 8.458 8.458 8.477 8.362 8.648 2,678,178 8.4331 -2.20%
2009-10-12 0 22.75 22.65 22.75 22.65 23.25 1,094,250 25,233,075 23.060 8.648 8.610 8.648 8.610 8.838 2,878,753 8.7653 -0.87%
2009-10-09 0 22.95 22.75 23.00 22.60 23.50 1,406,583 32,225,351 22.910 8.724 8.648 8.743 8.591 8.933 3,700,438 8.7085 0.44%
2009-10-08 0 22.85 23.05 23.10 22.05 23.40 4,699,107 106,000,724 22.558 8.686 8.762 8.781 8.381 8.895 12,362,409 8.5744 4.82%
2009-10-07 0 21.80 21.75 21.95 21.50 22.05 2,251,500 49,185,488 21.846 8.286 8.267 8.343 8.172 8.381 5,923,245 8.3038 2.59%
2009-10-06 0 21.25 21.20 21.40 21.20 22.00 2,127,475 45,750,440 21.505 8.077 8.058 8.134 8.058 8.362 5,596,961 8.1742 -1.85%
2009-10-05 0 21.65 21.50 21.60 21.25 22.50 6,126,456 132,634,597 21.649 8.229 8.172 8.210 8.077 8.553 16,117,479 8.2292 -3.99%
2009-10-02 0 22.55 22.15 22.50 20.85 22.80 6,533,240 143,030,991 21.893 8.572 8.419 8.553 7.925 8.667 17,187,646 8.3217 4.88%
2009-09-30 0 21.50 21.85 21.90 20.30 21.90 3,563,579 74,485,183 20.902 8.172 8.305 8.324 7.716 8.324 9,375,063 7.9450 6.70%
2009-09-29 0 20.15 20.10 20.15 20.00 20.45 2,007,500 40,395,675 20.122 7.659 7.640 7.659 7.602 7.773 5,281,330 7.6488 0.25%
2009-09-28 0 20.10 20.00 20.10 20.00 20.20 1,454,000 29,203,500 20.085 7.640 7.602 7.640 7.602 7.678 3,825,183 7.6345 0.50%
2009-09-25 0 20.00 20.00 20.05 20.00 20.75 1,293,000 25,987,540 20.099 7.602 7.602 7.621 7.602 7.887 3,401,624 7.6397 -2.20%
2009-09-24 0 20.45 20.40 20.50 20.30 21.45 781,734 16,073,142 20.561 7.773 7.754 7.792 7.716 8.153 2,056,586 7.8155 -0.49%
2009-09-23 0 20.55 20.50 20.55 20.20 20.80 783,850 16,122,839 20.569 7.811 7.792 7.811 7.678 7.906 2,062,152 7.8185 0.74%
2009-09-22 0 20.40 20.40 20.50 20.30 20.90 1,512,534 30,838,806 20.389 7.754 7.754 7.792 7.716 7.944 3,979,174 7.7501 -1.45%
2009-09-21 0 20.70 20.60 20.70 20.25 20.90 1,031,482 21,376,344 20.724 7.868 7.830 7.868 7.697 7.944 2,713,623 7.8774 0.73%
2009-09-18 0 20.55 20.60 20.65 19.84 20.65 2,154,065 43,960,391 20.408 7.811 7.830 7.849 7.541 7.849 5,666,914 7.7574 2.49%
2009-09-17 0 20.05 20.05 20.10 20.00 20.60 2,493,313 50,457,969 20.237 7.621 7.621 7.640 7.602 7.830 6,559,407 7.6925 -0.50%
2009-09-16 0 20.15 20.10 20.15 20.00 20.85 2,816,809 57,424,259 20.386 7.659 7.640 7.659 7.602 7.925 7,410,460 7.7491 -0.98%
2009-09-15 0 20.35 20.30 20.40 20.20 20.90 1,098,121 22,497,827 20.488 7.735 7.716 7.754 7.678 7.944 2,888,936 7.7876 -1.93%
2009-09-14 0 20.75 20.60 20.75 20.60 21.65 1,493,925 31,264,562 20.928 7.887 7.830 7.887 7.830 8.229 3,930,217 7.9549 -4.38%
2009-09-11 0 21.70 21.45 21.65 21.25 21.90 1,297,453 28,087,123 21.648 8.248 8.153 8.229 8.077 8.324 3,413,339 8.2286 -0.23%
2009-09-10 0 21.75 21.60 21.65 21.60 22.40 1,448,216 31,725,654 21.907 8.267 8.210 8.229 8.210 8.515 3,809,966 8.3270 -0.68%
2009-09-09 0 21.90 21.80 22.10 21.55 22.15 1,283,617 28,031,727 21.838 8.324 8.286 8.400 8.191 8.419 3,376,939 8.3009 0.23%
2009-09-08 0 21.85 22.00 22.05 21.80 22.25 631,500 13,984,729 22.145 8.305 8.362 8.381 8.286 8.458 1,661,350 8.4177 -1.35%
2009-09-07 0 22.15 22.00 22.15 21.65 22.70 577,243 12,734,814 22.061 8.419 8.362 8.419 8.229 8.629 1,518,611 8.3858 0.91%
2009-09-04 0 21.95 21.80 21.95 21.35 22.45 865,414 18,880,767 21.817 8.343 8.286 8.343 8.115 8.534 2,276,731 8.2929 1.62%
2009-09-03 0 21.60 21.50 21.65 21.00 22.15 1,937,980 42,276,941 21.815 8.210 8.172 8.229 7.982 8.419 5,098,437 8.2921 1.41%
2009-09-02 0 21.30 21.30 21.50 20.40 21.50 1,056,900 22,403,185 21.197 8.096 8.096 8.172 7.754 8.172 2,780,492 8.0573 3.15%
2009-09-01 0 20.65 20.50 20.65 20.30 20.85 616,649 12,705,105 20.603 7.849 7.792 7.849 7.716 7.925 1,622,280 7.8316 0.98%
2009-08-31 0 20.45 20.15 20.50 20.15 20.70 1,432,100 29,212,095 20.398 7.773 7.659 7.792 7.659 7.868 3,767,568 7.7536 -1.45%
2009-08-28 0 20.75 20.75 20.80 20.60 21.15 508,195 10,559,796 20.779 7.887 7.887 7.906 7.830 8.039 1,336,959 7.8984 -1.89%
2009-08-27 0 21.15 21.15 21.20 20.60 21.35 776,787 16,397,632 21.110 8.039 8.039 8.058 7.830 8.115 2,043,571 8.0240 1.68%
2009-08-26 0 20.80 20.75 20.80 20.45 21.40 1,030,471 21,420,066 20.787 7.906 7.887 7.906 7.773 8.134 2,710,963 7.9013 -0.95%
2009-08-25 0 21.00 20.85 21.00 20.65 21.80 1,305,991 27,473,307 21.036 7.982 7.925 7.982 7.849 8.286 3,435,801 7.9962 -2.10%
2009-08-24 0 21.45 21.30 21.45 20.95 21.50 368,124 7,834,513 21.282 8.153 8.096 8.153 7.963 8.172 968,461 8.0897 3.37%
2009-08-21 0 20.75 20.70 20.75 20.55 22.00 941,291 19,605,478 20.828 7.887 7.868 7.887 7.811 8.362 2,476,348 7.9171 -3.49%
2009-08-20 0 21.50 21.40 21.55 20.85 22.30 5,079,850 107,955,065 21.252 8.172 8.134 8.191 7.925 8.477 13,364,068 8.0780 1.42%
2009-08-19 0 21.20 21.20 21.30 20.80 21.90 1,891,608 39,797,225 21.039 8.058 8.058 8.096 7.906 8.324 4,976,442 7.9971 2.17%
2009-08-18 0 20.75 20.80 20.85 20.05 22.00 3,047,074 63,702,137 20.906 7.887 7.906 7.925 7.621 8.362 8,016,241 7.9466 -6.32%
2009-08-17 0 22.15 22.05 22.15 22.00 22.75 410,132 9,159,876 22.334 8.419 8.381 8.419 8.362 8.648 1,078,975 8.4894 -3.49%
2009-08-14 0 22.95 22.85 23.05 22.65 23.90 584,408 13,446,813 23.009 8.724 8.686 8.762 8.610 9.085 1,537,460 8.7461 -1.92%
2009-08-13 0 23.40 23.30 23.35 23.20 23.95 1,001,890 23,470,455 23.426 8.895 8.857 8.876 8.819 9.104 2,635,772 8.9046 -0.85%
2009-08-12 0 23.60 23.60 23.65 23.45 24.00 1,145,900 27,105,202 23.654 8.971 8.971 8.990 8.914 9.123 3,014,633 8.9912 -1.26%
2009-08-11 0 23.90 23.80 23.90 23.30 24.50 3,297,408 77,857,399 23.612 9.085 9.047 9.085 8.857 9.313 8,674,820 8.9751 3.24%
2009-08-10 0 23.15 23.05 23.10 22.20 23.45 1,745,396 39,849,170 22.831 8.800 8.762 8.781 8.438 8.914 4,591,787 8.6784 3.58%
2009-08-07 0 22.35 22.25 22.35 21.80 22.85 2,308,642 51,128,864 22.147 8.496 8.458 8.496 8.286 8.686 6,073,575 8.4182 0.90%
2009-08-06 0 22.15 22.10 22.15 22.10 23.50 1,639,287 36,628,053 22.344 8.419 8.400 8.419 8.400 8.933 4,312,636 8.4932 -1.99%
2009-08-05 0 22.60 22.50 22.60 22.30 23.75 2,313,581 52,859,328 22.847 8.591 8.553 8.591 8.477 9.028 6,086,568 8.6846 -2.16%
2009-08-04 0 23.10 23.30 23.35 22.75 26.00 2,517,161 58,433,292 23.214 8.781 8.857 8.876 8.648 9.883 6,622,146 8.8239 0.22%
2009-08-03 0 23.05 22.85 23.05 22.10 23.50 3,582,720 80,455,538 22.457 8.762 8.686 8.762 8.400 8.933 9,425,419 8.5360 9.50%
2009-07-31 0 21.05 21.05 21.10 20.40 21.60 1,798,759 37,898,457 21.069 8.001 8.001 8.020 7.754 8.210 4,732,175 8.0087 3.44%
2009-07-30 0 20.35 20.35 20.45 19.72 20.45 323,734 6,511,450 20.114 7.735 7.735 7.773 7.496 7.773 851,679 7.6454 1.75%
2009-07-29 0 20.00 20.00 20.15 19.58 20.25 896,554 17,929,092 19.998 7.602 7.602 7.659 7.443 7.697 2,358,654 7.6014 -0.50%
2009-07-28 0 20.10 19.90 20.20 19.80 20.30 1,499,427 29,849,275 19.907 7.640 7.564 7.678 7.526 7.716 3,944,692 7.5669 -0.25%
2009-07-27 0 20.15 20.15 20.20 20.10 20.80 999,026 20,170,099 20.190 7.659 7.659 7.678 7.640 7.906 2,628,237 7.6744 -2.18%
2009-07-24 0 20.60 20.40 20.45 20.05 20.90 1,858,445 38,125,444 20.515 7.830 7.754 7.773 7.621 7.944 4,889,197 7.7979 0.73%
2009-07-23 0 20.45 20.40 20.45 19.54 21.80 1,927,410 39,496,647 20.492 7.773 7.754 7.773 7.427 8.286 5,070,630 7.7893 4.66%
2009-07-22 0 19.54 19.58 19.60 19.40 19.90 1,424,523 27,903,468 19.588 7.427 7.443 7.450 7.374 7.564 3,747,635 7.4456 0.51%
2009-07-21 0 19.44 19.32 19.44 19.14 19.52 7,583,324 146,571,187 19.328 7.389 7.344 7.389 7.275 7.420 19,950,206 7.3469 2.86%
2009-07-20 0 18.90 18.82 18.90 18.34 19.00 1,285,500 24,098,350 18.746 7.184 7.154 7.184 6.971 7.222 3,381,893 7.1257 3.39%
2009-07-17 0 18.28 18.28 18.30 18.10 18.30 778,511 14,173,619 18.206 6.948 6.948 6.956 6.880 6.956 2,048,106 6.9204 0.44%
2009-07-16 0 18.20 18.16 18.20 18.02 18.38 1,759,098 32,050,217 18.220 6.918 6.903 6.918 6.850 6.986 4,627,834 6.9255 -0.55%
2009-07-15 0 18.30 18.28 18.30 18.06 18.44 6,711,449 121,567,119 18.113 6.956 6.948 6.956 6.865 7.009 17,656,478 6.8851 1.67%
2009-07-14 0 18.00 17.98 18.00 17.78 18.10 800,969 14,424,814 18.009 6.842 6.834 6.842 6.758 6.880 2,107,189 6.8455 0.00%
2009-07-13 0 18.00 18.00 18.04 17.50 18.22 845,388 15,240,937 18.028 6.842 6.842 6.857 6.652 6.926 2,224,046 6.8528 -0.88%
2009-07-10 0 18.16 18.12 18.20 17.86 18.22 1,796,196 32,582,482 18.140 6.903 6.888 6.918 6.789 6.926 4,725,432 6.8951 0.55%
2009-07-09 0 18.06 18.06 18.08 17.60 18.18 551,084 9,866,202 17.903 6.865 6.865 6.872 6.690 6.910 1,449,792 6.8053 1.57%
2009-07-08 0 17.78 17.74 17.78 17.64 18.30 1,008,471 17,939,231 17.789 6.758 6.743 6.758 6.705 6.956 2,653,085 6.7616 -1.00%
2009-07-07 0 17.96 17.96 18.10 17.90 18.54 894,500 16,269,400 18.188 6.827 6.827 6.880 6.804 7.047 2,353,250 6.9136 -3.65%
2009-07-06 0 18.64 18.64 18.70 18.54 19.12 805,563 15,095,265 18.739 7.085 7.085 7.108 7.047 7.268 2,119,275 7.1228 -2.41%
2009-07-03 0 19.10 19.10 19.16 18.60 19.36 1,485,580 28,527,846 19.203 7.260 7.260 7.283 7.070 7.359 3,908,263 7.2994 0.53%
2009-07-02 0 19.00 18.52 19.08 18.50 19.38 4,536,412 86,922,332 19.161 7.222 7.040 7.253 7.032 7.367 11,934,391 7.2833 6.03%
2009-06-30 0 18.26 17.20 17.38 17.10 19.00 2,531,995 47,403,883 18.722 6.812 6.416 6.483 6.379 7.088 6,787,555 6.9839 -1.40%
2009-06-29 0 18.52 18.48 18.62 17.66 18.76 3,066,100 56,434,447 18.406 6.909 6.894 6.946 6.588 6.998 8,219,338 6.8661 4.04%
2009-06-26 0 17.80 17.78 17.80 17.50 17.80 3,058,434 54,089,191 17.685 6.640 6.633 6.640 6.528 6.640 8,198,788 6.5972 1.60%
2009-06-25 0 17.52 17.64 17.66 17.40 17.80 2,654,500 46,543,750 17.534 6.536 6.580 6.588 6.491 6.640 7,115,956 6.5408 0.23%
2009-06-24 0 17.48 17.42 17.50 17.04 17.78 2,611,450 45,588,201 17.457 6.521 6.498 6.528 6.357 6.633 7,000,552 6.5121 2.70%
2009-06-23 0 17.02 17.02 17.08 17.00 17.12 3,606,378 61,497,711 17.052 6.349 6.349 6.371 6.342 6.386 9,667,669 6.3612 -1.28%
2009-06-22 0 17.24 17.24 17.32 17.20 17.76 2,833,500 49,642,112 17.520 6.431 6.431 6.461 6.416 6.625 7,595,804 6.5355 0.00%
2009-06-19 0 17.24 17.26 17.38 17.24 17.58 1,978,649 34,443,813 17.408 6.431 6.439 6.483 6.431 6.558 5,304,193 6.4937 0.23%
2009-06-18 0 17.20 17.10 17.20 17.02 17.46 3,496,498 60,209,355 17.220 6.416 6.379 6.416 6.349 6.513 9,373,113 6.4236 -1.15%
2009-06-17 0 17.40 17.40 17.48 17.08 17.70 3,384,866 58,788,428 17.368 6.491 6.491 6.521 6.371 6.603 9,073,859 6.4789 1.52%
2009-06-16 0 17.14 17.10 17.14 17.10 17.42 3,102,726 53,336,405 17.190 6.394 6.379 6.394 6.379 6.498 8,317,522 6.4125 -1.49%
2009-06-15 0 17.40 17.38 17.44 17.32 17.66 2,221,554 38,912,468 17.516 6.491 6.483 6.506 6.461 6.588 5,955,352 6.5340 -0.46%
2009-06-12 0 17.48 17.40 17.52 17.24 17.68 1,812,000 31,650,654 17.467 6.521 6.491 6.536 6.431 6.595 4,857,455 6.5159 -1.13%
2009-06-11 0 17.68 17.62 17.66 17.06 17.70 1,831,665 31,760,465 17.340 6.595 6.573 6.588 6.364 6.603 4,910,171 6.4683 1.96%
2009-06-10 0 17.34 17.34 17.40 17.00 17.46 3,362,088 57,858,876 17.209 6.468 6.468 6.491 6.342 6.513 9,012,798 6.4196 0.46%
2009-06-09 0 17.26 17.16 17.26 16.96 17.60 4,733,225 81,172,545 17.150 6.439 6.401 6.439 6.327 6.565 12,688,424 6.3974 -2.04%
2009-06-08 0 17.62 17.50 17.64 17.22 17.72 4,963,503 86,769,944 17.482 6.573 6.528 6.580 6.424 6.610 13,305,734 6.5212 2.32%
2009-06-05 0 17.22 17.30 17.36 17.02 17.76 14,647,500 252,755,658 17.256 6.424 6.454 6.476 6.349 6.625 39,265,764 6.4370 -1.49%
2009-06-04 0 17.48 17.42 17.58 16.92 17.58 4,575,269 78,697,554 17.201 6.521 6.498 6.558 6.312 6.558 12,264,990 6.4164 -0.46%
2009-06-03 0 17.56 17.54 17.56 17.42 18.08 4,745,307 83,873,249 17.675 6.550 6.543 6.550 6.498 6.744 12,720,813 6.5934 -1.01%
2009-06-02 0 17.74 17.68 17.74 17.70 18.54 3,279,306 59,509,936 18.147 6.618 6.595 6.618 6.603 6.916 8,790,883 6.7695 -3.80%
2009-06-01 0 18.44 18.40 18.44 17.22 18.54 6,261,330 111,683,559 17.837 6.879 6.864 6.879 6.424 6.916 16,784,838 6.6538 3.48%
2009-05-29 0 17.82 17.66 17.86 17.02 17.88 5,444,071 95,521,655 17.546 6.647 6.588 6.662 6.349 6.670 14,594,000 6.5453 2.30%
2009-05-27 0 17.42 17.42 17.46 17.22 17.46 3,857,879 67,192,200 17.417 6.498 6.498 6.513 6.424 6.513 10,341,872 6.4971 0.11%
2009-05-26 0 17.40 17.40 17.42 16.76 17.46 2,875,500 49,821,790 17.326 6.491 6.491 6.498 6.252 6.513 7,708,394 6.4633 2.35%
2009-05-25 0 17.00 16.98 17.00 16.74 17.24 6,944,046 117,274,217 16.888 6.342 6.334 6.342 6.245 6.431 18,615,004 6.3000 0.35%
2009-05-22 0 16.94 16.82 16.94 16.56 16.94 6,451,519 108,290,896 16.785 6.319 6.274 6.319 6.177 6.319 17,294,680 6.2615 1.93%
2009-05-21 0 16.62 16.56 16.70 16.58 16.98 2,645,714 44,424,295 16.791 6.200 6.177 6.230 6.185 6.334 7,092,404 6.2636 -2.12%
2009-05-20 0 16.98 16.90 17.00 16.86 17.36 4,871,900 82,771,390 16.990 6.334 6.304 6.342 6.289 6.476 13,060,173 6.3377 -2.64%
2009-05-19 0 17.44 17.44 17.46 16.46 17.50 8,798,000 150,028,180 17.053 6.506 6.506 6.513 6.140 6.528 23,584,925 6.3612 7.79%
2009-05-18 0 16.18 16.18 16.20 15.56 16.30 2,205,709 35,506,382 16.097 6.036 6.036 6.043 5.804 6.080 5,912,876 6.0049 1.25%
2009-05-15 0 15.98 15.94 16.00 15.84 16.28 12,331,310 194,944,045 15.809 5.961 5.946 5.969 5.909 6.073 33,056,720 5.8973 1.14%
2009-05-14 0 15.80 15.76 15.82 15.60 15.84 9,373,390 147,712,406 15.759 5.894 5.879 5.901 5.819 5.909 25,127,382 5.8785 -0.50%
2009-05-13 0 15.88 15.86 15.92 15.68 16.16 8,465,806 134,634,665 15.903 5.924 5.916 5.939 5.849 6.028 22,694,408 5.9325 -1.73%
2009-05-12 0 16.16 16.14 16.16 15.88 16.52 10,799,398 173,705,499 16.085 6.028 6.021 6.028 5.924 6.163 28,950,102 6.0002 0.87%
2009-05-11 0 16.02 16.08 16.10 16.00 17.10 11,927,500 196,582,615 16.481 5.976 5.998 6.006 5.969 6.379 31,974,221 6.1482 -7.18%
2009-05-08 0 17.26 17.22 17.26 17.10 17.50 4,508,265 77,831,065 17.264 6.439 6.424 6.439 6.379 6.528 12,085,371 6.4401 -1.26%
2009-05-07 0 17.48 17.44 17.48 17.34 17.60 5,609,867 97,961,488 17.462 6.521 6.506 6.521 6.468 6.565 15,038,451 6.5141 1.04%
2009-05-06 0 17.30 17.26 17.30 17.06 17.50 5,423,700 93,788,956 17.292 6.454 6.439 6.454 6.364 6.528 14,539,391 6.4507 -1.03%
2009-05-05 0 17.48 17.48 17.50 17.34 17.90 7,492,754 131,821,949 17.593 6.521 6.521 6.528 6.468 6.677 20,085,934 6.5629 1.04%
2009-05-04 0 17.30 17.28 17.30 17.12 17.50 5,039,181 87,588,501 17.381 6.454 6.446 6.454 6.386 6.528 13,508,605 6.4839 0.12%
2009-04-30 0 17.28 17.24 17.30 17.06 17.48 7,526,455 130,007,560 17.273 6.446 6.431 6.454 6.364 6.521 20,176,276 6.4436 2.86%
2009-04-29 0 16.80 16.76 16.80 16.70 17.20 2,344,162 39,513,132 16.856 6.267 6.252 6.267 6.230 6.416 6,284,029 6.2879 -1.18%
2009-04-28 0 17.00 16.98 17.00 16.90 17.50 3,904,500 66,715,559 17.087 6.342 6.334 6.342 6.304 6.528 10,466,849 6.3740 -1.62%
2009-04-27 0 17.28 17.28 17.30 16.86 17.48 4,335,977 74,350,186 17.147 6.446 6.446 6.454 6.289 6.521 11,623,516 6.3965 -0.58%
2009-04-24 0 17.38 17.36 17.38 16.96 17.58 3,677,729 63,381,319 17.234 6.483 6.476 6.483 6.327 6.558 9,858,941 6.4288 2.24%
2009-04-23 0 17.00 17.00 17.04 16.72 17.14 3,956,603 67,140,154 16.969 6.342 6.342 6.357 6.237 6.394 10,606,523 6.3301 1.19%
2009-04-22 0 16.80 16.70 16.74 16.70 17.40 7,270,874 123,240,422 16.950 6.267 6.230 6.245 6.230 6.491 19,491,137 6.3229 -2.33%
2009-04-21 0 17.20 17.10 17.26 16.60 17.32 4,894,265 83,071,305 16.973 6.416 6.379 6.439 6.192 6.461 13,120,127 6.3316 -1.38%
2009-04-20 0 17.44 17.40 17.42 17.22 18.00 8,710,995 152,620,454 17.520 6.506 6.491 6.498 6.424 6.715 23,351,690 6.5357 -2.79%
2009-04-17 0 17.94 17.92 17.94 17.66 20.50 34,918,528 651,949,339 18.671 6.692 6.685 6.692 6.588 7.647 93,606,601 6.9648 -13.33%
2009-04-16 0 20.70 20.60 20.90 18.90 20.90 3,482,391 68,865,920 19.775 7.722 7.685 7.796 7.050 7.796 9,335,296 7.3769 10.81%
2009-04-15 0 18.68 18.42 18.68 17.88 18.90 2,022,438 36,914,845 18.253 6.968 6.871 6.968 6.670 7.050 5,421,579 6.8089 2.30%
2009-04-14 0 18.26 18.26 18.30 17.76 18.30 3,630,389 65,156,543 17.948 6.812 6.812 6.827 6.625 6.827 9,732,036 6.6951 2.93%
2009-04-09 0 17.74 17.72 17.74 17.62 17.80 1,680,914 29,752,985 17.700 6.618 6.610 6.618 6.573 6.640 4,506,050 6.6029 0.80%
2009-04-08 0 17.60 17.60 17.62 17.26 17.64 4,513,493 78,758,960 17.450 6.565 6.565 6.573 6.439 6.580 12,099,386 6.5093 0.00%
2009-04-07 0 17.60 17.54 17.58 17.50 17.86 3,930,514 69,063,468 17.571 6.565 6.543 6.558 6.528 6.662 10,536,586 6.5546 -1.23%
2009-04-06 0 17.82 17.78 17.80 17.52 18.32 2,303,577 41,102,893 17.843 6.647 6.633 6.640 6.536 6.834 6,175,232 6.6561 1.14%
2009-04-03 0 17.62 17.58 17.64 17.52 17.78 2,885,584 50,843,567 17.620 6.573 6.558 6.580 6.536 6.633 7,735,427 6.5728 -0.68%
2009-04-02 0 17.74 17.74 17.84 17.52 18.00 3,608,450 63,851,992 17.695 6.618 6.618 6.655 6.536 6.715 9,673,224 6.6009 1.37%
2009-04-01 0 17.50 17.40 17.48 17.38 17.98 4,253,551 74,442,580 17.501 6.528 6.491 6.521 6.483 6.707 11,402,555 6.5286 -0.91%
2009-03-31 0 17.66 17.54 17.68 16.82 18.00 2,801,596 48,877,068 17.446 6.588 6.543 6.595 6.274 6.715 7,510,279 6.5080 4.00%
2009-03-30 0 16.98 17.06 17.14 16.22 17.50 3,642,867 62,000,822 17.020 6.334 6.364 6.394 6.051 6.528 9,765,486 6.3490 1.31%
2009-03-27 0 16.76 16.76 16.78 16.62 16.98 990,231 16,630,844 16.795 6.252 6.252 6.260 6.200 6.334 2,654,527 6.2651 -1.41%
2009-03-26 0 17.00 16.94 17.04 16.82 17.40 2,372,747 40,461,654 17.053 6.342 6.319 6.357 6.274 6.491 6,360,657 6.3612 -1.05%
2009-03-25 0 17.18 17.18 17.22 17.02 17.60 2,364,537 40,743,042 17.231 6.409 6.409 6.424 6.349 6.565 6,338,648 6.4277 -2.61%
2009-03-24 0 17.64 17.50 17.72 16.74 18.00 1,733,635 30,147,549 17.390 6.580 6.528 6.610 6.245 6.715 4,647,380 6.4870 -0.34%
2009-03-23 0 17.70 17.70 17.86 16.50 18.42 3,303,519 57,784,342 17.492 6.603 6.603 6.662 6.155 6.871 8,855,791 6.5250 8.06%
2009-03-20 0 16.38 16.30 16.38 15.54 16.60 3,298,196 52,263,202 15.846 6.110 6.080 6.110 5.797 6.192 8,841,522 5.9111 3.67%
2009-03-19 0 15.80 15.80 15.96 15.04 16.10 4,790,969 74,995,277 15.653 5.894 5.894 5.954 5.610 6.006 12,843,220 5.8393 1.28%
2009-03-18 0 15.60 15.58 15.60 15.34 15.68 3,262,389 50,802,049 15.572 5.819 5.812 5.819 5.722 5.849 8,745,533 5.8089 0.78%
2009-03-17 0 15.48 15.46 15.48 15.20 15.68 1,049,453 16,198,834 15.436 5.775 5.767 5.775 5.670 5.849 2,813,284 5.7580 -0.77%
2009-03-16 0 15.60 15.58 15.60 15.18 15.76 2,009,620 31,339,255 15.595 5.819 5.812 5.819 5.663 5.879 5,387,217 5.8173 1.43%
2009-03-13 0 15.38 15.38 15.44 15.02 15.58 1,939,698 29,814,361 15.371 5.737 5.737 5.760 5.603 5.812 5,199,776 5.7338 3.78%
2009-03-12 0 14.82 14.76 14.82 14.70 15.18 1,246,023 18,564,918 14.899 5.528 5.506 5.528 5.484 5.663 3,340,232 5.5580 0.95%
2009-03-11 0 14.68 14.68 14.80 14.66 15.32 3,331,866 49,509,305 14.859 5.476 5.476 5.521 5.469 5.715 8,931,781 5.5430 -2.65%
2009-03-10 0 15.08 15.08 15.10 14.58 15.28 1,346,158 20,320,320 15.095 5.625 5.625 5.633 5.439 5.700 3,608,665 5.6310 4.00%
2009-03-09 0 14.50 14.50 14.60 14.42 14.94 3,790,304 55,126,998 14.544 5.409 5.409 5.446 5.379 5.573 10,160,723 5.4255 -3.72%
2009-03-06 0 15.06 15.06 15.10 14.86 17.00 3,753,155 56,970,338 15.179 5.618 5.618 5.633 5.543 6.342 10,061,137 5.6624 -2.33%
2009-03-05 0 15.42 15.42 15.46 14.80 15.54 4,346,666 65,691,972 15.113 5.752 5.752 5.767 5.521 5.797 11,652,170 5.6377 -1.78%
2009-03-04 0 15.70 15.60 15.70 14.60 15.70 2,726,837 42,024,292 15.411 5.857 5.819 5.857 5.446 5.857 7,309,871 5.7490 6.08%
2009-03-03 0 14.80 14.80 14.82 14.54 15.06 1,057,946 15,656,926 14.799 5.521 5.521 5.528 5.424 5.618 2,836,051 5.5207 1.65%
2009-03-02 0 14.56 14.56 14.58 14.20 14.60 1,335,225 19,397,183 14.527 5.431 5.431 5.439 5.297 5.446 3,579,357 5.4192 0.28%
2009-02-27 0 14.52 14.50 14.52 14.36 14.66 1,805,084 26,177,011 14.502 5.416 5.409 5.416 5.357 5.469 4,838,915 5.4097 -0.55%
2009-02-26 0 14.60 14.58 14.60 14.38 14.80 2,821,862 40,985,468 14.524 5.446 5.439 5.446 5.364 5.521 7,564,606 5.4181 0.27%
2009-02-25 0 14.56 14.50 14.56 14.34 14.58 1,690,453 24,431,251 14.452 5.431 5.409 5.431 5.349 5.439 4,531,622 5.3913 0.69%
2009-02-24 0 14.46 14.46 14.60 14.30 14.66 2,858,917 41,438,330 14.494 5.394 5.394 5.446 5.334 5.469 7,663,940 5.4069 -2.82%
2009-02-23 0 14.88 14.88 14.90 14.36 15.00 1,613,149 23,638,369 14.654 5.551 5.551 5.558 5.357 5.596 4,324,392 5.4663 0.40%
2009-02-20 0 14.82 14.80 14.82 14.58 15.28 3,410,302 50,693,810 14.865 5.528 5.521 5.528 5.439 5.700 9,142,046 5.5451 -4.08%
2009-02-19 0 16.00 15.90 16.00 14.92 16.12 5,560,529 87,837,532 15.797 5.763 5.727 5.763 5.374 5.807 15,436,831 5.6901 7.38%
2009-02-18 0 14.90 14.76 14.90 14.06 14.90 1,504,809 21,886,318 14.544 5.367 5.317 5.367 5.065 5.367 4,177,567 5.2390 3.91%
2009-02-17 0 14.34 14.30 14.34 13.80 14.46 1,335,804 19,138,500 14.327 5.165 5.151 5.165 4.971 5.209 3,708,385 5.1609 0.99%
2009-02-16 0 14.20 14.18 14.20 14.14 14.86 3,634,131 52,492,961 14.444 5.115 5.108 5.115 5.093 5.353 10,088,872 5.2031 -3.27%
2009-02-13 0 14.68 14.68 14.86 14.68 15.30 1,984,438 29,758,598 14.996 5.288 5.288 5.353 5.288 5.511 5,509,086 5.4017 -0.27%
2009-02-12 0 14.72 14.68 14.72 14.66 15.00 1,321,960 19,507,510 14.757 5.302 5.288 5.302 5.281 5.403 3,669,952 5.3155 -0.94%
2009-02-11 0 14.86 14.86 14.90 14.82 15.30 1,190,525 17,718,682 14.883 5.353 5.353 5.367 5.338 5.511 3,305,069 5.3611 -3.63%
2009-02-10 0 15.42 15.24 15.42 14.76 15.50 2,011,986 30,665,731 15.242 5.554 5.490 5.554 5.317 5.583 5,585,564 5.4902 -0.26%
2009-02-09 0 15.46 15.44 15.46 15.10 16.20 3,000,801 46,006,995 15.332 5.569 5.562 5.569 5.439 5.835 8,330,657 5.5226 -3.37%
2009-02-06 0 16.00 16.00 16.16 15.50 16.28 2,827,992 45,395,164 16.052 5.763 5.763 5.821 5.583 5.864 7,850,914 5.7822 3.23%
2009-02-05 0 15.50 15.30 15.50 14.80 15.58 3,585,790 54,709,498 15.257 5.583 5.511 5.583 5.331 5.612 9,954,671 5.4959 4.73%
2009-02-04 0 14.80 14.76 14.80 14.30 14.92 2,820,973 41,558,902 14.732 5.331 5.317 5.331 5.151 5.374 7,831,428 5.3067 5.71%
2009-02-03 0 14.00 14.00 14.02 13.68 14.28 2,431,899 34,103,306 14.023 5.043 5.043 5.050 4.928 5.144 6,751,303 5.0514 2.49%
2009-02-02 0 13.66 13.64 13.66 13.52 14.22 1,795,889 24,708,495 13.758 4.920 4.913 4.920 4.870 5.122 4,985,647 4.9559 -3.94%
2009-01-30 0 14.22 13.92 14.22 13.24 14.22 4,095,040 55,943,956 13.661 5.122 5.014 5.122 4.769 5.122 11,368,422 4.9210 5.65%
2009-01-29 0 13.46 13.40 13.46 13.22 14.08 3,993,117 54,417,728 13.628 4.848 4.827 4.848 4.762 5.072 11,085,469 4.9089 2.75%
2009-01-23 0 13.10 13.08 13.10 12.60 13.50 2,221,383 29,233,774 13.160 4.719 4.712 4.719 4.539 4.863 6,166,880 4.7404 1.55%
2009-01-22 0 12.90 12.90 12.92 12.50 13.10 4,631,654 59,296,047 12.802 4.647 4.647 4.654 4.503 4.719 12,858,140 4.6116 -1.38%
2009-01-21 0 13.08 12.98 13.08 12.52 13.36 5,568,915 72,594,582 13.036 4.712 4.676 4.712 4.510 4.812 15,460,112 4.6956 -4.11%
2009-01-20 0 13.64 13.50 13.64 13.36 13.90 1,319,500 18,004,680 13.645 4.913 4.863 4.913 4.812 5.007 3,663,123 4.9151 -2.57%
2009-01-19 0 14.00 14.00 14.02 13.72 14.18 2,135,318 29,894,330 14.000 5.043 5.043 5.050 4.942 5.108 5,927,951 5.0429 2.19%
2009-01-16 0 13.70 13.68 13.98 13.70 14.50 5,055,667 71,440,633 14.131 4.935 4.928 5.036 4.935 5.223 14,035,262 5.0901 -4.60%
2009-01-15 0 14.36 14.36 14.40 14.10 14.78 1,946,813 27,829,396 14.295 5.173 5.173 5.187 5.079 5.324 5,404,634 5.1492 -3.88%
2009-01-14 0 14.94 14.90 14.94 14.80 15.30 1,879,562 28,226,980 15.018 5.382 5.367 5.382 5.331 5.511 5,217,935 5.4096 3.03%
2009-01-13 0 14.50 14.50 14.62 14.42 15.52 1,346,112 19,872,012 14.763 5.223 5.223 5.266 5.194 5.590 3,737,001 5.3176 -3.46%
2009-01-12 0 15.02 15.00 15.02 14.66 15.20 768,561 11,530,421 15.003 5.410 5.403 5.410 5.281 5.475 2,133,636 5.4041 -0.13%
2009-01-09 0 15.04 15.04 15.06 14.96 16.08 4,643,496 71,735,329 15.449 5.418 5.418 5.425 5.389 5.792 12,891,015 5.5648 -6.00%
2009-01-08 0 16.00 16.00 16.08 15.90 17.10 2,762,771 45,600,310 16.505 5.763 5.763 5.792 5.727 6.160 7,669,851 5.9454 -5.33%
2009-01-07 0 16.90 16.84 16.90 16.76 18.80 6,954,939 118,497,540 17.038 6.088 6.066 6.088 6.037 6.772 19,307,915 6.1373 0.48%
2009-01-06 0 16.82 16.80 16.82 16.56 16.92 3,429,855 57,353,283 16.722 6.059 6.052 6.059 5.965 6.095 9,521,773 6.0234 0.48%
2009-01-05 0 16.74 16.48 16.74 16.00 16.80 5,371,314 87,937,288 16.372 6.030 5.936 6.030 5.763 6.052 14,911,543 5.8973 6.62%
2009-01-02 0 15.70 15.68 15.70 15.26 15.98 4,058,440 63,065,607 15.539 5.655 5.648 5.655 5.497 5.756 11,266,815 5.5975 2.48%
2008-12-31 0 15.32 15.22 15.32 15.22 15.80 1,791,129 27,649,079 15.437 5.518 5.482 5.518 5.482 5.691 4,972,433 5.5605 -0.91%
2008-12-30 0 15.46 15.46 15.66 15.32 15.96 2,590,918 40,243,206 15.532 5.569 5.569 5.641 5.518 5.749 7,192,762 5.5950 -2.40%
2008-12-29 0 15.84 15.84 15.90 15.40 16.24 2,259,986 35,239,516 15.593 5.706 5.706 5.727 5.547 5.850 6,274,047 5.6167 -0.50%
2008-12-24 0 15.92 15.92 16.30 15.66 16.98 1,071,045 17,492,647 16.332 5.735 5.735 5.871 5.641 6.116 2,973,376 5.8831 -2.93%
2008-12-23 0 16.40 16.40 16.62 16.24 17.96 2,140,631 35,888,883 16.766 5.907 5.907 5.987 5.850 6.469 5,942,701 6.0392 -2.96%
2008-12-22 0 16.90 16.90 17.00 16.00 22.00 1,905,473 32,349,767 16.977 6.088 6.088 6.124 5.763 7.925 5,289,868 6.1154 13.58%
2008-12-19 0 14.88 14.88 15.26 14.64 15.42 1,054,895 15,799,234 14.977 5.360 5.360 5.497 5.274 5.554 2,928,541 5.3949 -3.38%
2008-12-18 0 15.40 15.26 15.40 13.98 15.82 2,614,184 38,748,995 14.823 5.547 5.497 5.547 5.036 5.699 7,257,352 5.3393 11.27%
2008-12-17 0 13.84 13.84 13.90 13.48 14.50 3,499,766 48,569,692 13.878 4.985 4.985 5.007 4.856 5.223 9,715,856 4.9990 0.00%
2008-12-16 0 13.84 13.80 13.84 13.64 15.40 4,674,055 65,077,860 13.923 4.985 4.971 4.985 4.913 5.547 12,975,852 5.0153 -3.89%
2008-12-15 0 14.40 14.30 14.40 13.88 15.00 2,148,293 30,874,536 14.372 5.187 5.151 5.187 5.000 5.403 5,963,972 5.1768 5.42%
2008-12-12 0 13.66 13.58 13.66 13.28 14.40 4,387,874 59,843,893 13.638 4.920 4.892 4.920 4.784 5.187 12,181,372 4.9127 -3.80%
2008-12-11 0 14.20 14.12 14.20 13.82 15.20 3,547,244 50,484,581 14.232 5.115 5.086 5.115 4.978 5.475 9,847,661 5.1266 -2.34%
2008-12-10 0 14.54 14.54 14.74 14.08 14.76 3,310,340 47,833,118 14.450 5.237 5.237 5.310 5.072 5.317 9,189,982 5.2049 2.97%
2008-12-09 0 14.12 14.06 14.12 13.98 14.68 2,113,244 30,194,096 14.288 5.086 5.065 5.086 5.036 5.288 5,866,670 5.1467 -0.42%
2008-12-08 0 14.18 14.16 14.18 13.98 14.38 2,608,548 36,666,522 14.056 5.108 5.101 5.108 5.036 5.180 7,241,706 5.0632 2.75%
2008-12-05 0 13.80 13.80 13.90 13.66 13.94 1,221,873 16,934,518 13.859 4.971 4.971 5.007 4.920 5.021 3,392,096 4.9923 1.17%
2008-12-04 0 13.64 13.58 13.64 13.52 14.18 2,971,804 41,116,267 13.835 4.913 4.892 4.913 4.870 5.108 8,250,157 4.9837 0.89%
2008-12-03 0 13.52 13.52 13.66 13.50 14.98 2,128,078 29,589,210 13.904 4.870 4.870 4.920 4.863 5.396 5,907,852 5.0085 -2.59%
2008-12-02 0 13.88 13.88 13.92 13.88 14.24 2,363,843 33,145,599 14.022 5.000 5.000 5.014 5.000 5.129 6,562,369 5.0509 -2.80%
2008-12-01 0 14.28 14.28 14.48 14.00 14.76 3,147,730 45,467,634 14.445 5.144 5.144 5.216 5.043 5.317 8,738,553 5.2031 1.28%
2008-11-28 0 14.10 13.90 14.10 13.50 14.20 1,553,500 21,626,770 13.921 5.079 5.007 5.079 4.863 5.115 4,312,740 5.0146 6.33%
2008-11-27 0 13.26 13.22 13.26 13.24 14.02 2,751,365 37,784,974 13.733 4.776 4.762 4.776 4.769 5.050 7,638,186 4.9469 -1.49%
2008-11-26 0 13.46 13.46 13.50 13.36 13.98 4,134,898 56,229,942 13.599 4.848 4.848 4.863 4.812 5.036 11,479,074 4.8985 3.54%
2008-11-25 0 13.00 12.94 13.00 12.94 13.94 3,653,616 49,127,580 13.446 4.683 4.661 4.683 4.661 5.021 10,142,966 4.8435 0.00%
2008-11-24 0 13.00 12.86 13.00 11.80 13.22 1,814,077 23,058,918 12.711 4.683 4.632 4.683 4.250 4.762 5,036,140 4.5787 6.04%
2008-11-21 0 12.26 12.24 12.26 12.16 13.26 5,623,059 72,291,700 12.856 4.416 4.409 4.416 4.380 4.776 15,610,424 4.6310 -7.54%
2008-11-20 0 13.26 13.26 13.28 13.14 14.28 3,084,502 42,404,557 13.748 4.776 4.776 4.784 4.733 5.144 8,563,023 4.9521 -9.80%
2008-11-19 0 14.70 14.70 14.80 14.68 15.04 955,763 14,180,301 14.837 5.295 5.295 5.331 5.288 5.418 2,653,336 5.3443 -0.27%
2008-11-18 0 14.74 14.54 14.74 14.50 15.20 1,370,029 20,205,502 14.748 5.310 5.237 5.310 5.223 5.475 3,803,398 5.3125 -1.73%
2008-11-17 0 15.00 14.96 15.00 14.88 15.38 2,630,500 39,799,176 15.130 5.403 5.389 5.403 5.360 5.540 7,302,648 5.4500 -1.32%
2008-11-14 0 15.20 15.10 15.20 14.68 15.20 1,584,419 23,674,959 14.942 5.475 5.439 5.475 5.288 5.475 4,398,576 5.3824 0.00%
2008-11-13 0 15.20 15.02 15.20 14.38 16.02 2,592,241 39,151,313 15.103 5.475 5.410 5.475 5.180 5.771 7,196,435 5.4404 -3.18%
2008-11-12 0 15.70 15.64 15.70 14.80 15.74 3,414,404 52,287,523 15.314 5.655 5.634 5.655 5.331 5.670 9,478,878 5.5162 7.53%
2008-11-11 0 14.60 14.60 14.70 14.30 15.18 1,761,920 25,804,342 14.646 5.259 5.259 5.295 5.151 5.468 4,891,344 5.2755 0.41%
2008-11-10 0 14.54 14.54 14.60 14.00 15.64 2,125,097 31,435,571 14.793 5.237 5.237 5.259 5.043 5.634 5,899,576 5.3284 -3.07%
2008-11-07 0 15.00 14.90 15.00 14.70 16.20 3,070,000 45,957,190 14.970 5.403 5.367 5.403 5.295 5.835 8,522,763 5.3923 -1.32%
2008-11-06 0 15.20 15.14 15.20 15.16 16.72 3,948,354 62,679,552 15.875 5.475 5.454 5.475 5.461 6.023 10,961,201 5.7183 -5.24%
2008-11-05 0 16.04 16.04 16.44 16.00 18.60 4,529,487 76,163,290 16.815 5.778 5.778 5.922 5.763 6.700 12,574,510 6.0570 0.25%
2008-11-04 0 16.00 15.96 16.00 14.84 16.50 3,823,834 61,178,326 15.999 5.763 5.749 5.763 5.346 5.943 10,615,515 5.7631 3.23%
2008-11-03 0 15.50 15.38 15.50 15.16 16.00 3,117,406 48,745,390 15.637 5.583 5.540 5.583 5.461 5.763 8,654,369 5.6325 1.97%
2008-10-31 0 15.20 14.92 15.20 14.86 16.06 8,443,085 129,734,682 15.366 5.475 5.374 5.475 5.353 5.785 23,439,223 5.5349 -0.65%
2008-10-30 0 15.30 15.28 15.30 14.40 15.48 7,067,122 105,886,745 14.983 5.511 5.504 5.511 5.187 5.576 19,619,351 5.3971 -1.29%
2008-10-29 0 15.50 15.06 15.50 13.84 16.88 7,650,089 116,111,339 15.178 5.583 5.425 5.583 4.985 6.080 21,237,752 5.4672 -8.82%
2008-10-28 0 17.00 16.74 17.00 14.42 17.00 11,481,514 178,856,395 15.578 6.124 6.030 6.124 5.194 6.124 31,874,341 5.6113 6.25%
2008-10-27 0 16.00 16.00 16.02 14.84 17.00 6,486,380 102,757,722 15.842 5.763 5.763 5.771 5.346 6.124 18,007,127 5.7065 -5.88%
2008-10-24 0 17.00 16.80 17.00 15.82 17.20 4,060,351 66,209,465 16.306 6.124 6.052 6.124 5.699 6.196 11,272,121 5.8737 1.19%
2008-10-23 0 16.80 16.80 16.82 15.84 17.80 4,620,564 77,880,109 16.855 6.052 6.052 6.059 5.706 6.412 12,827,353 6.0714 -1.87%
2008-10-22 0 17.12 17.10 17.12 16.38 18.86 1,693,716 29,021,265 17.135 6.167 6.160 6.167 5.900 6.794 4,702,000 6.1721 -1.95%
2008-10-21 0 17.46 17.46 17.50 17.24 17.92 2,120,914 37,207,280 17.543 6.289 6.289 6.304 6.210 6.455 5,887,963 6.3192 0.11%
2008-10-20 0 17.44 17.44 17.46 16.34 18.80 3,517,433 61,915,233 17.602 6.282 6.282 6.289 5.886 6.772 9,764,902 6.3406 2.59%
2008-10-17 0 17.00 16.70 17.00 15.22 17.00 5,273,608 85,625,618 16.237 6.124 6.016 6.124 5.482 6.124 14,640,297 5.8486 8.14%
2008-10-16 0 15.72 15.70 15.72 14.16 17.14 5,923,230 92,640,774 15.640 5.663 5.655 5.663 5.101 6.174 16,443,742 5.6338 -10.48%
2008-10-15 0 17.56 17.56 17.58 17.46 18.72 2,949,304 53,697,820 18.207 6.325 6.325 6.333 6.289 6.743 8,187,694 6.5584 -4.77%
2008-10-14 0 18.44 18.38 18.44 17.80 19.40 8,127,376 150,267,252 18.489 6.642 6.621 6.642 6.412 6.988 22,562,769 6.6600 -2.95%
2008-10-13 0 19.00 18.86 19.00 18.00 19.00 8,164,840 149,215,158 18.275 6.844 6.794 6.844 6.484 6.844 22,666,775 6.5830 0.53%
2008-10-10 0 18.90 18.90 18.94 18.00 19.20 3,658,017 67,939,918 18.573 6.808 6.808 6.822 6.484 6.916 10,155,183 6.6902 -2.88%
2008-10-09 0 19.46 19.46 19.56 18.00 20.00 2,534,374 48,042,430 18.956 7.010 7.010 7.046 6.484 7.204 7,035,788 6.8283 3.29%
2008-10-08 0 18.84 18.84 19.22 18.84 20.60 3,100,267 60,348,603 19.466 6.786 6.786 6.923 6.786 7.420 8,606,789 7.0117 -8.54%
2008-10-06 0 20.60 20.50 20.60 20.35 20.80 3,040,438 62,478,186 20.549 7.420 7.384 7.420 7.330 7.492 8,440,695 7.4020 -0.96%
2008-10-03 0 20.80 20.70 20.80 20.65 20.80 1,805,333 37,513,827 20.779 7.492 7.456 7.492 7.438 7.492 5,011,865 7.4850 -1.19%
2008-10-02 0 21.05 21.05 21.45 20.05 21.55 5,157,652 108,367,639 21.011 7.582 7.582 7.727 7.222 7.763 14,318,387 7.5684 0.24%
2008-09-30 0 21.00 21.00 21.25 19.70 21.55 5,281,976 109,487,158 20.728 7.564 7.564 7.655 7.096 7.763 14,663,528 7.4666 1.45%
2008-09-29 0 20.70 20.70 20.90 19.94 21.35 3,662,590 75,808,905 20.698 7.456 7.456 7.528 7.183 7.691 10,167,879 7.4557 2.22%
2008-09-26 0 20.25 20.25 20.30 19.96 21.20 3,829,433 77,523,881 20.244 7.294 7.294 7.312 7.190 7.636 10,631,059 7.2922 0.50%
2008-09-25 0 20.15 20.15 20.20 19.70 20.35 2,428,629 48,821,823 20.103 7.258 7.258 7.276 7.096 7.330 6,742,225 7.2412 0.25%
2008-09-24 0 20.10 19.86 20.10 19.48 20.30 2,630,554 52,647,417 20.014 7.240 7.154 7.240 7.017 7.312 7,302,798 7.2092 3.50%
2008-09-23 0 19.42 19.38 19.42 19.22 20.10 2,457,798 48,182,943 19.604 6.995 6.981 6.995 6.923 7.240 6,823,202 7.0616 -1.72%
2008-09-22 0 19.76 19.76 19.86 19.44 20.25 4,889,582 96,383,799 19.712 7.118 7.118 7.154 7.003 7.294 13,574,186 7.1005 -0.20%
2008-09-19 0 19.80 19.72 19.80 18.94 20.25 6,625,401 129,449,824 19.538 7.132 7.103 7.132 6.822 7.294 18,393,070 7.0380 -1.00%
2008-09-18 0 20.00 19.80 20.00 18.80 20.10 8,321,015 164,191,221 19.732 7.204 7.132 7.204 6.772 7.240 23,100,339 7.1077 -0.25%
2008-09-17 0 20.05 20.05 20.10 19.72 21.20 7,111,166 144,792,073 20.361 7.222 7.222 7.240 7.103 7.636 19,741,624 7.3344 -0.25%
2008-09-16 0 20.10 20.10 20.50 19.56 21.45 8,217,602 166,003,422 20.201 7.240 7.240 7.384 7.046 7.727 22,813,250 7.2766 -6.73%
2008-09-12 0 21.55 21.45 21.55 21.00 22.00 1,938,360 41,992,530 21.664 7.763 7.727 7.763 7.564 7.925 5,381,167 7.8036 0.70%
2008-09-11 0 21.40 21.20 21.40 20.80 22.00 3,150,093 67,173,627 21.324 7.709 7.636 7.709 7.492 7.925 8,745,113 7.6813 -0.23%
2008-09-10 0 21.45 21.45 21.50 21.10 21.70 1,556,752 33,394,155 21.451 7.727 7.727 7.745 7.600 7.817 4,321,768 7.7270 -0.23%
2008-09-09 0 21.50 21.50 21.55 21.20 21.60 3,645,272 77,999,323 21.397 7.745 7.745 7.763 7.636 7.781 10,119,801 7.7076 0.23%
2008-09-08 0 21.45 21.40 21.45 20.75 21.70 2,519,445 53,915,870 21.400 7.727 7.709 7.727 7.474 7.817 6,994,343 7.7085 3.13%
2008-09-05 0 20.80 20.80 20.90 20.10 21.00 1,568,381 32,152,327 20.500 7.492 7.492 7.528 7.240 7.564 4,354,052 7.3845 0.00%
2008-09-04 0 20.80 20.80 20.85 20.50 21.45 2,301,801 47,931,036 20.823 7.492 7.492 7.510 7.384 7.727 6,390,132 7.5008 -2.80%
2008-09-03 0 21.40 21.40 21.45 21.35 21.90 1,186,920 25,480,488 21.468 7.709 7.709 7.727 7.691 7.889 3,295,061 7.7329 -0.70%
2008-09-02 0 21.55 21.55 21.65 21.20 21.65 1,405,065 30,188,054 21.485 7.763 7.763 7.799 7.636 7.799 3,900,663 7.7392 -0.23%
2008-09-01 0 21.60 21.55 21.60 21.30 22.20 1,821,115 39,528,229 21.706 7.781 7.763 7.781 7.673 7.997 5,055,678 7.8186 -0.69%
2008-08-29 0 21.75 21.70 21.75 21.55 22.00 4,275,335 92,689,219 21.680 7.835 7.817 7.835 7.763 7.925 11,868,947 7.8094 4.07%
2008-08-28 0 20.90 20.85 20.90 20.25 21.20 2,397,908 49,720,008 20.735 7.528 7.510 7.528 7.294 7.636 6,656,939 7.4689 2.45%
2008-08-27 0 20.40 20.40 20.45 19.30 20.40 1,988,855 39,657,796 19.940 7.348 7.348 7.366 6.952 7.348 5,521,349 7.1826 5.15%
2008-08-26 0 19.40 19.28 19.40 19.16 19.80 3,381,764 65,267,247 19.300 6.988 6.945 6.988 6.902 7.132 9,388,265 6.9520 0.52%
2008-08-25 0 19.30 19.30 19.50 19.26 19.70 2,359,326 45,956,587 19.479 6.952 6.952 7.024 6.938 7.096 6,549,830 7.0165 0.00%
2008-08-21 0 19.30 19.24 19.30 19.18 19.96 1,207,525 23,309,350 19.303 6.952 6.930 6.952 6.909 7.190 3,352,264 6.9533 -2.62%
2008-08-20 0 19.82 19.80 19.82 19.76 20.80 2,573,771 51,349,468 19.951 7.139 7.132 7.139 7.118 7.492 7,145,160 7.1866 -1.15%
2008-08-19 0 20.05 19.98 20.05 19.52 20.70 1,814,105 36,225,123 19.969 7.222 7.197 7.222 7.031 7.456 5,036,217 7.1929 -1.96%
2008-08-18 0 20.45 20.40 20.45 20.35 21.10 1,629,351 33,780,961 20.733 7.366 7.348 7.366 7.330 7.600 4,523,314 7.4682 -1.92%
2008-08-15 0 20.85 20.85 20.90 20.40 21.20 1,804,104 37,783,095 20.943 7.510 7.510 7.528 7.348 7.636 5,008,453 7.5439 -1.42%
2008-08-14 0 21.15 21.10 21.15 20.35 21.15 2,109,253 44,421,927 21.061 7.618 7.600 7.618 7.330 7.618 5,855,591 7.5862 0.24%
2008-08-13 0 21.10 21.05 21.10 20.80 22.00 1,960,850 41,504,351 21.167 7.600 7.582 7.600 7.492 7.925 5,443,603 7.6244 0.72%
2008-08-12 0 20.95 20.75 20.95 20.15 21.60 2,580,631 53,671,002 20.798 7.546 7.474 7.546 7.258 7.781 7,164,204 7.4916 2.44%
2008-08-11 0 20.45 20.35 20.45 20.20 20.50 1,581,800 32,263,848 20.397 7.366 7.330 7.366 7.276 7.384 4,391,305 7.3472 2.76%
2008-08-08 0 19.90 19.90 19.98 19.52 20.40 1,126,162 22,594,091 20.063 7.168 7.168 7.197 7.031 7.348 3,126,388 7.2269 -1.73%
2008-08-07 0 20.25 20.25 20.30 19.92 20.50 1,531,691 31,053,925 20.274 7.294 7.294 7.312 7.175 7.384 4,252,195 7.3030 1.35%
2008-08-05 0 19.98 19.98 20.15 19.76 20.40 1,913,746 38,191,042 19.956 7.197 7.197 7.258 7.118 7.348 5,312,835 7.1884 -0.10%
2008-08-04 0 20.00 19.92 20.00 19.58 20.50 1,079,258 21,506,427 19.927 7.204 7.175 7.204 7.053 7.384 2,996,176 7.1780 -1.96%
2008-08-01 0 20.40 20.25 20.40 19.44 20.50 1,983,108 39,678,252 20.008 7.348 7.294 7.348 7.003 7.384 5,505,394 7.2072 0.74%
2008-07-31 0 20.25 20.20 20.25 19.52 20.25 2,002,598 40,005,198 19.977 7.294 7.276 7.294 7.031 7.294 5,559,501 7.1958 2.27%
2008-07-30 0 19.80 19.80 19.82 19.50 20.15 1,405,156 27,781,082 19.771 7.132 7.132 7.139 7.024 7.258 3,900,916 7.1217 1.75%
2008-07-29 0 19.46 19.44 19.56 19.02 19.80 1,441,392 27,637,152 19.174 7.010 7.003 7.046 6.851 7.132 4,001,512 6.9067 -1.22%
2008-07-28 0 19.70 19.70 19.80 19.66 20.35 953,981 18,885,365 19.796 7.096 7.096 7.132 7.082 7.330 2,648,389 7.1309 -1.75%
2008-07-25 0 20.05 19.86 20.05 19.80 20.20 1,335,745 26,760,456 20.034 7.222 7.154 7.222 7.132 7.276 3,708,221 7.2165 -0.99%
2008-07-24 0 20.25 20.05 20.25 19.28 20.35 3,000,292 59,875,721 19.957 7.294 7.222 7.294 6.945 7.330 8,329,244 7.1886 2.69%
2008-07-23 0 19.72 19.54 19.72 18.80 19.86 2,431,076 47,096,232 19.373 7.103 7.039 7.103 6.772 7.154 6,749,018 6.9782 5.34%
2008-07-22 0 18.72 18.62 18.72 18.32 18.80 1,038,171 19,277,453 18.569 6.743 6.707 6.743 6.599 6.772 2,882,113 6.6887 0.97%
2008-07-21 0 18.54 18.46 18.54 18.18 19.18 2,710,597 50,270,027 18.546 6.678 6.650 6.678 6.549 6.909 7,525,009 6.6804 -0.32%
2008-07-18 0 18.60 18.60 18.76 18.54 18.94 1,704,267 31,709,566 18.606 6.700 6.700 6.758 6.678 6.822 4,731,291 6.7021 -1.06%
2008-07-17 0 18.80 18.62 18.80 18.50 19.12 2,522,872 47,478,491 18.819 6.772 6.707 6.772 6.664 6.887 7,003,857 6.7789 -0.42%
2008-07-16 0 18.88 18.60 18.88 18.20 19.40 1,665,164 31,301,893 18.798 6.801 6.700 6.801 6.556 6.988 4,622,736 6.7713 1.51%
2008-07-15 0 18.60 18.60 18.70 18.56 19.34 1,585,564 29,846,254 18.824 6.700 6.700 6.736 6.686 6.966 4,401,755 6.7805 -3.83%
2008-07-14 0 19.34 19.32 19.34 18.70 19.40 1,629,979 31,168,615 19.122 6.966 6.959 6.966 6.736 6.988 4,525,057 6.8880 2.44%
2008-07-11 0 18.88 18.80 18.88 18.66 19.70 1,459,343 27,643,541 18.942 6.801 6.772 6.801 6.722 7.096 4,051,347 6.8233 -0.42%
2008-07-10 0 18.96 18.94 18.96 18.86 19.86 1,201,359 22,959,637 19.111 6.830 6.822 6.830 6.794 7.154 3,335,146 6.8841 0.00%
2008-07-09 0 18.96 18.96 19.02 18.78 19.30 2,848,142 53,988,451 18.956 6.830 6.830 6.851 6.765 6.952 7,906,853 6.8281 2.27%
2008-07-08 0 18.54 18.54 18.60 18.22 18.86 2,255,381 41,875,340 18.567 6.678 6.678 6.700 6.563 6.794 6,261,263 6.6880 -3.54%
2008-07-07 0 19.22 19.12 19.46 18.24 19.60 1,539,870 29,021,213 18.847 6.923 6.887 7.010 6.570 7.060 4,274,901 6.7887 4.80%
2008-07-04 0 18.34 18.34 18.48 18.20 19.08 2,498,942 46,308,907 18.531 6.606 6.606 6.657 6.556 6.873 6,937,424 6.6752 -2.13%
2008-07-03 0 18.74 18.56 18.74 18.42 18.80 2,122,848 39,593,882 18.651 6.750 6.686 6.750 6.635 6.772 5,893,333 6.7184 -0.32%
2008-07-02 0 19.14 18.90 19.14 18.58 19.20 2,113,341 40,044,538 18.948 6.772 6.687 6.772 6.574 6.793 5,973,044 6.7042 3.35%
2008-06-30 0 18.52 18.52 18.78 18.32 19.02 2,426,759 45,003,400 18.545 6.553 6.553 6.645 6.482 6.730 6,858,873 6.5613 0.00%
2008-06-27 0 18.52 18.52 18.54 18.14 18.94 5,913,597 109,688,375 18.549 6.553 6.553 6.560 6.418 6.701 16,713,902 6.5627 -3.04%
2008-06-26 0 19.10 19.10 19.50 19.10 20.05 4,304,103 84,345,585 19.597 6.758 6.758 6.899 6.758 7.094 12,164,907 6.9335 -4.02%
2008-06-25 0 19.90 19.86 19.90 19.60 20.30 2,779,503 55,399,221 19.931 7.041 7.027 7.041 6.935 7.182 7,855,852 7.0520 -1.49%
2008-06-24 0 20.20 20.00 20.20 20.00 20.60 3,878,841 78,474,196 20.231 7.147 7.076 7.147 7.076 7.289 10,962,967 7.1581 2.64%
2008-06-23 0 19.68 19.66 19.68 19.40 20.00 3,306,647 64,761,642 19.585 6.963 6.956 6.963 6.864 7.076 9,345,746 6.9295 -1.60%
2008-06-20 0 20.00 19.98 20.00 19.80 21.00 2,550,989 51,941,638 20.361 7.076 7.069 7.076 7.005 7.430 7,209,991 7.2041 -3.38%
2008-06-19 0 20.70 20.70 21.00 20.60 21.50 3,020,146 63,326,501 20.968 7.324 7.324 7.430 7.289 7.607 8,535,993 7.4188 -4.39%
2008-06-18 0 21.65 21.65 21.70 21.55 22.05 2,178,754 47,229,723 21.677 7.660 7.660 7.678 7.625 7.802 6,157,924 7.6697 -1.59%
2008-06-17 0 22.00 21.65 22.00 21.45 22.00 3,340,848 72,371,480 21.663 7.784 7.660 7.784 7.589 7.784 9,442,410 7.6645 2.09%
2008-06-16 0 21.55 21.50 21.55 21.30 21.65 1,696,239 36,399,580 21.459 7.625 7.607 7.625 7.536 7.660 4,794,167 7.5925 0.94%
2008-06-13 0 21.35 21.35 21.40 21.15 21.90 3,133,608 67,111,921 21.417 7.554 7.554 7.572 7.483 7.749 8,856,677 7.5776 0.47%
2008-06-12 0 21.25 21.15 21.25 20.90 21.65 2,970,203 62,887,578 21.173 7.519 7.483 7.519 7.395 7.660 8,394,837 7.4912 -2.30%
2008-06-11 0 21.75 21.65 21.75 21.55 21.95 2,687,553 58,267,825 21.681 7.695 7.660 7.695 7.625 7.766 7,595,969 7.6709 0.93%
2008-06-10 0 21.55 21.55 21.65 21.25 21.85 3,215,517 69,374,681 21.575 7.625 7.625 7.660 7.519 7.731 9,088,180 7.6335 -2.93%
2008-06-06 0 22.20 22.20 22.25 21.90 23.00 2,912,539 64,855,362 22.268 7.855 7.855 7.872 7.749 8.138 8,231,858 7.8786 -3.90%
2008-06-05 0 23.10 22.95 23.10 22.50 23.10 1,658,732 37,997,105 22.907 8.173 8.120 8.173 7.961 8.173 4,688,159 8.1049 2.90%
2008-06-04 0 22.45 22.45 22.55 21.65 22.75 2,276,909 50,800,469 22.311 7.943 7.943 7.978 7.660 8.049 6,435,345 7.8940 3.22%
2008-06-03 0 21.75 21.75 21.85 21.50 22.00 1,109,923 24,143,918 21.753 7.695 7.695 7.731 7.607 7.784 3,137,032 7.6964 -0.68%
2008-06-02 0 21.90 21.85 21.90 21.90 22.45 1,512,774 33,560,414 22.185 7.749 7.731 7.749 7.749 7.943 4,275,631 7.8492 -2.23%
2008-05-30 0 22.40 22.25 22.40 21.85 22.45 6,097,200 135,526,852 22.228 7.925 7.872 7.925 7.731 7.943 17,232,829 7.8645 0.67%
2008-05-29 0 22.25 22.20 22.25 22.00 22.75 2,676,706 59,559,685 22.251 7.872 7.855 7.872 7.784 8.049 7,565,311 7.8727 0.45%
2008-05-28 0 22.15 22.10 22.15 22.05 22.75 1,891,487 42,252,464 22.338 7.837 7.819 7.837 7.802 8.049 5,346,007 7.9036 0.45%
2008-05-27 0 22.05 22.05 22.20 21.70 22.25 801,400 17,633,065 22.003 7.802 7.802 7.855 7.678 7.872 2,265,038 7.7849 1.38%
2008-05-26 0 21.75 21.75 21.80 21.40 22.35 3,889,729 84,046,349 21.607 7.695 7.695 7.713 7.572 7.908 10,993,740 7.6449 -2.90%
2008-05-23 0 22.40 22.20 22.40 22.10 22.95 3,714,293 82,825,843 22.299 7.925 7.855 7.925 7.819 8.120 10,497,897 7.8898 -1.10%
2008-05-22 0 22.65 22.60 22.65 21.95 22.95 4,648,560 103,968,419 22.366 8.014 7.996 8.014 7.766 8.120 13,138,463 7.9133 -1.95%
2008-05-21 0 23.10 23.05 23.10 23.00 23.25 873,615 20,162,617 23.080 8.173 8.155 8.173 8.138 8.226 2,469,143 8.1658 0.22%
2008-05-20 0 23.05 23.05 23.20 22.95 23.75 1,545,459 35,762,842 23.141 8.155 8.155 8.208 8.120 8.403 4,368,010 8.1874 -2.54%
2008-05-19 0 23.65 23.50 23.70 23.05 23.70 1,745,814 40,780,247 23.359 8.368 8.315 8.385 8.155 8.385 4,934,284 8.2647 1.72%
2008-05-16 0 23.25 23.25 23.35 23.00 23.45 2,174,863 50,744,488 23.332 8.226 8.226 8.262 8.138 8.297 6,146,927 8.2553 0.43%
2008-05-15 0 23.15 23.10 23.15 22.95 23.80 2,892,345 66,978,282 23.157 8.191 8.173 8.191 8.120 8.421 8,174,783 8.1933 -1.70%
2008-05-14 0 23.55 23.45 23.55 23.40 24.10 1,835,975 43,321,165 23.596 8.332 8.297 8.332 8.279 8.527 5,189,110 8.3485 -1.46%
2008-05-13 0 23.90 23.85 23.95 23.55 24.10 2,343,486 55,941,080 23.871 8.456 8.438 8.474 8.332 8.527 6,623,515 8.4458 1.27%
2008-05-09 0 23.60 23.60 23.75 23.40 23.95 1,514,738 35,796,692 23.632 8.350 8.350 8.403 8.279 8.474 4,281,182 8.3614 0.43%
2008-05-08 0 23.50 23.50 23.60 23.40 24.00 1,952,624 46,402,739 23.764 8.315 8.315 8.350 8.279 8.492 5,518,801 8.4081 -0.42%
2008-05-07 0 23.60 23.55 23.60 23.35 24.00 2,255,888 53,423,265 23.682 8.350 8.332 8.350 8.262 8.492 6,375,932 8.3789 -0.63%
2008-05-06 0 23.75 23.70 23.80 23.60 23.80 617,622 14,660,659 23.737 8.403 8.385 8.421 8.350 8.421 1,745,617 8.3986 0.64%
2008-05-05 0 23.60 23.60 23.70 23.60 24.10 1,411,259 33,552,699 23.775 8.350 8.350 8.385 8.350 8.527 3,988,714 8.4119 -1.26%
2008-05-02 0 23.90 23.80 23.90 23.55 24.70 3,530,873 84,203,825 23.848 8.456 8.421 8.456 8.332 8.739 9,979,487 8.4377 0.84%
2008-04-30 0 23.70 23.70 23.80 23.60 24.15 1,507,003 35,848,950 23.788 8.385 8.385 8.421 8.350 8.545 4,259,320 8.4166 0.21%
2008-04-29 0 23.65 23.45 23.75 23.50 24.25 4,676,389 111,602,644 23.865 8.368 8.297 8.403 8.315 8.580 13,217,118 8.4438 -2.47%
2008-04-28 0 24.25 24.10 24.25 23.85 24.75 1,877,654 45,256,665 24.103 8.580 8.527 8.580 8.438 8.757 5,306,910 8.5279 1.46%
2008-04-25 0 23.90 23.90 24.00 23.50 24.30 2,679,423 63,996,717 23.885 8.456 8.456 8.492 8.315 8.598 7,572,991 8.4507 0.63%
2008-04-24 0 23.75 23.65 23.75 23.55 24.15 1,747,150 41,645,581 23.836 8.403 8.368 8.403 8.332 8.545 4,938,060 8.4336 0.00%
2008-04-23 0 23.75 23.80 23.95 23.55 24.25 1,409,770 33,670,030 23.883 8.403 8.421 8.474 8.332 8.580 3,984,505 8.4502 -1.04%
2008-04-22 0 24.00 23.95 24.00 23.35 24.00 513,793 12,239,620 23.822 8.492 8.474 8.492 8.262 8.492 1,452,159 8.4286 1.27%
2008-04-21 0 23.70 23.55 23.70 23.50 24.45 1,584,244 37,730,027 23.816 8.385 8.332 8.385 8.315 8.651 4,477,630 8.4263 -1.04%
2008-04-18 0 23.95 23.95 24.00 23.80 24.10 1,294,305 30,961,554 23.921 8.474 8.474 8.492 8.421 8.527 3,658,161 8.4637 0.00%
2008-04-17 0 23.95 23.95 24.00 23.75 24.45 1,567,582 37,543,902 23.950 8.474 8.474 8.492 8.403 8.651 4,430,537 8.4739 -0.42%
2008-04-16 0 24.05 24.00 24.05 23.85 24.80 2,005,899 48,322,701 24.090 8.509 8.492 8.509 8.438 8.775 5,669,375 8.5235 -2.24%
2008-04-15 0 24.60 24.55 24.60 24.15 24.75 707,777 17,352,010 24.516 8.704 8.686 8.704 8.545 8.757 2,000,426 8.6742 2.29%
2008-04-14 0 24.05 24.05 24.10 23.75 24.50 2,216,811 53,592,595 24.176 8.509 8.509 8.527 8.403 8.668 6,265,487 8.5536 -0.21%
2008-04-11 0 24.10 24.10 24.15 24.00 25.05 3,048,290 74,741,305 24.519 8.527 8.527 8.545 8.492 8.863 8,615,538 8.6752 -3.60%
2008-04-10 0 25.00 24.95 25.00 24.75 25.20 1,412,713 35,304,079 24.990 8.845 8.828 8.845 8.757 8.916 3,992,823 8.8419 0.20%
2008-04-09 0 24.95 24.90 24.95 24.90 25.20 1,427,638 35,570,962 24.916 8.828 8.810 8.828 8.810 8.916 4,035,006 8.8156 0.20%
2008-04-08 0 24.90 24.80 24.90 24.90 28.45 4,753,877 120,654,020 25.380 8.810 8.775 8.810 8.810 10.07 13,436,126 8.9798 -0.20%
2008-04-07 0 24.95 24.95 25.00 24.70 25.00 3,548,861 88,478,414 24.931 8.828 8.828 8.845 8.739 8.845 10,030,328 8.8211 3.96%
2008-04-03 0 24.00 23.95 24.00 23.75 24.55 3,776,172 90,493,758 23.964 8.492 8.474 8.492 8.403 8.686 10,672,788 8.4789 0.63%
2008-04-02 0 23.85 23.70 23.80 23.70 24.70 3,874,671 93,671,942 24.175 8.438 8.385 8.421 8.385 8.739 10,951,181 8.5536 -0.83%
2008-04-01 0 24.05 23.95 24.05 23.60 25.00 1,750,489 42,401,409 24.223 8.509 8.474 8.509 8.350 8.845 4,947,497 8.5703 -1.43%
2008-03-31 0 24.40 24.30 24.40 24.00 25.60 1,116,851 27,550,857 24.668 8.633 8.598 8.633 8.492 9.058 3,156,613 8.7280 -2.20%
2008-03-28 0 24.95 24.80 25.00 24.40 25.20 4,306,485 107,335,931 24.924 8.828 8.775 8.845 8.633 8.916 12,171,639 8.8185 2.25%
2008-03-27 0 24.40 24.30 24.40 24.20 25.00 3,510,003 85,758,886 24.433 8.633 8.598 8.633 8.562 8.845 9,920,501 8.6446 -2.40%
2008-03-26 0 25.00 24.95 25.00 24.15 25.00 3,269,281 80,438,544 24.604 8.845 8.828 8.845 8.545 8.845 9,240,136 8.7053 0.40%
2008-03-25 0 24.90 24.70 24.90 23.25 25.00 5,726,708 139,801,742 24.412 8.810 8.739 8.810 8.226 8.845 16,185,688 8.6374 10.42%
2008-03-20 0 22.55 22.55 22.90 21.95 22.90 2,751,839 61,154,469 22.223 7.978 7.978 8.102 7.766 8.102 7,777,664 7.8628 0.00%
2008-03-19 0 22.55 22.40 22.80 21.65 22.85 3,196,964 70,881,619 22.172 7.978 7.925 8.067 7.660 8.085 9,035,743 7.8446 5.13%
2008-03-18 0 21.45 21.35 21.45 20.90 22.50 4,282,217 92,376,144 21.572 7.589 7.554 7.589 7.395 7.961 12,103,049 7.6325 -2.50%
2008-03-17 0 22.00 21.90 22.05 21.80 22.50 3,440,857 76,164,038 22.135 7.784 7.749 7.802 7.713 7.961 9,725,070 7.8317 -1.79%
2008-03-14 0 22.40 22.15 22.40 21.80 23.80 3,285,995 74,380,967 22.636 7.925 7.837 7.925 7.713 8.421 9,287,376 8.0088 -3.45%
2008-03-13 1 - - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 8.208 - - - - 0 - 0.00%
2008-03-11 1 23.20 23.00 23.60 23.20 23.20 69,500 1,612,400 23.200 8.208 8.138 8.350 8.208 8.208 196,431 8.2085 0.00%
2008-03-10 0 23.20 23.05 23.25 22.25 23.45 2,732,739 62,039,985 22.702 8.208 8.155 8.226 7.872 8.297 7,723,680 8.0324 1.53%
2008-03-07 0 22.85 22.65 22.85 22.20 23.30 3,097,303 70,390,437 22.726 8.085 8.014 8.085 7.855 8.244 8,754,066 8.0409 -1.51%
2008-03-06 0 23.20 23.15 23.20 23.10 24.35 1,410,062 33,128,838 23.495 8.208 8.191 8.208 8.173 8.615 3,985,330 8.3127 0.43%
2008-03-05 0 23.10 22.90 23.15 22.30 23.45 2,346,758 53,654,568 22.863 8.173 8.102 8.191 7.890 8.297 6,632,762 8.0893 3.82%
2008-03-04 0 22.25 22.20 22.25 22.00 23.20 3,127,397 70,157,699 22.433 7.872 7.855 7.872 7.784 8.208 8,839,122 7.9372 -1.98%
2008-03-03 0 22.70 22.50 22.70 22.05 23.00 3,935,968 87,850,187 22.320 8.032 7.961 8.032 7.802 8.138 11,124,428 7.8971 -2.58%
2008-02-29 0 23.30 23.10 23.30 23.05 24.80 1,662,875 39,055,925 23.487 8.244 8.173 8.244 8.155 8.775 4,699,869 8.3100 -2.10%
2008-02-28 0 23.80 23.50 23.80 22.60 24.10 2,202,332 51,717,629 23.483 8.421 8.315 8.421 7.996 8.527 6,224,564 8.3086 3.93%
2008-02-27 0 22.90 22.80 22.90 22.60 24.00 2,267,217 51,973,134 22.924 8.102 8.067 8.102 7.996 8.492 6,407,952 8.1107 -2.43%
2008-02-26 0 24.00 23.95 24.00 22.90 24.00 3,165,208 74,430,438 23.515 8.304 8.287 8.304 7.923 8.304 9,148,008 8.1362 5.03%
2008-02-25 0 22.85 22.80 22.85 22.60 23.40 2,279,509 52,307,132 22.947 7.906 7.889 7.906 7.820 8.096 6,588,182 7.9395 4.34%
2008-02-22 0 21.90 21.90 22.00 21.90 22.60 2,709,630 60,071,009 22.169 7.577 7.577 7.612 7.577 7.820 7,831,307 7.6706 -3.31%
2008-02-21 0 22.65 22.60 22.65 22.60 22.70 1,442,356 32,657,391 22.642 7.837 7.820 7.837 7.820 7.854 4,168,663 7.8340 2.03%
2008-02-20 0 22.20 22.20 22.25 22.10 22.70 3,316,209 73,952,998 22.300 7.681 7.681 7.698 7.647 7.854 9,584,428 7.7160 -0.45%
2008-02-19 0 22.30 22.30 22.45 22.20 22.75 682,939 15,342,237 22.465 7.716 7.716 7.768 7.681 7.871 1,973,814 7.7729 1.36%
2008-02-18 0 22.00 22.05 22.10 22.00 23.00 1,794,175 40,133,300 22.369 7.612 7.629 7.647 7.612 7.958 5,185,481 7.7396 -2.44%
2008-02-15 0 22.55 22.55 22.60 22.00 22.90 1,910,446 42,850,040 22.429 7.802 7.802 7.820 7.612 7.923 5,521,525 7.7605 -1.96%
2008-02-14 0 23.00 22.90 23.00 22.85 23.25 2,088,813 48,134,400 23.044 7.958 7.923 7.958 7.906 8.044 6,037,037 7.9732 1.32%
2008-02-13 0 22.70 22.60 22.70 22.60 24.05 1,915,777 44,054,790 22.996 7.854 7.820 7.854 7.820 8.321 5,536,933 7.9565 -0.22%
2008-02-12 0 22.75 22.60 22.75 22.55 23.15 3,281,195 74,691,665 22.764 7.871 7.820 7.871 7.802 8.010 9,483,231 7.8762 0.89%
2008-02-11 0 22.55 22.55 22.65 22.50 24.15 4,996,964 114,160,520 22.846 7.802 7.802 7.837 7.785 8.356 14,442,105 7.9047 -4.25%
2008-02-06 0 23.55 23.85 23.90 23.00 24.15 1,450,593 33,620,115 23.177 8.148 8.252 8.269 7.958 8.356 4,192,469 8.0192 -2.08%
2008-02-05 0 24.05 24.00 24.05 23.75 24.20 1,432,695 34,461,525 24.054 8.321 8.304 8.321 8.217 8.373 4,140,741 8.3226 -1.03%
2008-02-04 0 24.30 24.25 24.30 24.05 25.00 2,500,549 60,675,826 24.265 8.408 8.390 8.408 8.321 8.650 7,227,027 8.3957 3.62%
2008-02-01 0 23.45 23.40 23.45 22.85 23.45 2,366,611 54,694,835 23.111 8.114 8.096 8.114 7.906 8.114 6,839,922 7.9964 3.53%
2008-01-31 0 22.65 22.65 22.75 22.10 24.05 4,005,231 91,008,794 22.722 7.837 7.837 7.871 7.647 8.321 11,575,822 7.8620 -2.58%
2008-01-30 0 23.25 23.20 23.25 23.20 23.80 2,606,031 61,011,179 23.412 8.044 8.027 8.044 8.027 8.235 7,531,888 8.1004 0.00%
2008-01-29 0 23.25 23.20 23.25 22.80 23.70 3,753,452 87,472,076 23.304 8.044 8.027 8.044 7.889 8.200 10,848,137 8.0633 0.22%
2008-01-28 0 23.20 23.00 23.75 22.10 23.85 4,882,679 111,497,626 22.835 8.027 7.958 8.217 7.647 8.252 14,111,801 7.9010 -3.13%
2008-01-25 0 23.95 23.70 23.85 22.65 24.50 6,228,694 146,080,107 23.453 8.287 8.200 8.252 7.837 8.477 18,002,022 8.1147 2.35%
2008-01-24 0 23.40 23.50 23.60 22.60 23.80 6,235,777 145,254,808 23.294 8.096 8.131 8.166 7.820 8.235 18,022,493 8.0596 -1.68%
2008-01-23 0 23.80 23.75 23.80 22.20 23.80 4,673,554 106,804,669 22.853 8.235 8.217 8.235 7.681 8.235 13,507,393 7.9071 3.03%
2008-01-22 0 23.10 22.90 23.05 20.60 23.40 8,200,580 175,907,257 21.451 7.993 7.923 7.975 7.128 8.096 23,701,119 7.4219 0.43%
2008-01-21 0 23.00 22.55 22.95 21.70 24.75 8,173,791 187,287,839 22.913 7.958 7.802 7.941 7.508 8.563 23,623,694 7.9280 -6.50%
2008-01-18 0 24.60 24.60 24.70 23.90 25.50 9,629,895 236,519,355 24.561 8.512 8.512 8.546 8.269 8.823 27,832,091 8.4981 -6.82%
2008-01-17 0 26.40 26.15 26.50 24.90 26.50 3,931,548 99,691,802 25.357 9.134 9.048 9.169 8.615 9.169 11,362,866 8.7735 4.55%
2008-01-16 0 25.25 25.15 25.25 25.15 25.90 3,793,666 96,370,892 25.403 8.736 8.702 8.736 8.702 8.961 10,964,362 8.7895 -2.13%
2008-01-15 0 25.80 25.80 25.90 25.80 26.70 2,282,301 59,615,645 26.121 8.927 8.927 8.961 8.927 9.238 6,596,251 9.0378 -1.53%
2008-01-14 0 26.20 26.20 26.25 26.15 27.30 4,078,389 109,114,490 26.754 9.065 9.065 9.082 9.048 9.446 11,787,262 9.2570 2.54%
2008-01-11 0 25.55 25.55 25.70 25.50 26.45 3,538,643 91,161,698 25.762 8.840 8.840 8.892 8.823 9.152 10,227,301 8.9136 0.20%
2008-01-10 0 25.50 25.50 25.55 25.50 26.75 2,999,714 77,237,258 25.748 8.823 8.823 8.840 8.823 9.255 8,669,701 8.9089 -3.77%
2008-01-09 0 26.50 26.45 26.50 25.95 26.85 3,724,357 98,288,846 26.391 9.169 9.152 9.169 8.979 9.290 10,764,047 9.1312 0.38%
2008-01-08 0 26.40 26.35 26.40 26.00 27.60 3,726,681 98,304,265 26.379 9.134 9.117 9.134 8.996 9.550 10,770,764 9.1270 -1.31%
2008-01-07 0 26.75 26.70 26.75 26.55 28.00 3,182,210 85,825,455 26.970 9.255 9.238 9.255 9.186 9.688 9,197,147 9.3317 -5.31%
2008-01-04 0 28.25 28.25 28.30 27.85 28.60 5,536,574 156,175,095 28.208 9.774 9.774 9.792 9.636 9.896 16,001,673 9.7599 2.73%
2008-01-03 0 27.50 27.50 27.75 27.50 28.10 2,399,401 66,695,266 27.797 9.515 9.515 9.601 9.515 9.723 6,934,691 9.6176 -2.83%
2008-01-02 0 28.30 28.25 28.30 27.40 28.50 1,399,659 39,464,172 28.196 9.792 9.774 9.792 9.480 9.861 4,045,261 9.7557 1.07%
2007-12-31 0 28.00 27.80 28.00 27.55 28.40 957,001 26,732,021 27.933 9.688 9.619 9.688 9.532 9.826 2,765,901 9.6648 0.90%
2007-12-28 0 27.75 27.75 28.00 27.50 28.50 2,953,611 83,194,805 28.167 9.601 9.601 9.688 9.515 9.861 8,536,456 9.7458 -1.25%
2007-12-27 0 28.10 28.00 28.10 27.45 28.40 4,396,418 123,145,983 28.011 9.723 9.688 9.723 9.498 9.826 12,706,422 9.6916 1.44%
2007-12-24 0 27.70 27.70 27.75 27.35 27.70 3,352,033 92,154,122 27.492 9.584 9.584 9.601 9.463 9.584 9,687,965 9.5122 0.73%
2007-12-21 0 27.50 27.45 27.50 26.95 27.75 1,686,505 45,958,509 27.251 9.515 9.498 9.515 9.325 9.601 4,874,296 9.4287 2.04%
2007-12-20 0 26.95 26.90 26.95 26.80 27.70 2,538,846 68,951,648 27.159 9.325 9.307 9.325 9.273 9.584 7,337,712 9.3969 -2.00%
2007-12-19 0 27.50 27.45 27.55 26.30 27.55 2,546,932 69,196,355 27.169 9.515 9.498 9.532 9.100 9.532 7,361,082 9.4003 3.58%
2007-12-18 0 26.55 26.50 26.55 25.30 26.90 5,838,657 152,733,086 26.159 9.186 9.169 9.186 8.754 9.307 16,874,746 9.0510 4.94%
2007-12-17 0 25.30 25.30 25.75 25.05 27.05 4,015,393 103,918,635 25.880 8.754 8.754 8.909 8.667 9.359 11,605,192 8.9545 -6.81%
2007-12-14 0 27.15 27.15 27.30 26.90 27.75 7,973,124 216,533,421 27.158 9.394 9.394 9.446 9.307 9.601 23,043,731 9.3966 -2.86%
2007-12-13 0 27.95 27.85 27.90 25.65 28.15 24,179,140 655,432,784 27.107 9.671 9.636 9.653 8.875 9.740 69,881,969 9.3791 11.80%
2007-12-12 0 25.00 24.95 25.00 24.90 25.85 3,401,696 85,556,630 25.151 8.650 8.633 8.650 8.615 8.944 9,831,500 8.7023 -1.57%
2007-12-11 0 25.40 25.25 25.55 25.00 25.65 4,289,792 108,073,853 25.193 8.788 8.736 8.840 8.650 8.875 12,398,254 8.7169 1.20%
2007-12-10 0 25.10 25.00 25.10 24.70 25.40 4,283,389 106,639,602 24.896 8.685 8.650 8.685 8.546 8.788 12,379,748 8.6140 2.24%
2007-12-07 0 24.55 24.55 24.65 24.40 26.00 4,461,862 111,733,704 25.042 8.494 8.494 8.529 8.442 8.996 12,895,566 8.6645 -4.29%
2007-12-06 0 25.65 25.65 25.75 25.65 26.30 4,845,120 125,966,818 25.999 8.875 8.875 8.909 8.875 9.100 14,003,249 8.9955 0.59%
2007-12-05 0 25.50 25.45 25.50 25.00 25.90 2,999,355 76,623,012 25.546 8.823 8.806 8.823 8.650 8.961 8,668,664 8.8391 2.41%
2007-12-04 0 24.90 24.75 24.90 24.70 25.15 2,473,784 61,578,547 24.892 8.615 8.563 8.615 8.546 8.702 7,149,671 8.6128 0.61%
2007-12-03 0 24.75 24.75 24.85 24.40 25.00 2,391,939 59,186,153 24.744 8.563 8.563 8.598 8.442 8.650 6,913,125 8.5614 -0.20%
2007-11-30 0 24.80 24.75 24.80 24.75 25.60 3,332,821 83,587,324 25.080 8.581 8.563 8.581 8.563 8.858 9,632,439 8.6777 -1.98%
2007-11-29 0 25.30 25.20 25.30 24.55 25.75 6,087,036 152,980,142 25.132 8.754 8.719 8.754 8.494 8.909 17,592,605 8.6957 3.27%
2007-11-28 0 24.50 24.50 24.55 24.45 25.00 3,070,331 75,425,349 24.566 8.477 8.477 8.494 8.460 8.650 8,873,797 8.4998 -0.20%
2007-11-27 0 24.55 24.50 24.55 24.30 25.00 2,699,967 66,343,159 24.572 8.494 8.477 8.494 8.408 8.650 7,803,380 8.5018 -1.01%
2007-11-26 0 24.80 24.75 24.80 24.75 26.15 4,268,079 106,233,621 24.890 8.581 8.563 8.581 8.563 9.048 12,335,499 8.6120 -0.20%
2007-11-23 0 24.85 24.85 24.90 24.60 26.00 3,924,733 98,275,802 25.040 8.598 8.598 8.615 8.512 8.996 11,343,169 8.6639 0.00%
2007-11-22 0 24.85 24.85 24.90 24.80 25.45 3,449,607 87,036,863 25.231 8.598 8.598 8.615 8.581 8.806 9,969,971 8.7299 -1.19%
2007-11-21 0 25.15 25.15 25.55 25.10 26.45 5,463,262 139,370,430 25.510 8.702 8.702 8.840 8.685 9.152 15,789,789 8.8266 -4.91%
2007-11-20 0 26.45 26.15 26.50 25.40 26.70 3,793,085 98,795,195 26.046 9.152 9.048 9.169 8.788 9.238 10,962,683 9.0120 -0.94%
2007-11-19 0 26.70 26.50 26.65 26.35 26.85 4,594,540 122,387,653 26.638 9.238 9.169 9.221 9.117 9.290 13,279,029 9.2166 -0.19%
2007-11-16 0 26.75 26.75 26.80 26.15 27.00 4,267,838 113,316,833 26.551 9.255 9.255 9.273 9.048 9.342 12,334,803 9.1868 2.29%
2007-11-15 0 26.15 26.10 26.15 26.15 26.65 2,110,243 55,385,075 26.246 9.048 9.031 9.048 9.048 9.221 6,098,974 9.0810 0.00%
2007-11-14 0 26.15 26.10 26.15 26.05 27.65 2,685,966 71,118,369 26.478 9.048 9.031 9.048 9.013 9.567 7,762,914 9.1613 -2.43%
2007-11-13 0 26.80 26.80 27.00 25.00 27.25 10,255,605 269,589,194 26.287 9.273 9.273 9.342 8.650 9.428 29,640,503 9.0953 6.99%
2007-11-12 0 25.05 25.05 25.10 24.90 25.70 7,970,593 200,112,807 25.106 8.667 8.667 8.685 8.615 8.892 23,036,416 8.6868 -0.40%
2007-11-09 0 25.15 25.10 25.20 24.10 25.40 6,356,936 158,345,286 24.909 8.702 8.685 8.719 8.339 8.788 18,372,664 8.6185 4.57%
2007-11-08 0 24.05 24.05 24.30 23.80 24.30 5,457,615 131,197,569 24.039 8.321 8.321 8.408 8.235 8.408 15,773,468 8.3176 0.42%
2007-11-07 0 23.95 23.95 24.00 23.80 24.95 8,060,786 197,407,028 24.490 8.287 8.287 8.304 8.235 8.633 23,297,090 8.4735 -2.64%
2007-11-06 0 24.60 25.20 25.25 23.45 25.10 8,920,158 214,935,588 24.095 8.512 8.719 8.736 8.114 8.685 25,780,826 8.3370 3.14%
2007-11-05 0 23.85 23.85 24.10 23.40 24.10 5,832,528 138,359,350 23.722 8.252 8.252 8.339 8.096 8.339 16,857,032 8.2078 -0.42%
2007-11-02 0 23.95 23.95 24.00 23.25 24.25 6,172,780 147,987,184 23.974 8.287 8.287 8.304 8.044 8.390 17,840,420 8.2951 0.21%
2007-11-01 0 23.90 23.85 23.90 23.55 24.10 4,081,116 97,547,995 23.902 8.269 8.252 8.269 8.148 8.339 11,795,143 8.2702 0.63%
2007-10-31 0 23.75 23.70 23.75 23.50 24.10 1,627,935 38,658,334 23.747 8.217 8.200 8.217 8.131 8.339 4,705,019 8.2164 -1.45%
2007-10-30 0 24.10 24.05 24.10 23.80 24.30 10,501,024 252,224,939 24.019 8.339 8.321 8.339 8.235 8.408 30,349,807 8.3106 0.84%
2007-10-29 0 23.90 23.80 23.85 23.55 24.00 5,088,656 121,221,944 23.822 8.269 8.235 8.252 8.148 8.304 14,707,111 8.2424 1.70%
2007-10-26 0 23.50 23.50 23.55 23.05 23.85 6,655,636 156,095,369 23.453 8.131 8.131 8.148 7.975 8.252 19,235,959 8.1148 2.40%
2007-10-25 0 22.95 22.95 23.05 22.70 23.15 3,925,736 90,074,545 22.945 7.941 7.941 7.975 7.854 8.010 11,346,068 7.9388 1.10%
2007-10-24 0 22.70 22.65 22.70 22.60 23.90 2,474,450 56,806,063 22.957 7.854 7.837 7.854 7.820 8.269 7,151,596 7.9431 -1.30%
2007-10-23 0 23.00 22.95 23.00 22.65 23.00 2,991,548 68,338,141 22.844 7.958 7.941 7.958 7.837 7.958 8,646,100 7.9039 0.66%
2007-10-22 0 22.85 22.70 22.75 22.70 23.95 4,767,250 109,234,880 22.914 7.906 7.854 7.871 7.854 8.287 13,778,191 7.9281 -3.38%
2007-10-18 0 23.65 23.50 23.55 23.10 23.80 3,938,851 92,570,945 23.502 8.183 8.131 8.148 7.993 8.235 11,383,972 8.1317 1.50%
2007-10-17 0 23.30 23.35 23.50 23.20 23.95 4,301,585 100,948,003 23.468 8.062 8.079 8.131 8.027 8.287 12,432,338 8.1198 -0.85%
2007-10-16 0 23.50 23.40 23.50 23.40 23.85 3,249,832 76,685,427 23.597 8.131 8.096 8.131 8.096 8.252 9,392,586 8.1645 -2.29%
2007-10-15 0 24.05 24.00 24.05 23.85 24.60 2,943,326 70,616,783 23.992 8.321 8.304 8.321 8.252 8.512 8,506,730 8.3013 0.42%
2007-10-12 0 23.95 23.90 23.95 23.90 24.40 4,137,250 100,074,550 24.189 8.287 8.269 8.287 8.269 8.442 11,957,381 8.3693 -1.84%
2007-10-11 0 24.40 24.40 24.70 24.30 25.05 3,098,436 76,329,072 24.635 8.442 8.442 8.546 8.408 8.667 8,955,025 8.5236 -2.01%
2007-10-10 0 24.90 24.85 24.90 24.65 25.70 1,863,500 46,908,450 25.172 8.615 8.598 8.615 8.529 8.892 5,385,843 8.7096 0.40%
2007-10-09 0 24.80 24.70 24.80 24.70 25.30 2,466,000 61,807,275 25.064 8.581 8.546 8.581 8.546 8.754 7,127,174 8.6721 -0.80%
2007-10-08 0 25.00 25.00 25.05 24.70 25.70 1,667,840 41,689,623 24.996 8.650 8.650 8.667 8.546 8.892 4,820,351 8.6487 1.83%
2007-10-05 0 24.55 24.55 24.60 24.15 25.80 2,053,180 50,889,426 24.786 8.494 8.494 8.512 8.356 8.927 5,934,051 8.5758 -0.20%
2007-10-04 0 24.60 24.50 24.90 24.45 25.80 4,413,618 108,887,497 24.671 8.512 8.477 8.615 8.460 8.927 12,756,133 8.5361 -2.96%
2007-10-03 0 25.35 25.35 25.40 25.10 25.75 6,133,854 156,363,961 25.492 8.771 8.771 8.788 8.685 8.909 17,727,917 8.8202 0.80%
2007-10-02 0 25.15 25.15 25.20 24.40 25.60 18,865,806 471,968,903 25.017 8.702 8.702 8.719 8.442 8.858 54,525,499 8.6559 8.17%
2007-09-28 0 23.25 23.20 23.25 23.15 23.50 3,928,807 91,437,172 23.274 8.044 8.027 8.044 8.010 8.131 11,354,944 8.0526 -0.43%
2007-09-27 0 23.35 23.35 23.40 23.15 23.50 2,438,412 56,810,056 23.298 8.079 8.079 8.096 8.010 8.131 7,047,440 8.0611 -0.43%
2007-09-25 0 23.45 23.45 23.50 23.10 23.55 1,486,645 34,648,124 23.306 8.114 8.114 8.131 7.993 8.148 4,296,666 8.0640 1.52%
2007-09-24 0 23.10 23.05 23.10 22.85 23.30 2,112,500 48,629,225 23.020 7.993 7.975 7.993 7.906 8.062 6,105,497 7.9648 -0.22%
2007-09-21 0 23.15 23.10 23.15 22.85 23.65 1,784,500 41,002,550 22.977 8.010 7.993 8.010 7.906 8.183 5,157,519 7.9501 -0.86%
2007-09-20 0 23.35 23.20 23.40 23.00 23.70 1,941,600 45,167,780 23.263 8.079 8.027 8.096 7.958 8.200 5,611,566 8.0491 -1.48%
2007-09-19 0 23.70 23.65 23.70 23.25 23.75 3,042,694 71,319,161 23.439 8.200 8.183 8.200 8.044 8.217 8,793,921 8.1101 2.60%
2007-09-18 0 23.10 22.90 23.15 22.45 23.20 1,592,260 36,496,724 22.921 7.993 7.923 8.010 7.768 8.027 4,601,912 7.9308 2.67%
2007-09-17 0 22.50 22.45 22.55 22.35 23.20 985,000 22,380,025 22.721 7.785 7.768 7.802 7.733 8.027 2,846,823 7.8614 -2.60%
2007-09-14 0 23.10 23.10 23.15 22.55 23.15 1,225,500 28,113,925 22.941 7.993 7.993 8.010 7.802 8.010 3,541,911 7.9375 1.76%
2007-09-13 0 22.70 22.65 22.70 22.35 22.90 1,326,128 29,978,274 22.606 7.854 7.837 7.854 7.733 7.923 3,832,743 7.8216 -0.44%
2007-09-12 0 22.80 22.75 22.80 22.35 22.90 1,471,387 33,435,541 22.724 7.889 7.871 7.889 7.733 7.923 4,252,567 7.8624 1.79%
2007-09-11 0 22.40 22.40 22.45 22.20 22.85 3,199,039 71,967,197 22.497 7.750 7.750 7.768 7.681 7.906 9,245,786 7.7838 -0.67%
2007-09-10 0 22.55 22.55 22.60 22.55 22.95 1,899,022 43,209,398 22.754 7.802 7.802 7.820 7.802 7.941 5,488,508 7.8727 -1.96%
2007-09-07 0 23.00 23.00 23.15 22.85 23.40 2,957,039 68,257,214 23.083 7.958 7.958 8.010 7.906 8.096 8,546,363 7.9867 -1.71%
2007-09-06 0 23.40 23.20 23.40 23.00 23.45 1,155,000 26,761,275 23.170 8.096 8.027 8.096 7.958 8.114 3,338,153 8.0168 1.30%
2007-09-05 0 23.10 23.10 23.40 23.05 23.70 1,337,646 31,161,058 23.295 7.993 7.993 8.096 7.975 8.200 3,866,032 8.0602 -0.86%
2007-09-04 0 23.30 23.20 23.40 23.10 23.80 1,719,000 40,015,375 23.278 8.062 8.027 8.096 7.993 8.235 4,968,212 8.0543 -2.10%
2007-09-03 0 23.80 23.70 23.80 23.00 23.80 760,500 17,895,875 23.532 8.235 8.200 8.235 7.958 8.235 2,197,979 8.1420 1.06%
2007-08-31 0 23.55 23.50 23.55 22.80 23.75 2,025,020 47,233,223 23.325 8.148 8.131 8.148 7.889 8.217 5,852,664 8.0704 1.95%
2007-08-30 0 23.10 22.95 23.00 22.75 23.20 1,815,382 41,876,892 23.068 7.993 7.941 7.958 7.871 8.027 5,246,773 7.9815 1.76%
2007-08-29 0 22.70 22.65 22.70 22.65 23.70 2,864,501 65,249,648 22.779 7.854 7.837 7.854 7.837 8.200 8,278,912 7.8814 -2.16%
2007-08-28 0 23.20 23.20 23.25 23.20 24.10 2,787,805 65,231,923 23.399 8.027 8.027 8.044 8.027 8.339 8,057,247 8.0961 -2.73%
2007-08-27 0 23.85 23.90 24.00 23.80 24.40 1,944,737 46,704,138 24.016 8.252 8.269 8.304 8.235 8.442 5,620,632 8.3094 -1.24%
2007-08-24 0 24.15 24.15 24.25 23.70 24.50 945,930 22,847,509 24.153 8.356 8.356 8.390 8.200 8.477 2,733,904 8.3571 0.21%
2007-08-23 0 24.10 24.05 24.10 23.80 24.50 3,091,827 74,851,879 24.210 8.339 8.321 8.339 8.235 8.477 8,935,924 8.3765 1.47%
2007-08-22 0 23.75 23.80 23.85 23.15 23.90 1,415,278 33,330,031 23.550 8.217 8.235 8.252 8.010 8.269 4,090,402 8.1484 2.81%
2007-08-21 0 23.10 23.10 23.15 23.10 24.00 2,313,608 54,326,695 23.481 7.993 7.993 8.010 7.993 8.304 6,686,734 8.1245 -0.22%
2007-08-20 0 23.15 23.15 23.20 23.00 23.50 2,536,352 58,782,384 23.176 8.010 8.010 8.027 7.958 8.131 7,330,504 8.0189 2.21%
2007-08-17 0 22.65 22.35 22.70 21.50 23.80 3,661,500 81,545,400 22.271 7.837 7.733 7.854 7.439 8.235 10,582,379 7.7058 -1.95%
2007-08-16 0 23.10 23.05 23.10 22.90 23.80 1,606,091 37,123,445 23.114 7.993 7.975 7.993 7.923 8.235 4,641,886 7.9975 -2.33%
2007-08-15 0 23.65 23.65 23.70 23.60 24.30 2,939,120 69,938,324 23.796 8.183 8.183 8.200 8.166 8.408 8,494,574 8.2333 -3.47%
2007-08-14 0 24.50 24.35 24.50 24.10 24.60 1,653,989 40,412,060 24.433 8.477 8.425 8.477 8.339 8.512 4,780,319 8.4538 1.45%
2007-08-13 0 24.15 24.25 24.30 24.00 24.70 2,504,546 60,862,092 24.301 8.356 8.390 8.408 8.304 8.546 7,238,579 8.4080 0.62%
2007-08-10 0 24.00 23.95 24.00 23.80 24.05 2,675,192 64,062,399 23.947 8.304 8.287 8.304 8.235 8.321 7,731,776 8.2856 -1.23%
2007-08-09 0 24.30 24.45 24.55 24.15 24.55 3,573,096 87,445,673 24.473 8.408 8.460 8.494 8.356 8.494 10,326,876 8.4678 1.89%
2007-08-08 0 23.85 23.80 23.85 23.50 24.20 3,030,500 71,936,050 23.737 8.252 8.235 8.252 8.131 8.373 8,758,678 8.2131 1.06%
2007-08-07 0 23.60 23.60 23.65 23.60 24.20 2,150,150 51,371,105 23.892 8.166 8.166 8.183 8.166 8.373 6,214,312 8.2666 0.21%
2007-08-06 0 23.55 23.55 23.60 23.40 23.85 1,413,096 33,256,520 23.535 8.148 8.148 8.166 8.096 8.252 4,084,096 8.1429 -2.48%
2007-08-03 0 24.15 24.15 24.25 23.85 24.25 2,033,625 48,859,093 24.026 8.356 8.356 8.390 8.252 8.390 5,877,534 8.3129 1.26%
2007-08-02 0 23.85 23.85 23.90 23.60 24.05 1,380,500 32,981,627 23.891 8.252 8.252 8.269 8.166 8.321 3,989,888 8.2663 1.27%
2007-08-01 0 23.55 23.50 23.70 23.50 24.60 3,752,946 89,999,899 23.981 8.148 8.131 8.200 8.131 8.512 10,846,674 8.2975 -4.27%
2007-07-31 0 24.60 24.50 24.55 24.40 24.90 1,530,962 37,769,390 24.670 8.512 8.477 8.494 8.442 8.615 4,424,750 8.5359 0.82%
2007-07-30 0 24.40 24.65 24.70 23.95 24.85 2,767,750 67,457,837 24.373 8.442 8.529 8.546 8.287 8.598 7,999,285 8.4330 0.62%
2007-07-27 0 24.25 24.10 24.15 24.15 25.00 2,780,503 67,908,549 24.423 8.390 8.339 8.356 8.356 8.650 8,036,143 8.4504 -0.61%
2007-07-26 0 24.40 24.40 24.45 24.40 24.80 1,419,500 35,014,000 24.666 8.442 8.442 8.460 8.442 8.581 4,102,605 8.5346 -1.01%
2007-07-25 0 24.65 24.60 24.65 24.60 25.40 1,374,500 34,099,302 24.809 8.529 8.512 8.529 8.512 8.788 3,972,547 8.5837 -1.79%
2007-07-24 0 25.10 25.05 25.10 25.00 25.50 4,011,282 101,256,913 25.243 8.685 8.667 8.685 8.650 8.823 11,593,311 8.7341 0.40%
2007-07-23 0 25.00 24.90 25.00 24.60 25.00 1,583,394 39,382,450 24.872 8.650 8.615 8.650 8.512 8.650 4,576,287 8.6058 1.63%
2007-07-20 0 24.60 24.50 24.55 24.30 25.00 5,262,300 129,895,263 24.684 8.512 8.477 8.494 8.408 8.650 15,208,973 8.5407 1.44%
2007-07-19 0 24.25 24.20 24.25 24.00 24.45 3,726,400 90,442,295 24.271 8.390 8.373 8.390 8.304 8.460 10,769,952 8.3977 0.41%
2007-07-18 0 24.15 24.05 24.15 23.80 24.25 3,578,100 85,840,265 23.990 8.356 8.321 8.356 8.235 8.390 10,341,339 8.3007 1.90%
2007-07-17 0 23.70 23.70 23.80 23.70 24.40 2,253,864 54,003,435 23.960 8.200 8.200 8.235 8.200 8.442 6,514,064 8.2903 -1.66%
2007-07-16 0 24.10 24.05 24.10 24.05 24.35 1,536,852 37,119,088 24.153 8.339 8.321 8.339 8.321 8.425 4,441,773 8.3568 0.84%
2007-07-13 0 23.90 23.80 23.90 23.80 24.60 3,007,096 72,201,063 24.010 8.269 8.235 8.269 8.235 8.512 8,691,037 8.3075 0.00%
2007-07-12 0 23.90 23.85 23.90 23.45 24.20 4,836,996 115,604,330 23.900 8.269 8.252 8.269 8.114 8.373 13,979,770 8.2694 3.91%
2007-07-11 0 23.00 23.00 23.05 23.00 23.50 4,060,625 93,859,598 23.115 7.958 7.958 7.975 7.958 8.131 11,735,921 7.9976 -1.71%
2007-07-10 0 23.40 23.35 23.40 23.05 23.55 4,394,415 102,368,516 23.295 8.096 8.079 8.096 7.975 8.148 12,700,633 8.0601 -0.64%
2007-07-09 0 23.55 23.50 23.55 23.50 23.70 2,573,853 60,645,838 23.562 8.148 8.131 8.148 8.131 8.200 7,438,888 8.1525 -1.05%
2007-07-06 0 23.80 23.75 23.80 23.75 24.50 2,793,629 66,707,831 23.879 8.235 8.217 8.235 8.217 8.477 8,074,079 8.2620 -1.24%
2007-07-05 0 24.10 24.00 24.10 23.90 24.25 834,000 20,113,250 24.117 8.339 8.304 8.339 8.269 8.390 2,410,407 8.3443 0.67%
2007-07-04 0 24.25 24.05 24.25 23.80 24.40 2,463,211 59,173,714 24.023 8.283 8.215 8.283 8.130 8.334 7,211,299 8.2057 1.04%
2007-07-03 0 24.00 24.00 24.20 24.00 25.30 4,471,654 108,878,139 24.349 8.198 8.198 8.266 8.198 8.642 13,091,219 8.3169 -1.03%
2007-06-29 0 24.25 24.25 24.30 24.25 24.95 1,777,727 43,346,518 24.383 8.283 8.283 8.300 8.283 8.522 5,204,475 8.3287 -1.22%
2007-06-28 0 24.55 24.55 24.65 24.15 24.70 4,958,285 121,443,429 24.493 8.386 8.386 8.420 8.249 8.437 14,515,880 8.3662 3.15%
2007-06-27 0 23.80 23.70 23.75 23.40 24.30 3,950,300 93,964,825 23.787 8.130 8.095 8.112 7.993 8.300 11,564,902 8.1250 1.06%
2007-06-26 0 23.55 23.80 23.90 23.45 24.00 5,146,456 121,919,087 23.690 8.044 8.130 8.164 8.010 8.198 15,066,770 8.0919 0.21%
2007-06-25 0 23.50 23.45 23.50 23.35 24.10 8,467,500 199,568,601 23.569 8.027 8.010 8.027 7.976 8.232 24,789,461 8.0505 -2.69%
2007-06-22 0 24.15 24.10 24.15 24.10 24.90 8,056,400 196,823,227 24.431 8.249 8.232 8.249 8.232 8.505 23,585,924 8.3449 -4.55%
2007-06-21 0 25.30 25.30 25.35 25.10 25.60 2,910,744 73,782,336 25.348 8.642 8.642 8.659 8.574 8.744 8,521,497 8.6584 -0.39%
2007-06-20 0 25.40 25.35 25.45 25.30 26.10 3,555,700 90,807,450 25.539 8.676 8.659 8.693 8.642 8.915 10,409,671 8.7234 -3.61%
2007-06-18 0 26.35 26.25 26.30 26.00 26.40 2,072,500 54,463,450 26.279 9.001 8.966 8.983 8.881 9.018 6,067,453 8.9763 1.35%
2007-06-15 0 26.00 25.90 26.00 25.90 26.25 1,582,666 41,315,525 26.105 8.881 8.847 8.881 8.847 8.966 4,633,415 8.9169 -0.19%
2007-06-14 0 26.05 26.00 26.05 25.45 26.10 2,322,613 60,175,632 25.909 8.898 8.881 8.898 8.693 8.915 6,799,684 8.8498 2.56%
2007-06-13 0 25.40 25.35 25.40 25.05 25.60 1,644,660 41,578,162 25.281 8.676 8.659 8.676 8.556 8.744 4,814,908 8.6353 0.99%
2007-06-12 0 25.15 25.15 25.20 25.05 25.25 3,584,500 90,127,725 25.144 8.591 8.591 8.608 8.556 8.625 10,493,986 8.5885 0.00%
2007-06-11 0 25.15 25.10 25.15 25.10 25.30 1,875,960 47,099,045 25.107 8.591 8.574 8.591 8.574 8.642 5,492,062 8.5758 -0.20%
2007-06-08 0 25.20 25.15 25.20 24.80 25.30 2,535,710 63,565,658 25.068 8.608 8.591 8.608 8.471 8.642 7,423,547 8.5627 -0.59%
2007-06-07 0 25.35 25.30 25.35 25.20 25.40 2,430,213 61,610,385 25.352 8.659 8.642 8.659 8.608 8.676 7,114,694 8.6596 -0.98%
2007-06-06 0 25.60 25.60 25.65 25.60 26.05 1,617,085 41,716,218 25.797 8.744 8.744 8.761 8.744 8.898 4,734,180 8.8117 -1.35%
2007-06-05 0 25.95 25.90 25.95 25.60 26.15 2,684,500 69,533,235 25.902 8.864 8.847 8.864 8.744 8.932 7,859,145 8.8474 0.19%
2007-06-04 0 25.90 25.90 25.95 25.85 26.20 996,000 25,847,404 25.951 8.847 8.847 8.864 8.830 8.949 2,915,891 8.8643 0.19%
2007-06-01 0 25.85 25.80 26.00 25.80 26.05 2,351,166 60,901,014 25.902 8.830 8.813 8.881 8.813 8.898 6,883,276 8.8477 0.19%
2007-05-31 0 25.80 25.95 26.00 25.50 26.05 5,722,200 147,724,640 25.816 8.813 8.864 8.881 8.710 8.898 16,752,318 8.8182 0.39%
2007-05-30 0 25.70 25.70 25.80 25.70 26.25 1,358,334 35,116,192 25.852 8.779 8.779 8.813 8.779 8.966 3,976,660 8.8306 -2.10%
2007-05-29 0 26.25 26.05 26.35 25.40 26.35 1,776,500 46,027,613 25.909 8.966 8.898 9.001 8.676 9.001 5,200,883 8.8500 2.94%
2007-05-28 0 25.50 25.50 25.55 25.25 25.55 2,336,290 59,406,244 25.428 8.710 8.710 8.727 8.625 8.727 6,839,725 8.6855 0.20%
2007-05-25 0 25.45 25.45 25.50 25.30 26.20 4,656,160 118,568,953 25.465 8.693 8.693 8.710 8.642 8.949 13,631,379 8.6982 -1.17%
2007-05-23 0 25.75 25.70 25.75 25.70 26.45 4,154,975 107,914,175 25.972 8.796 8.779 8.796 8.779 9.035 12,164,109 8.8715 -2.65%
2007-05-22 0 26.45 26.45 26.50 26.30 26.80 1,972,500 52,333,378 26.531 9.035 9.035 9.052 8.983 9.154 5,774,693 9.0625 -0.38%
2007-05-21 0 26.55 26.50 26.55 26.00 26.80 2,673,404 71,053,967 26.578 9.069 9.052 9.069 8.881 9.154 7,826,660 9.0785 2.12%
2007-05-18 0 26.00 25.90 26.00 25.80 26.30 2,058,000 53,352,150 25.924 8.881 8.847 8.881 8.813 8.983 6,025,003 8.8551 -0.95%
2007-05-17 0 26.25 26.20 26.25 26.00 26.45 2,695,100 70,601,175 26.196 8.966 8.949 8.966 8.881 9.035 7,890,177 8.9480 0.00%
2007-05-16 0 26.25 26.20 26.25 26.05 26.95 8,151,000 213,963,351 26.250 8.966 8.949 8.966 8.898 9.205 23,862,875 8.9664 -3.14%
2007-05-15 0 27.10 27.15 27.25 26.90 27.85 3,215,104 87,649,661 27.262 9.257 9.274 9.308 9.188 9.513 9,412,542 9.3120 -2.87%
2007-05-14 0 27.90 27.90 28.00 27.85 28.35 1,671,000 46,885,425 28.058 9.530 9.530 9.564 9.513 9.684 4,892,021 9.5841 0.18%
2007-05-11 0 27.85 27.85 27.90 27.80 28.05 4,101,578 114,617,855 27.945 9.513 9.513 9.530 9.496 9.581 12,007,784 9.5453 -1.07%
2007-05-10 0 28.15 28.15 28.30 28.05 28.25 1,420,069 39,936,167 28.123 9.615 9.615 9.667 9.581 9.650 4,157,395 9.6061 0.00%
2007-05-09 0 28.15 28.10 28.15 28.00 28.30 1,617,700 45,477,018 28.112 9.615 9.598 9.615 9.564 9.667 4,735,980 9.6025 0.54%
2007-05-08 0 28.00 28.05 28.30 28.00 28.40 1,592,500 44,853,660 28.166 9.564 9.581 9.667 9.564 9.701 4,662,205 9.6207 -0.36%
2007-05-07 0 28.10 28.10 28.15 28.05 28.20 1,031,700 29,013,895 28.122 9.598 9.598 9.615 9.581 9.632 3,020,406 9.6060 0.00%
2007-05-04 0 28.10 28.00 28.10 27.95 28.10 1,358,000 38,061,450 28.028 9.598 9.564 9.598 9.547 9.598 3,975,682 9.5736 1.08%
2007-05-03 0 27.80 27.75 27.80 27.25 27.95 1,614,962 44,645,148 27.645 9.496 9.479 9.496 9.308 9.547 4,727,964 9.4428 0.36%
2007-05-02 0 27.70 27.70 27.90 27.45 28.00 2,275,230 63,127,369 27.745 9.462 9.462 9.530 9.376 9.564 6,660,966 9.4772 0.91%
2007-04-30 0 27.45 27.25 27.35 26.80 28.10 1,709,500 46,778,450 27.364 9.376 9.308 9.342 9.154 9.598 5,004,734 9.3468 0.00%
2007-04-27 0 27.45 27.45 27.65 27.10 27.80 2,558,242 70,052,206 27.383 9.376 9.376 9.445 9.257 9.496 7,489,512 9.3534 1.10%
2007-04-26 0 27.15 26.95 27.00 26.80 27.60 1,816,600 49,403,305 27.195 9.274 9.205 9.223 9.154 9.428 5,318,280 9.2893 1.31%
2007-04-25 0 26.80 26.70 26.80 26.60 27.25 1,490,241 39,878,435 26.760 9.154 9.120 9.154 9.086 9.308 4,362,831 9.1405 -0.37%
2007-04-24 0 26.90 26.80 26.90 26.70 27.10 1,330,000 35,784,850 26.906 9.188 9.154 9.188 9.120 9.257 3,893,709 9.1904 -0.37%
2007-04-23 0 27.00 26.65 27.00 26.65 27.20 1,173,500 31,516,750 26.857 9.223 9.103 9.223 9.103 9.291 3,435,540 9.1737 1.89%
2007-04-20 0 26.50 26.45 26.55 26.25 26.80 1,295,464 34,236,151 26.428 9.052 9.035 9.069 8.966 9.154 3,792,602 9.0271 0.57%
2007-04-19 0 26.35 26.30 26.45 26.25 26.65 1,960,725 51,886,506 26.463 9.001 8.983 9.035 8.966 9.103 5,740,220 9.0391 -1.86%
2007-04-18 0 26.85 26.85 26.90 26.55 27.65 5,575,347 150,191,736 26.939 9.171 9.171 9.188 9.069 9.445 16,322,391 9.2016 -2.72%
2007-04-17 0 27.60 27.50 27.60 27.25 27.65 1,029,500 28,261,898 27.452 9.428 9.393 9.428 9.308 9.445 3,013,965 9.3770 -0.72%
2007-04-16 0 27.80 27.75 27.80 27.00 27.85 1,832,000 50,453,720 27.540 9.496 9.479 9.496 9.223 9.513 5,363,365 9.4071 2.77%
2007-04-13 0 27.05 27.00 27.05 26.90 27.25 828,607 22,389,889 27.021 9.240 9.223 9.240 9.188 9.308 2,425,831 9.2298 -0.73%
2007-04-12 0 27.25 27.20 27.25 26.50 27.65 1,476,834 40,110,107 27.160 9.308 9.291 9.308 9.052 9.445 4,323,581 9.2771 0.93%
2007-04-11 0 27.00 26.95 27.00 26.70 27.65 2,721,000 73,662,825 27.072 9.223 9.205 9.223 9.120 9.445 7,966,002 9.2472 -1.82%
2007-04-10 0 27.50 27.30 27.50 27.35 28.40 1,927,494 53,604,138 27.810 9.393 9.325 9.393 9.342 9.701 5,642,933 9.4993 -0.54%
2007-04-04 0 27.65 27.60 27.65 27.40 27.75 2,156,685 59,395,519 27.540 9.445 9.428 9.445 9.359 9.479 6,313,913 9.4071 1.28%
2007-04-03 0 27.30 27.15 27.20 26.65 27.35 1,407,200 38,188,690 27.138 9.325 9.274 9.291 9.103 9.342 4,119,720 9.2697 2.82%
2007-04-02 0 26.55 26.50 26.65 26.20 27.15 1,048,400 27,928,095 26.639 9.069 9.052 9.103 8.949 9.274 3,069,297 9.0992 0.19%
2007-03-30 0 26.50 26.45 26.50 26.15 27.30 2,545,000 67,459,500 26.507 9.052 9.035 9.052 8.932 9.325 7,450,744 9.0541 -1.85%
2007-03-29 0 27.00 26.95 27.00 26.55 27.65 1,809,609 49,339,779 27.265 9.223 9.205 9.223 9.069 9.445 5,297,813 9.3132 0.00%
2007-03-28 0 27.00 26.95 27.00 26.75 27.15 2,197,000 59,185,967 26.939 9.223 9.205 9.223 9.137 9.274 6,431,939 9.2019 -1.10%
2007-03-27 0 27.30 27.30 27.40 27.30 27.80 1,172,000 32,304,450 27.564 9.325 9.325 9.359 9.325 9.496 3,431,148 9.4151 -2.15%
2007-03-26 0 27.90 27.75 27.95 27.20 27.95 1,183,000 32,607,550 27.563 9.530 9.479 9.547 9.291 9.547 3,463,352 9.4150 0.00%
2007-03-23 0 27.90 27.90 27.95 27.75 28.00 1,396,450 38,916,320 27.868 9.530 9.530 9.547 9.479 9.564 4,088,248 9.5191 0.36%
2007-03-22 0 27.80 27.70 27.80 27.10 27.90 3,297,500 91,222,686 27.664 9.496 9.462 9.496 9.257 9.530 9,653,764 9.4494 1.46%
2007-03-21 0 27.40 27.30 27.40 27.00 27.50 2,704,811 73,741,024 27.263 9.359 9.325 9.359 9.223 9.393 7,918,607 9.3124 1.48%
2007-03-20 0 27.00 27.00 27.05 26.80 27.50 1,319,500 35,676,325 27.038 9.223 9.223 9.240 9.154 9.393 3,862,969 9.2355 0.93%
2007-03-19 0 26.75 26.70 26.75 26.00 26.75 1,267,500 33,510,125 26.438 9.137 9.120 9.137 8.881 9.137 3,710,734 9.0306 1.90%
2007-03-16 0 26.25 26.25 26.40 25.85 26.40 1,737,693 45,325,970 26.084 8.966 8.966 9.018 8.830 9.018 5,087,272 8.9097 0.96%
2007-03-15 0 26.00 25.95 26.10 25.40 26.15 3,899,813 101,073,017 25.917 8.881 8.864 8.915 8.676 8.932 11,417,096 8.8528 2.36%
2007-03-14 0 25.40 25.35 25.40 24.65 25.60 3,095,500 78,024,478 25.206 8.676 8.659 8.676 8.420 8.744 9,062,389 8.6097 -0.59%
2007-03-13 0 25.55 25.55 25.65 25.50 26.05 2,329,895 59,748,500 25.644 8.727 8.727 8.761 8.710 8.898 6,821,003 8.7595 -1.35%
2007-03-12 0 25.90 25.80 25.90 25.30 25.95 2,835,958 72,707,202 25.638 8.847 8.813 8.847 8.642 8.864 8,302,553 8.7572 3.19%
2007-03-09 0 25.10 25.10 25.25 25.00 26.10 6,002,697 153,550,276 25.580 8.574 8.574 8.625 8.539 8.915 17,573,502 8.7376 -3.65%
2007-03-08 0 26.05 26.00 26.05 25.60 26.20 1,633,200 42,273,305 25.884 8.898 8.881 8.898 8.744 8.949 4,781,358 8.8413 0.39%
2007-03-07 0 25.95 25.80 25.95 25.55 26.40 2,339,637 60,457,215 25.840 8.864 8.813 8.864 8.727 9.018 6,849,524 8.8265 0.39%
2007-03-06 0 25.85 25.80 25.85 25.75 26.40 3,598,800 93,415,525 25.957 8.830 8.813 8.830 8.796 9.018 10,535,850 8.8664 -0.19%
2007-03-05 0 25.90 25.85 25.90 25.85 26.85 2,322,808 60,952,008 26.241 8.847 8.830 8.847 8.830 9.171 6,800,255 8.9632 -4.07%
2007-03-02 0 27.00 27.00 27.10 26.90 27.50 1,173,000 31,773,704 27.088 9.223 9.223 9.257 9.188 9.393 3,434,076 9.2525 1.12%
2007-03-01 0 26.70 26.70 26.80 26.65 27.70 2,681,498 72,296,995 26.961 9.120 9.120 9.154 9.103 9.462 7,850,356 9.2094 -1.11%
2007-02-28 0 27.00 26.65 26.85 26.15 27.70 6,484,882 174,115,148 26.849 9.223 9.103 9.171 8.932 9.462 18,985,147 9.1711 -1.10%
2007-02-27 0 27.30 27.25 27.30 26.95 27.65 2,613,000 71,251,020 27.268 9.325 9.308 9.325 9.205 9.445 7,649,821 9.3141 -1.80%
2007-02-26 0 27.80 27.75 27.80 27.60 28.00 1,334,700 37,123,540 27.814 9.496 9.479 9.496 9.428 9.564 3,907,469 9.5007 -1.07%
2007-02-23 0 28.10 27.75 28.10 27.65 28.30 1,791,945 50,162,302 27.993 9.598 9.479 9.598 9.445 9.667 5,246,100 9.5618 1.85%
2007-02-22 0 28.10 28.10 28.20 28.00 28.55 2,052,000 57,853,858 28.194 9.424 9.424 9.458 9.391 9.575 6,118,484 9.4556 -1.75%
2007-02-21 0 28.60 28.55 28.60 28.55 29.25 1,279,500 36,766,375 28.735 9.592 9.575 9.592 9.575 9.810 3,815,108 9.6370 -2.22%
2007-02-16 0 29.25 29.20 29.25 28.70 29.25 2,105,861 61,436,107 29.174 9.810 9.793 9.810 9.625 9.810 6,279,083 9.7842 1.21%
2007-02-15 0 28.90 28.85 28.90 28.75 29.20 1,528,657 44,209,533 28.921 9.692 9.676 9.692 9.642 9.793 4,558,023 9.6993 1.40%
2007-02-14 0 28.50 28.35 28.50 27.95 28.95 1,689,000 47,904,938 28.363 9.558 9.508 9.558 9.374 9.709 5,036,121 9.5123 1.60%
2007-02-13 0 28.05 28.10 28.50 28.05 29.45 1,029,858 29,243,517 28.396 9.407 9.424 9.558 9.407 9.877 3,070,746 9.5233 -1.92%
2007-02-12 0 28.60 28.60 28.75 28.10 28.95 1,008,714 28,837,865 28.589 9.592 9.592 9.642 9.424 9.709 3,007,700 9.5880 1.78%
2007-02-09 0 28.10 28.05 28.10 28.05 28.75 1,648,600 46,922,641 28.462 9.424 9.407 9.424 9.407 9.642 4,915,660 9.5455 -0.88%
2007-02-08 0 28.35 28.35 28.45 28.05 29.00 2,424,261 68,674,150 28.328 9.508 9.508 9.541 9.407 9.726 7,228,462 9.5005 -2.24%
2007-02-07 0 29.00 28.60 29.00 28.50 29.10 3,527,839 101,645,554 28.812 9.726 9.592 9.726 9.558 9.759 10,519,019 9.6630 1.75%
2007-02-06 0 28.50 28.45 28.50 28.00 28.55 3,598,296 101,960,512 28.336 9.558 9.541 9.558 9.391 9.575 10,729,102 9.5032 1.97%
2007-02-05 0 27.95 27.75 27.95 27.05 27.95 2,553,621 70,446,944 27.587 9.374 9.307 9.374 9.072 9.374 7,614,177 9.2521 2.76%
2007-02-02 0 27.20 27.15 27.25 27.00 27.35 2,395,179 64,781,149 27.046 9.122 9.105 9.139 9.055 9.173 7,141,747 9.0708 0.55%
2007-02-01 0 27.05 27.05 27.10 26.35 27.10 1,808,500 48,208,950 26.657 9.072 9.072 9.089 8.837 9.089 5,392,436 8.9401 3.05%
2007-01-31 0 26.25 26.25 26.40 26.00 27.35 2,673,285 71,041,517 26.575 8.804 8.804 8.854 8.720 9.173 7,970,981 8.9125 -3.31%
2007-01-30 0 27.15 27.15 27.25 27.05 27.60 779,100 21,276,360 27.309 9.105 9.105 9.139 9.072 9.256 2,323,056 9.1588 -0.73%
2007-01-29 0 27.35 27.25 27.35 27.25 27.90 451,500 12,423,077 27.515 9.173 9.139 9.173 9.139 9.357 1,346,245 9.2279 -0.36%
2007-01-26 0 27.45 27.05 27.35 26.85 27.90 1,913,898 52,388,561 27.373 9.206 9.072 9.173 9.005 9.357 5,706,703 9.1802 -0.36%
2007-01-25 0 27.55 27.50 27.55 26.80 27.90 1,788,500 49,202,700 27.511 9.240 9.223 9.240 8.988 9.357 5,332,802 9.2264 1.29%
2007-01-24 0 27.20 27.15 27.25 26.90 27.75 1,473,004 39,999,831 27.155 9.122 9.105 9.139 9.022 9.307 4,392,082 9.1073 -0.91%
2007-01-23 0 27.45 27.40 27.45 27.10 27.65 2,808,800 76,997,660 27.413 9.206 9.189 9.206 9.089 9.273 8,375,048 9.1937 0.18%
2007-01-22 0 27.40 27.25 27.40 26.50 27.55 4,372,742 119,057,470 27.227 9.189 9.139 9.189 8.887 9.240 13,038,282 9.1314 1.67%
2007-01-19 0 26.95 26.90 27.00 26.35 27.70 3,261,500 87,443,914 26.811 9.038 9.022 9.055 8.837 9.290 9,724,872 8.9918 -0.92%
2007-01-18 0 27.20 27.05 27.25 26.70 28.30 3,613,798 98,686,340 27.308 9.122 9.072 9.139 8.955 9.491 10,775,325 9.1585 -2.16%
2007-01-17 0 27.80 27.75 27.80 27.45 28.40 4,438,500 124,469,700 28.043 9.323 9.307 9.323 9.206 9.525 13,234,353 9.4050 -0.36%
2007-01-16 0 27.90 27.85 27.95 27.65 28.10 2,916,500 81,457,500 27.930 9.357 9.340 9.374 9.273 9.424 8,696,179 9.3670 -0.71%
2007-01-15 0 28.10 27.80 28.00 26.50 28.20 7,624,910 208,470,408 27.341 9.424 9.323 9.391 8.887 9.458 22,735,328 9.1694 8.29%
2007-01-12 0 25.95 25.90 26.00 25.30 26.00 3,495,450 90,087,991 25.773 8.703 8.686 8.720 8.485 8.720 10,422,445 8.6437 2.37%
2007-01-11 0 25.35 25.30 25.35 25.00 25.90 2,571,694 64,990,303 25.271 8.502 8.485 8.502 8.384 8.686 7,668,065 8.4755 1.81%
2007-01-10 0 24.90 24.75 24.90 24.35 25.50 1,764,000 43,824,181 24.844 8.351 8.301 8.351 8.166 8.552 5,259,750 8.3320 -0.99%
2007-01-09 0 25.15 25.15 25.20 24.60 25.15 962,126 24,049,543 24.996 8.435 8.435 8.452 8.250 8.435 2,868,788 8.3832 1.21%
2007-01-08 0 24.85 24.50 24.90 24.45 25.00 1,472,500 36,608,200 24.861 8.334 8.217 8.351 8.200 8.384 4,390,579 8.3379 1.64%
2007-01-05 0 24.45 24.30 24.45 23.95 24.70 2,557,800 62,432,845 24.409 8.200 8.150 8.200 8.032 8.284 7,626,637 8.1862 0.41%
2007-01-04 0 24.35 24.10 24.40 23.95 24.60 2,985,555 72,521,812 24.291 8.166 8.083 8.183 8.032 8.250 8,902,082 8.1466 -0.61%
2007-01-03 0 24.50 24.55 24.70 24.45 25.15 983,000 24,366,000 24.787 8.217 8.234 8.284 8.200 8.435 2,931,028 8.3131 -2.58%
2007-01-02 0 25.15 25.10 25.15 25.00 25.30 852,000 21,315,050 25.018 8.435 8.418 8.435 8.384 8.485 2,540,423 8.3904 1.82%
2006-12-29 0 24.70 24.60 25.00 24.50 25.00 1,285,874 31,834,350 24.757 8.284 8.250 8.384 8.217 8.384 3,834,113 8.3029 -1.59%
2006-12-28 0 25.10 24.95 25.20 24.80 25.20 1,685,000 42,078,450 24.972 8.418 8.368 8.452 8.317 8.452 5,024,194 8.3752 0.00%
2006-12-27 0 25.10 24.80 25.10 24.50 25.10 767,799 19,142,085 24.931 8.418 8.317 8.418 8.217 8.418 2,289,360 8.3613 2.45%
2006-12-22 0 24.50 24.40 24.50 23.95 24.65 626,750 15,273,922 24.370 8.217 8.183 8.217 8.032 8.267 1,868,791 8.1732 0.62%
2006-12-21 0 24.35 24.30 24.35 24.30 24.60 555,500 13,599,025 24.481 8.166 8.150 8.166 8.150 8.250 1,656,344 8.2103 0.21%
2006-12-20 0 24.30 24.30 24.35 24.05 24.60 1,411,516 34,379,134 24.356 8.150 8.150 8.166 8.066 8.250 4,208,742 8.1685 1.46%
2006-12-19 0 23.95 23.95 24.05 23.80 24.65 1,709,008 41,212,542 24.115 8.032 8.032 8.066 7.982 8.267 5,095,779 8.0876 -3.04%
2006-12-18 0 24.70 24.60 24.70 24.40 24.85 968,321 23,899,385 24.681 8.284 8.250 8.284 8.183 8.334 2,887,260 8.2775 -0.60%
2006-12-15 0 24.85 24.80 24.85 24.65 25.25 1,241,000 30,942,025 24.933 8.334 8.317 8.334 8.267 8.468 3,700,311 8.3620 0.20%
2006-12-14 0 24.80 24.80 24.85 24.55 25.00 1,666,674 41,290,217 24.774 8.317 8.317 8.334 8.234 8.384 4,969,551 8.3086 -0.20%
2006-12-13 0 24.85 24.70 24.75 24.30 24.85 2,493,174 61,220,060 24.555 8.334 8.284 8.301 8.150 8.334 7,433,941 8.2352 0.81%
2006-12-12 0 24.65 24.80 24.95 24.60 25.10 1,480,000 36,824,875 24.882 8.267 8.317 8.368 8.250 8.418 4,412,942 8.3447 -1.99%
2006-12-11 0 25.15 25.10 25.15 24.85 25.20 2,235,783 56,037,430 25.064 8.435 8.418 8.435 8.334 8.452 6,666,473 8.4059 1.62%
2006-12-08 0 24.75 24.60 24.75 24.60 24.90 1,918,133 47,544,875 24.787 8.301 8.250 8.301 8.250 8.351 5,719,331 8.3130 0.61%
2006-12-07 0 24.60 24.45 24.50 24.45 24.80 1,673,422 41,207,593 24.625 8.250 8.200 8.217 8.200 8.317 4,989,672 8.2586 0.00%
2006-12-06 0 24.60 24.60 24.65 24.00 24.75 2,903,438 71,028,269 24.464 8.250 8.250 8.267 8.049 8.301 8,657,232 8.2045 1.86%
2006-12-05 0 24.15 24.10 24.20 24.05 24.20 2,785,693 67,279,206 24.152 8.099 8.083 8.116 8.066 8.116 8,306,150 8.0999 1.26%
2006-12-04 0 23.85 23.75 23.85 23.45 24.10 2,404,596 57,441,365 23.888 7.999 7.965 7.999 7.865 8.083 7,169,826 8.0115 1.71%
2006-12-01 0 23.45 23.40 23.45 23.40 24.20 2,421,810 57,403,083 23.703 7.865 7.848 7.865 7.848 8.116 7,221,153 7.9493 -4.67%
2006-11-30 0 24.60 24.10 24.60 23.05 24.70 3,531,494 83,555,161 23.660 8.250 8.083 8.250 7.730 8.284 10,529,918 7.9350 6.96%
2006-11-29 0 23.00 23.00 23.10 22.95 23.25 3,181,500 73,290,750 23.037 7.714 7.714 7.747 7.697 7.798 9,486,334 7.7259 -0.43%
2006-11-28 0 23.10 23.05 23.10 23.00 23.20 1,891,900 43,743,955 23.122 7.747 7.730 7.747 7.714 7.781 5,641,111 7.7545 -1.07%
2006-11-27 0 23.35 23.35 23.40 23.05 23.45 900,682 20,919,595 23.226 7.831 7.831 7.848 7.730 7.865 2,685,579 7.7896 0.86%
2006-11-24 0 23.15 23.15 23.20 23.00 23.50 1,730,300 40,266,804 23.272 7.764 7.764 7.781 7.714 7.881 5,159,266 7.8048 0.65%
2006-11-23 0 23.00 23.00 23.10 22.95 23.60 5,529,750 127,713,925 23.096 7.714 7.714 7.747 7.697 7.915 16,488,153 7.7458 -2.13%
2006-11-22 0 23.50 23.45 23.50 23.20 23.60 1,244,750 29,238,738 23.490 7.881 7.865 7.881 7.781 7.915 3,711,493 7.8779 0.21%
2006-11-21 0 23.45 23.50 23.55 23.05 23.65 2,156,980 50,277,514 23.309 7.865 7.881 7.898 7.730 7.932 6,431,505 7.8174 0.86%
2006-11-20 0 23.25 23.15 23.20 23.15 23.60 6,558,190 152,435,319 23.244 7.798 7.764 7.781 7.764 7.915 19,554,670 7.7953 -0.85%
2006-11-17 0 23.45 23.30 23.45 23.15 23.55 3,402,800 79,444,792 23.347 7.865 7.814 7.865 7.764 7.898 10,146,188 7.8300 1.30%
2006-11-16 0 23.15 23.15 23.20 22.95 23.35 3,484,750 80,687,110 23.154 7.764 7.764 7.781 7.697 7.831 10,390,540 7.7654 -0.22%
2006-11-15 0 23.20 23.15 23.35 23.00 23.40 5,729,687 133,168,226 23.242 7.781 7.764 7.831 7.714 7.848 17,084,308 7.7948 0.22%
2006-11-14 0 23.15 23.15 23.20 22.95 23.70 2,451,611 57,159,038 23.315 7.764 7.764 7.781 7.697 7.948 7,310,012 7.8193 -0.22%
2006-11-13 0 23.20 23.15 23.25 22.85 23.40 961,767 22,220,004 23.103 7.781 7.764 7.798 7.663 7.848 2,867,718 7.7483 0.22%
2006-11-10 0 23.15 23.10 23.20 22.95 23.45 847,660 19,664,079 23.198 7.764 7.747 7.781 7.697 7.865 2,527,483 7.7801 -0.22%
2006-11-09 0 23.20 23.20 23.40 23.20 23.65 801,582 18,725,344 23.360 7.781 7.781 7.848 7.781 7.932 2,390,091 7.8346 -0.85%
2006-11-08 0 23.40 23.25 23.40 23.25 23.50 816,500 19,100,500 23.393 7.848 7.798 7.848 7.798 7.881 2,434,572 7.8455 1.96%
2006-11-07 0 22.95 22.95 23.00 22.95 23.60 2,558,500 59,323,725 23.187 7.697 7.697 7.714 7.697 7.915 7,628,724 7.7764 -1.92%
2006-11-06 0 23.40 23.35 23.40 23.15 23.80 1,685,720 39,484,417 23.423 7.848 7.831 7.848 7.764 7.982 5,026,341 7.8555 -0.85%
2006-11-03 0 23.60 23.50 23.60 23.30 23.75 1,469,500 34,667,200 23.591 7.915 7.881 7.915 7.814 7.965 4,381,634 7.9119 -0.21%
2006-11-02 0 23.65 23.65 23.70 23.25 23.80 1,407,800 33,117,999 23.525 7.932 7.932 7.948 7.798 7.982 4,197,662 7.8896 1.07%
2006-11-01 0 23.40 23.40 23.55 23.20 24.10 4,721,500 111,038,575 23.518 7.848 7.848 7.898 7.781 8.083 14,078,179 7.8873 -0.64%
2006-10-31 0 23.55 23.50 23.55 23.35 23.80 1,721,500 40,689,710 23.636 7.898 7.881 7.898 7.831 7.982 5,133,027 7.9270 0.00%
2006-10-27 0 23.55 23.50 23.55 23.35 23.60 810,505 19,062,815 23.520 7.898 7.881 7.898 7.831 7.915 2,416,697 7.8880 1.51%
2006-10-26 0 23.20 23.15 23.20 23.15 23.60 2,382,750 55,816,128 23.425 7.781 7.764 7.781 7.764 7.915 7,104,687 7.8562 -1.07%
2006-10-25 0 23.45 23.35 23.45 23.30 23.55 1,177,000 27,594,387 23.445 7.865 7.831 7.865 7.814 7.898 3,509,482 7.8628 0.43%
2006-10-24 0 23.35 23.30 23.35 23.25 23.50 1,844,442 43,034,526 23.332 7.831 7.814 7.831 7.798 7.881 5,499,605 7.8250 0.65%
2006-10-23 0 23.20 23.15 23.20 23.10 24.15 4,001,500 93,069,399 23.259 7.781 7.764 7.781 7.747 8.099 11,931,343 7.8004 -3.33%
2006-10-20 1 - - - - - 0 0 - 8.049 - - - - 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 8.049 8.066 8.099 7.982 8.133 6,100,892 8.0593 -0.83%
2006-10-18 0 24.20 24.20 24.25 24.00 24.35 1,707,956 41,213,364 24.130 8.116 8.116 8.133 8.049 8.166 5,092,642 8.0927 0.83%
2006-10-17 0 24.00 23.90 24.00 23.70 24.50 2,581,661 62,109,620 24.058 8.049 8.016 8.049 7.948 8.217 7,697,784 8.0685 -2.04%
2006-10-16 0 24.50 24.30 24.50 24.00 24.55 990,655 24,228,580 24.457 8.217 8.150 8.217 8.049 8.234 2,953,853 8.2024 0.20%
2006-10-13 0 24.45 24.45 24.55 24.45 24.60 4,137,178 101,140,697 24.447 8.200 8.200 8.234 8.200 8.250 12,335,896 8.1989 0.00%
2006-10-12 0 24.45 24.40 24.50 24.25 24.50 2,771,246 67,638,354 24.407 8.200 8.183 8.217 8.133 8.217 8,263,073 8.1856 1.03%
2006-10-11 0 24.20 24.15 24.20 23.60 24.30 2,247,697 54,095,317 24.067 8.116 8.099 8.116 7.915 8.150 6,701,998 8.0715 2.76%
2006-10-10 0 23.55 23.55 23.90 23.55 23.95 310,500 7,391,750 23.806 7.898 7.898 8.016 7.898 8.032 925,823 7.9840 0.43%
2006-10-09 0 23.45 23.40 23.45 23.30 24.00 1,149,000 27,118,900 23.602 7.865 7.848 7.865 7.814 8.049 3,425,993 7.9156 -1.88%
2006-10-06 0 23.90 23.90 23.95 23.85 24.40 1,406,793 34,007,936 24.174 8.016 8.016 8.032 7.999 8.183 4,194,659 8.1074 -0.62%
2006-10-05 0 24.05 23.70 23.95 23.00 24.40 2,325,218 56,217,853 24.177 8.066 7.948 8.032 7.714 8.183 6,933,143 8.1086 0.21%
2006-10-04 0 24.00 24.00 24.05 23.70 24.20 1,997,100 47,892,649 23.981 8.049 8.049 8.066 7.948 8.116 5,954,788 8.0427 0.21%
2006-10-03 0 23.95 23.70 23.95 23.60 24.25 1,718,181 40,925,289 23.819 8.032 7.948 8.032 7.915 8.133 5,123,130 7.9883 -1.03%
2006-09-29 0 24.20 24.00 24.25 23.70 24.50 1,019,041 24,539,105 24.081 8.116 8.049 8.133 7.948 8.217 3,038,492 8.0761 -0.21%
2006-09-28 0 24.25 24.20 24.25 24.20 24.50 1,819,768 44,271,353 24.328 8.133 8.116 8.133 8.116 8.217 5,426,034 8.1591 -0.61%
2006-09-27 0 24.40 24.35 24.40 24.20 24.60 1,536,050 37,593,638 24.474 8.183 8.166 8.183 8.116 8.250 4,580,067 8.2081 -0.81%
2006-09-26 0 24.60 24.55 24.60 24.50 24.80 748,600 18,415,835 24.600 8.250 8.234 8.250 8.217 8.317 2,232,114 8.2504 0.00%
2006-09-25 0 24.60 24.60 24.75 24.50 24.85 1,965,081 48,549,093 24.706 8.250 8.250 8.301 8.217 8.334 5,859,316 8.2858 0.00%
2006-09-22 0 24.60 24.60 24.65 24.60 25.00 1,981,396 49,039,213 24.750 8.250 8.250 8.267 8.250 8.384 5,907,963 8.3005 -1.60%
2006-09-21 0 25.00 24.95 25.00 24.30 25.00 4,342,260 107,073,760 24.659 8.384 8.368 8.384 8.150 8.384 12,947,393 8.2699 4.38%
2006-09-20 0 23.95 23.95 24.00 23.70 24.15 1,162,870 27,835,994 23.937 8.032 8.032 8.049 7.948 8.099 3,467,350 8.0280 -0.21%
2006-09-19 0 24.00 23.85 24.05 24.00 24.50 1,768,534 42,873,866 24.243 8.049 7.999 8.066 8.049 8.217 5,273,269 8.1304 -0.41%
2006-09-18 0 24.10 24.10 24.15 23.80 24.20 2,319,910 55,812,113 24.058 8.083 8.083 8.099 7.982 8.116 6,917,316 8.0685 1.69%
2006-09-15 0 23.70 23.60 23.70 23.45 23.70 910,118 21,484,197 23.606 7.948 7.915 7.948 7.865 7.948 2,713,715 7.9169 0.00%
2006-09-14 0 23.70 23.65 23.70 23.25 23.70 2,477,578 58,254,124 23.513 7.948 7.932 7.948 7.798 7.948 7,387,438 7.8856 1.94%
2006-09-13 0 23.25 23.25 23.30 22.70 23.25 2,338,415 53,969,351 23.079 7.798 7.798 7.814 7.613 7.798 6,972,493 7.7403 2.65%
2006-09-12 0 22.65 22.50 22.55 22.40 22.70 1,393,471 31,480,602 22.592 7.596 7.546 7.563 7.512 7.613 4,154,937 7.5767 1.34%
2006-09-11 0 22.35 22.35 22.45 22.15 22.80 3,655,149 82,298,981 22.516 7.496 7.496 7.529 7.429 7.647 10,898,622 7.5513 1.59%
2006-09-08 0 22.00 21.85 22.00 21.60 22.05 442,401 9,611,938 21.727 7.378 7.328 7.378 7.244 7.395 1,319,115 7.2867 2.33%
2006-09-07 0 21.50 21.50 21.55 21.30 21.85 870,943 18,755,016 21.534 7.211 7.211 7.227 7.144 7.328 2,596,906 7.2221 -0.69%
2006-09-06 0 21.65 21.60 21.65 21.60 22.10 1,807,480 39,282,185 21.733 7.261 7.244 7.261 7.244 7.412 5,389,395 7.2888 -1.59%
2006-09-05 0 22.00 22.00 22.05 21.55 22.40 1,508,264 33,185,847 22.003 7.378 7.378 7.395 7.227 7.512 4,497,217 7.3792 -2.00%
2006-09-04 0 22.45 22.45 22.55 22.35 22.75 1,092,896 24,617,860 22.525 7.529 7.529 7.563 7.496 7.630 3,258,707 7.5545 -0.66%
2006-09-01 0 22.60 22.40 22.75 22.15 22.75 1,099,119 24,621,081 22.401 7.580 7.512 7.630 7.429 7.630 3,277,262 7.5127 0.44%
2006-08-31 0 22.50 22.45 22.50 22.35 22.75 1,677,400 37,682,336 22.465 7.546 7.529 7.546 7.496 7.630 5,001,533 7.5342 -0.22%
2006-08-30 0 22.55 22.45 22.55 21.40 22.80 2,504,243 55,486,963 22.157 7.563 7.529 7.563 7.177 7.647 7,466,945 7.4310 5.13%
2006-08-29 0 21.45 21.45 21.50 21.05 21.50 919,767 19,731,845 21.453 7.194 7.194 7.211 7.060 7.211 2,742,485 7.1949 1.66%
2006-08-28 0 21.10 21.10 21.15 21.00 21.30 392,586 8,306,290 21.158 7.076 7.076 7.093 7.043 7.144 1,170,581 7.0959 0.00%
2006-08-25 0 21.10 21.05 21.10 21.00 21.60 1,453,297 30,690,872 21.118 7.076 7.060 7.076 7.043 7.244 4,333,321 7.0825 -0.94%
2006-08-24 0 21.30 21.20 21.25 21.25 21.60 900,458 19,323,372 21.459 7.144 7.110 7.127 7.127 7.244 2,684,911 7.1970 -0.93%
2006-08-23 0 21.50 21.55 21.60 21.35 21.65 762,903 16,375,520 21.465 7.211 7.227 7.244 7.160 7.261 2,274,761 7.1988 -0.92%
2006-08-22 0 21.70 21.65 21.70 21.60 21.80 730,981 15,848,276 21.681 7.278 7.261 7.278 7.244 7.311 2,179,579 7.2713 -0.46%
2006-08-21 0 21.80 21.75 21.80 21.75 22.30 974,249 21,329,562 21.893 7.311 7.294 7.311 7.294 7.479 2,904,935 7.3425 -2.46%
2006-08-18 0 22.35 22.30 22.35 22.00 22.40 362,218 8,086,833 22.326 7.496 7.479 7.496 7.378 7.512 1,080,032 7.4876 1.13%
2006-08-17 0 22.10 22.05 22.10 22.00 22.50 776,983 17,391,418 22.383 7.412 7.395 7.412 7.378 7.546 2,316,744 7.5068 -1.12%
2006-08-16 0 22.35 22.30 22.45 22.00 22.40 1,122,871 24,977,926 22.245 7.496 7.479 7.529 7.378 7.512 3,348,084 7.4604 1.82%
2006-08-15 0 21.95 21.90 21.95 21.70 22.15 454,843 9,942,375 21.859 7.362 7.345 7.362 7.278 7.429 1,356,213 7.3310 -0.23%
2006-08-14 0 22.00 21.95 22.00 21.90 22.25 441,071 9,714,380 22.025 7.378 7.362 7.378 7.345 7.462 1,315,149 7.3865 0.23%
2006-08-11 0 21.95 21.90 21.95 21.85 22.05 568,706 12,471,325 21.929 7.362 7.345 7.362 7.328 7.395 1,695,721 7.3546 -0.45%
2006-08-10 0 22.05 22.05 22.10 21.85 22.30 738,106 16,272,107 22.046 7.395 7.395 7.412 7.328 7.479 2,200,824 7.3936 0.23%
2006-08-09 0 22.00 21.95 22.10 21.75 22.50 1,469,197 32,525,449 22.138 7.378 7.362 7.412 7.294 7.546 4,380,730 7.4247 0.69%
2006-08-08 0 21.85 21.80 21.90 21.65 22.00 485,225 10,607,471 21.861 7.328 7.311 7.345 7.261 7.378 1,446,804 7.3317 0.92%
2006-08-07 0 21.65 21.65 21.75 21.50 21.90 1,849,054 40,171,839 21.726 7.261 7.261 7.294 7.211 7.345 5,513,357 7.2863 -1.81%
2006-08-04 0 22.05 21.90 22.00 21.70 22.35 880,346 19,458,599 22.103 7.395 7.345 7.378 7.278 7.496 2,624,943 7.4130 0.00%
2006-08-03 0 22.05 21.95 22.15 21.95 22.35 248,745 5,513,841 22.167 7.395 7.362 7.429 7.362 7.496 741,687 7.4342 -0.68%
2006-08-02 0 22.20 22.20 22.25 22.10 22.50 1,278,475 28,458,368 22.260 7.445 7.445 7.462 7.412 7.546 3,812,051 7.4654 0.91%
2006-08-01 0 22.00 22.00 22.15 22.00 22.30 677,825 14,993,594 22.120 7.378 7.378 7.429 7.378 7.479 2,021,083 7.4186 1.15%
2006-07-31 0 21.75 21.70 21.75 21.70 22.30 1,051,133 23,193,974 22.066 7.294 7.278 7.294 7.278 7.479 3,134,182 7.4003 -0.91%
2006-07-28 0 21.95 21.95 22.05 21.90 22.15 1,462,801 32,236,167 22.037 7.362 7.362 7.395 7.345 7.429 4,361,659 7.3908 -0.90%
2006-07-27 0 22.15 22.15 22.20 21.80 22.30 964,469 21,380,160 22.168 7.429 7.429 7.445 7.311 7.479 2,875,774 7.4346 -0.45%
2006-07-26 0 22.25 22.25 22.30 21.70 22.30 1,387,737 30,542,249 22.009 7.462 7.462 7.479 7.278 7.479 4,137,840 7.3812 0.91%
2006-07-25 0 22.05 21.90 22.05 21.55 22.05 1,069,557 23,363,568 21.844 7.395 7.345 7.395 7.227 7.395 3,189,117 7.3260 0.92%
2006-07-24 0 21.85 21.85 21.90 21.40 21.90 526,379 11,393,064 21.644 7.328 7.328 7.345 7.177 7.345 1,569,514 7.2590 1.86%
2006-07-21 0 21.45 21.40 21.45 21.35 21.50 402,313 8,625,514 21.440 7.194 7.177 7.194 7.160 7.211 1,199,584 7.1904 0.23%
2006-07-20 0 21.40 21.25 21.35 21.10 21.55 1,425,177 30,285,289 21.250 7.177 7.127 7.160 7.076 7.227 4,249,475 7.1268 2.39%
2006-07-19 0 20.90 20.85 20.90 20.85 21.40 2,547,109 53,536,593 21.019 7.009 6.993 7.009 6.993 7.177 7,594,760 7.0491 -1.88%
2006-07-18 0 21.30 21.05 21.30 21.00 21.40 1,125,631 23,801,343 21.145 7.144 7.060 7.144 7.043 7.177 3,356,314 7.0915 -1.84%
2006-07-17 0 21.70 21.65 21.70 21.05 21.80 816,009 17,694,459 21.684 7.278 7.261 7.278 7.060 7.311 2,433,108 7.2724 0.00%
2006-07-14 0 21.70 21.65 21.70 21.60 22.05 1,153,047 25,004,004 21.685 7.278 7.261 7.278 7.244 7.395 3,438,060 7.2727 -2.91%
2006-07-13 0 22.35 22.25 22.35 22.25 22.60 1,920,323 43,022,189 22.404 7.496 7.462 7.496 7.462 7.580 5,725,861 7.5137 0.22%
2006-07-12 0 22.30 22.20 22.30 22.00 22.55 458,391 10,193,419 22.237 7.479 7.445 7.479 7.378 7.563 1,366,792 7.4579 -0.22%
2006-07-11 0 22.35 22.35 22.40 22.20 22.80 874,359 19,631,777 22.453 7.496 7.496 7.512 7.445 7.647 2,607,092 7.5301 -0.67%
2006-07-10 0 22.50 22.45 22.50 22.20 22.55 991,704 22,222,774 22.409 7.546 7.529 7.546 7.445 7.563 2,956,981 7.5154 1.35%
2006-07-07 0 22.20 21.95 22.20 22.00 22.45 1,530,697 33,981,288 22.200 7.445 7.362 7.445 7.378 7.529 4,564,106 7.4453 0.68%
2006-07-06 0 22.05 21.95 22.05 21.50 22.05 2,254,140 49,291,350 21.867 7.395 7.362 7.395 7.211 7.395 6,721,209 7.3337 2.56%
2006-07-05 0 21.50 21.45 21.50 21.45 21.85 655,621 14,201,370 21.661 7.211 7.194 7.211 7.194 7.328 1,954,877 7.2646 0.23%
2006-07-04 0 21.45 21.40 21.45 21.25 21.50 340,000 7,265,700 21.370 7.194 7.177 7.194 7.127 7.211 1,013,784 7.1669 -0.05%
2006-07-03 0 21.75 21.75 21.80 21.30 21.75 990,894 21,384,033 21.581 7.197 7.197 7.214 7.048 7.197 2,994,493 7.1411 1.87%
2006-06-30 0 21.35 21.35 21.45 21.30 21.55 2,231,154 47,800,965 21.424 7.065 7.065 7.098 7.048 7.131 6,742,572 7.0894 1.18%
2006-06-29 0 21.10 21.05 21.10 20.90 21.20 2,596,500 54,609,075 21.032 6.982 6.966 6.982 6.916 7.015 7,846,652 6.9595 1.69%
2006-06-28 0 20.75 20.75 20.80 20.50 20.85 1,816,000 37,524,425 20.663 6.866 6.866 6.883 6.784 6.899 5,487,972 6.8376 0.73%
2006-06-27 0 20.60 20.55 20.65 20.10 20.65 1,149,314 23,523,725 20.468 6.817 6.800 6.833 6.651 6.833 3,473,240 6.7728 0.98%
2006-06-26 0 20.40 20.30 20.40 20.00 20.45 668,708 13,548,195 20.260 6.750 6.717 6.750 6.618 6.767 2,020,843 6.7042 0.00%
2006-06-23 0 20.40 20.40 20.45 20.00 20.55 1,540,200 31,355,218 20.358 6.750 6.750 6.767 6.618 6.800 4,654,501 6.7365 0.25%
2006-06-22 0 20.35 20.35 20.40 20.25 20.60 1,662,000 33,806,275 20.341 6.734 6.734 6.750 6.701 6.817 5,022,582 6.7309 0.49%
2006-06-21 0 20.25 20.20 20.25 19.80 20.35 2,165,940 43,497,699 20.083 6.701 6.684 6.701 6.552 6.734 6,545,495 6.6454 1.76%
2006-06-20 0 19.90 19.80 19.90 19.50 20.80 8,138,500 162,200,025 19.930 6.585 6.552 6.585 6.453 6.883 24,594,637 6.5949 -4.33%
2006-06-19 0 20.80 20.65 20.75 20.60 21.00 1,400,000 29,103,500 20.788 6.883 6.833 6.866 6.817 6.949 4,230,815 6.8789 -0.72%
2006-06-16 0 20.95 20.90 21.00 20.80 21.60 3,124,161 65,953,894 21.111 6.932 6.916 6.949 6.883 7.148 9,441,249 6.9857 1.95%
2006-06-15 0 20.55 20.55 20.60 20.25 21.40 2,825,607 58,551,935 20.722 6.800 6.800 6.817 6.701 7.081 8,539,016 6.8570 0.98%
2006-06-14 0 20.35 20.30 20.75 20.25 21.00 2,373,693 48,846,935 20.578 6.734 6.717 6.866 6.701 6.949 7,173,326 6.8095 0.00%
2006-06-13 0 20.35 20.30 20.45 20.20 21.00 5,147,474 105,970,242 20.587 6.734 6.717 6.767 6.684 6.949 15,555,723 6.8123 -4.68%
2006-06-12 0 21.35 21.35 21.40 21.20 21.90 635,767 13,611,402 21.409 7.065 7.065 7.081 7.015 7.247 1,921,295 7.0845 -2.51%
2006-06-09 0 21.90 21.70 21.90 21.00 22.10 1,703,300 37,099,235 21.781 7.247 7.181 7.247 6.949 7.313 5,147,391 7.2074 4.04%
2006-06-08 0 21.05 21.00 21.05 21.00 21.70 1,656,553 35,034,677 21.149 6.966 6.949 6.966 6.949 7.181 5,006,121 6.9984 -3.88%
2006-06-07 0 21.90 21.85 22.00 21.85 22.50 975,002 21,547,052 22.099 7.247 7.230 7.280 7.230 7.445 2,946,467 7.3128 -2.23%
2006-06-06 0 22.40 22.05 22.45 22.00 22.60 1,095,000 24,325,725 22.215 7.412 7.296 7.429 7.280 7.478 3,309,102 7.3512 -1.10%
2006-06-05 0 22.65 22.55 22.65 21.50 22.80 1,547,700 35,006,205 22.618 7.495 7.462 7.495 7.114 7.545 4,677,166 7.4845 2.95%
2006-06-02 0 22.00 22.00 22.10 21.60 22.60 1,480,342 32,542,753 21.983 7.280 7.280 7.313 7.148 7.478 4,473,610 7.2744 1.15%
2006-06-01 0 21.75 21.80 21.90 21.25 22.40 2,197,594 47,919,986 21.806 7.197 7.214 7.247 7.032 7.412 6,641,153 7.2156 2.35%
2006-05-30 0 21.25 21.25 21.40 21.20 22.15 845,500 18,428,900 21.796 7.032 7.032 7.081 7.015 7.330 2,555,110 7.2126 -2.07%
2006-05-29 0 21.70 21.70 22.10 21.65 22.40 577,500 12,788,727 22.145 7.181 7.181 7.313 7.164 7.412 1,745,211 7.3279 -1.59%
2006-05-26 0 22.05 21.70 22.05 21.45 22.10 3,470,810 75,944,090 21.881 7.296 7.181 7.296 7.098 7.313 10,488,826 7.2405 3.52%
2006-05-25 0 21.30 21.25 21.30 21.20 22.10 1,215,885 26,341,320 21.664 7.048 7.032 7.048 7.015 7.313 3,674,418 7.1688 -2.07%
2006-05-24 0 21.75 21.55 21.75 20.30 22.00 2,474,000 52,986,850 21.417 7.197 7.131 7.197 6.717 7.280 7,476,455 7.0872 5.33%
2006-05-23 0 20.65 20.75 20.80 19.95 20.95 2,554,122 52,440,799 20.532 6.833 6.866 6.883 6.602 6.932 7,718,585 6.7941 -1.67%
2006-05-22 0 21.00 20.95 21.00 20.65 21.70 2,170,946 45,752,336 21.075 6.949 6.932 6.949 6.833 7.181 6,560,623 6.9738 -0.24%
2006-05-19 0 21.05 21.00 21.10 20.50 21.25 1,341,000 28,153,025 20.994 6.966 6.949 6.982 6.784 7.032 4,052,517 6.9470 -0.94%
2006-05-18 0 21.25 21.00 21.25 20.55 21.45 3,303,000 69,155,623 20.937 7.032 6.949 7.032 6.800 7.098 9,981,702 6.9282 -1.39%
2006-05-17 0 21.55 21.50 21.55 21.40 21.75 2,581,000 55,519,317 21.511 7.131 7.114 7.131 7.081 7.197 7,799,810 7.1180 0.70%
2006-05-16 0 21.40 21.35 21.40 21.10 22.05 3,766,600 81,441,706 21.622 7.081 7.065 7.081 6.982 7.296 11,382,707 7.1549 -2.95%
2006-05-15 0 22.05 22.05 22.20 21.95 22.60 2,920,184 65,101,946 22.294 7.296 7.296 7.346 7.263 7.478 8,824,828 7.3771 -1.12%
2006-05-12 0 22.30 22.30 22.40 22.20 22.70 2,236,569 50,311,215 22.495 7.379 7.379 7.412 7.346 7.512 6,758,936 7.4437 -0.45%
2006-05-11 0 22.40 22.35 22.40 22.25 23.25 2,412,096 54,380,341 22.545 7.412 7.396 7.412 7.363 7.694 7,289,381 7.4602 -1.97%
2006-05-10 0 22.85 22.80 22.85 22.80 23.60 1,906,500 43,967,355 23.062 7.561 7.545 7.561 7.545 7.809 5,761,464 7.6313 -1.30%
2006-05-09 0 23.15 23.05 23.10 22.90 23.60 1,598,700 37,186,685 23.261 7.660 7.627 7.644 7.578 7.809 4,831,289 7.6971 -0.64%
2006-05-08 0 23.30 23.30 23.35 23.20 23.60 2,021,935 47,164,167 23.326 7.710 7.710 7.727 7.677 7.809 6,110,310 7.7188 0.87%
2006-05-04 0 23.10 23.05 23.10 23.10 23.30 1,048,556 24,319,696 23.194 7.644 7.627 7.644 7.644 7.710 3,168,748 7.6749 -0.65%
2006-05-03 0 23.25 23.05 23.25 23.00 23.45 2,634,500 61,222,873 23.239 7.694 7.627 7.694 7.611 7.760 7,961,488 7.6899 0.00%
2006-05-02 0 23.25 23.20 23.25 23.00 23.80 2,218,115 51,865,941 23.383 7.694 7.677 7.694 7.611 7.876 6,703,168 7.7375 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 7.528 7.528 7.545 7.478 7.644 183,678,392 7.6372 -6.76%
2006-04-27 0 24.40 24.40 24.45 23.45 24.50 2,504,239 60,861,365 24.303 8.074 8.074 8.091 7.760 8.107 7,567,838 8.0421 1.04%
2006-04-26 0 24.15 24.10 24.15 23.15 24.20 2,526,652 60,666,338 24.011 7.991 7.975 7.991 7.660 8.008 7,635,570 7.9452 4.09%
2006-04-25 0 23.20 23.20 23.25 23.10 23.60 3,044,500 71,434,861 23.464 7.677 7.677 7.694 7.644 7.809 9,200,513 7.7642 0.65%
2006-04-24 0 23.05 23.00 23.05 23.00 23.95 1,482,400 34,604,829 23.344 7.627 7.611 7.627 7.611 7.925 4,479,829 7.7246 -2.33%
2006-04-21 0 23.60 23.55 23.60 23.40 24.10 1,349,200 31,834,005 23.595 7.809 7.793 7.809 7.743 7.975 4,077,297 7.8076 -1.67%
2006-04-20 0 24.00 23.95 24.00 23.95 24.40 710,000 17,083,095 24.061 7.942 7.925 7.942 7.925 8.074 2,145,628 7.9618 -0.41%
2006-04-19 0 24.10 24.00 24.20 23.05 24.50 1,972,000 47,018,045 23.843 7.975 7.942 8.008 7.627 8.107 5,959,406 7.8897 2.12%
2006-04-18 0 23.60 23.65 23.80 23.40 23.80 3,201,234 75,291,502 23.520 7.809 7.826 7.876 7.743 7.876 9,674,164 7.7827 0.00%
2006-04-13 0 23.60 23.60 23.65 23.20 23.65 1,707,627 39,981,085 23.413 7.809 7.809 7.826 7.677 7.826 5,160,468 7.7476 1.29%
2006-04-12 0 23.30 23.05 23.30 23.00 23.90 1,399,042 32,911,881 23.525 7.710 7.627 7.710 7.611 7.909 4,227,920 7.7844 -2.51%
2006-04-11 0 23.90 23.75 23.90 23.50 24.85 3,240,500 77,456,425 23.903 7.909 7.859 7.909 7.776 8.223 9,792,827 7.9095 -3.63%
2006-04-10 0 24.80 24.75 24.80 24.55 24.90 504,637 12,478,080 24.727 8.206 8.190 8.206 8.124 8.240 1,525,019 8.1822 0.00%
2006-04-07 0 24.80 24.60 24.80 24.70 25.00 1,621,711 40,280,483 24.838 8.206 8.140 8.206 8.173 8.273 4,900,829 8.2191 -0.40%
2006-04-06 0 24.90 24.90 25.10 23.65 25.00 3,135,532 76,104,062 24.271 8.240 8.240 8.306 7.826 8.273 9,475,612 8.0316 5.51%
2006-04-04 0 23.60 23.50 23.55 23.55 24.00 634,587 15,085,251 23.772 7.809 7.776 7.793 7.793 7.942 1,917,729 7.8662 -0.42%
2006-04-03 0 23.70 23.65 23.70 23.10 24.00 1,763,000 41,404,036 23.485 7.842 7.826 7.842 7.644 7.942 5,327,805 7.7713 3.72%
2006-03-31 0 22.85 22.85 23.20 22.70 23.50 1,172,482 26,925,089 22.964 7.561 7.561 7.677 7.512 7.776 3,543,254 7.5990 -0.44%
2006-03-30 0 22.95 23.00 23.05 22.90 23.50 1,373,427 31,955,186 23.267 7.594 7.611 7.627 7.578 7.776 4,150,512 7.6991 0.00%
2006-03-29 0 22.95 22.95 23.00 22.95 23.60 2,102,014 48,423,678 23.037 7.594 7.594 7.611 7.594 7.809 6,352,309 7.6230 -2.75%
2006-03-28 0 23.60 23.40 23.55 23.20 23.70 769,000 18,061,351 23.487 7.809 7.743 7.793 7.677 7.842 2,323,926 7.7719 -0.21%
2006-03-27 0 23.65 23.65 23.75 23.50 23.80 783,500 18,535,025 23.657 7.826 7.826 7.859 7.776 7.876 2,367,746 7.8281 -1.25%
2006-03-24 0 23.95 23.90 24.00 23.85 24.15 1,926,500 46,241,825 24.003 7.925 7.909 7.942 7.892 7.991 5,821,904 7.9427 0.21%
2006-03-23 0 23.90 23.75 23.90 22.90 24.00 2,338,033 55,102,234 23.568 7.909 7.859 7.909 7.578 7.942 7,065,562 7.7987 5.05%
2006-03-22 0 22.75 22.70 22.75 21.65 24.00 1,837,776 42,093,978 22.905 7.528 7.512 7.528 7.164 7.942 5,553,779 7.5793 -2.78%
2006-03-21 0 23.40 23.40 23.50 23.40 24.40 278,500 6,549,900 23.518 7.743 7.743 7.776 7.743 8.074 841,630 7.7824 -1.68%
2006-03-20 0 23.80 23.60 23.80 23.40 24.50 896,444 21,233,891 23.687 7.876 7.809 7.876 7.743 8.107 2,709,064 7.8381 0.85%
2006-03-17 0 23.60 23.45 23.50 23.40 23.80 779,500 18,470,900 23.696 7.809 7.760 7.776 7.743 7.876 2,355,658 7.8411 0.43%
2006-03-16 0 23.50 23.40 23.60 23.40 23.65 430,286 10,132,866 23.549 7.776 7.743 7.809 7.743 7.826 1,300,329 7.7925 -0.42%
2006-03-15 0 23.60 23.50 23.60 23.20 24.00 1,085,691 25,638,014 23.614 7.809 7.776 7.809 7.677 7.942 3,280,970 7.8142 2.61%
2006-03-14 0 23.00 23.00 23.05 22.85 23.90 924,000 21,651,175 23.432 7.611 7.611 7.627 7.561 7.909 2,792,338 7.7538 -3.16%
2006-03-13 0 23.75 23.75 24.00 23.70 24.25 538,639 12,892,785 23.936 7.859 7.859 7.942 7.842 8.024 1,627,773 7.9205 0.21%
2006-03-10 0 23.70 23.70 23.75 23.45 24.30 1,493,500 35,757,492 23.942 7.842 7.842 7.859 7.760 8.041 4,513,373 7.9226 0.64%
2006-03-09 0 23.55 23.70 23.80 23.00 23.95 1,442,750 33,966,200 23.543 7.793 7.842 7.876 7.611 7.925 4,360,006 7.7904 2.17%
2006-03-08 0 23.05 23.05 23.10 23.05 23.65 1,963,500 45,664,700 23.257 7.627 7.627 7.644 7.627 7.826 5,933,719 7.6958 -1.91%
2006-03-07 0 23.50 23.50 23.65 23.10 24.10 2,050,912 48,309,945 23.555 7.776 7.776 7.826 7.644 7.975 6,197,879 7.7946 -3.89%
2006-03-06 0 24.45 24.40 24.45 24.15 24.55 1,290,400 31,522,010 24.428 8.091 8.074 8.091 7.991 8.124 3,899,603 8.0834 0.62%
2006-03-03 0 24.30 24.15 24.25 24.00 24.80 2,573,500 62,903,075 24.443 8.041 7.991 8.024 7.942 8.206 7,777,145 8.0882 1.25%
2006-03-02 0 24.00 24.00 24.05 23.85 24.45 1,534,521 37,160,850 24.217 7.942 7.942 7.958 7.892 8.091 4,637,339 8.0134 1.48%
2006-03-01 0 23.65 23.65 23.70 23.65 24.10 742,486 17,637,382 23.754 7.826 7.826 7.842 7.826 7.975 2,243,801 7.8605 -1.66%
2006-02-28 0 24.05 24.00 24.15 23.80 24.15 1,058,759 25,465,935 24.053 7.958 7.942 7.991 7.876 7.991 3,199,581 7.9591 0.42%
2006-02-27 0 23.95 23.95 24.00 23.80 24.00 829,500 19,852,082 23.933 7.925 7.925 7.942 7.876 7.942 2,506,758 7.9194 1.27%
2006-02-24 0 23.65 23.60 23.65 23.60 24.00 1,407,088 33,442,320 23.767 7.826 7.809 7.826 7.809 7.942 4,252,235 7.8646 -1.66%
2006-02-23 0 24.05 24.00 24.05 23.50 24.05 2,470,388 58,997,999 23.882 7.958 7.942 7.958 7.776 7.958 7,465,540 7.9027 2.25%
2006-02-22 0 24.00 23.85 24.00 23.70 24.00 1,845,100 44,022,190 23.859 7.783 7.734 7.783 7.686 7.783 5,689,707 7.7372 0.84%
2006-02-21 0 23.80 23.75 23.80 23.75 23.90 227,000 5,417,695 23.866 7.718 7.702 7.718 7.702 7.750 699,996 7.7396 -0.21%
2006-02-20 0 23.85 23.80 23.90 23.80 24.25 781,500 18,696,375 23.924 7.734 7.718 7.750 7.718 7.864 2,409,900 7.7582 0.42%
2006-02-17 0 23.75 23.50 23.75 23.50 23.80 329,536 7,795,789 23.657 7.702 7.621 7.702 7.621 7.718 1,016,185 7.6716 -0.63%
2006-02-16 0 23.90 23.85 23.90 23.85 24.20 776,750 18,556,667 23.890 7.750 7.734 7.750 7.734 7.848 2,395,252 7.7473 0.00%
2006-02-15 0 23.90 23.85 23.90 23.65 24.00 751,183 17,885,211 23.809 7.750 7.734 7.750 7.669 7.783 2,316,412 7.7211 -0.42%
2006-02-14 0 24.00 23.95 24.00 23.90 24.05 689,500 16,524,449 23.966 7.783 7.767 7.783 7.750 7.799 2,126,201 7.7718 0.21%
2006-02-13 0 23.95 23.85 23.95 23.85 24.45 1,162,554 28,021,380 24.103 7.767 7.734 7.767 7.734 7.929 3,584,950 7.8164 -1.24%
2006-02-10 0 24.25 24.15 24.20 23.50 24.40 1,900,003 45,758,797 24.084 7.864 7.832 7.848 7.621 7.913 5,859,010 7.8100 1.68%
2006-02-09 0 23.85 23.80 23.85 23.00 23.90 1,319,627 31,042,934 23.524 7.734 7.718 7.734 7.459 7.750 4,069,314 7.6285 4.61%
2006-02-08 0 22.80 22.80 22.85 22.70 23.10 1,838,500 42,009,134 22.850 7.394 7.394 7.410 7.361 7.491 5,669,354 7.4099 -0.44%
2006-02-07 0 22.90 22.85 22.95 22.80 23.15 1,391,877 31,897,337 22.917 7.426 7.410 7.442 7.394 7.507 4,292,110 7.4316 -0.22%
2006-02-06 0 22.95 22.90 22.95 22.75 23.35 1,145,500 26,303,038 22.962 7.442 7.426 7.442 7.378 7.572 3,532,361 7.4463 -0.22%
2006-02-03 0 23.00 23.00 23.05 22.30 23.80 2,063,000 47,995,457 23.265 7.459 7.459 7.475 7.232 7.718 6,361,642 7.5445 -3.36%
2006-02-02 0 23.80 23.65 23.85 23.60 23.85 1,535,000 36,575,407 23.828 7.718 7.669 7.734 7.653 7.734 4,733,456 7.7270 0.00%
2006-02-01 0 23.80 23.75 23.80 23.20 24.30 943,498 22,563,603 23.915 7.718 7.702 7.718 7.523 7.880 2,909,450 7.7553 -1.04%
2006-01-27 0 24.05 24.05 24.10 23.35 24.10 2,583,718 61,802,157 23.920 7.799 7.799 7.815 7.572 7.815 7,967,372 7.7569 3.66%
2006-01-26 0 23.20 23.05 23.20 22.90 23.25 1,912,500 44,201,450 23.112 7.523 7.475 7.523 7.426 7.540 5,897,547 7.4949 0.87%
2006-01-25 0 23.00 22.95 23.00 22.75 23.00 866,500 19,865,173 22.926 7.459 7.442 7.459 7.378 7.459 2,672,013 7.4345 0.66%
2006-01-24 0 22.85 22.80 22.85 22.40 22.85 711,000 16,108,386 22.656 7.410 7.394 7.410 7.264 7.410 2,192,500 7.3470 2.01%
2006-01-23 0 22.40 22.20 22.40 22.10 22.50 981,986 21,863,742 22.265 7.264 7.199 7.264 7.167 7.296 3,028,135 7.2202 -0.88%
2006-01-20 0 22.60 22.55 22.60 22.30 22.70 625,324 14,106,173 22.558 7.329 7.313 7.329 7.232 7.361 1,928,302 7.3153 0.44%
2006-01-19 0 22.50 22.40 22.60 21.95 22.70 1,443,120 32,156,077 22.282 7.296 7.264 7.329 7.118 7.361 4,450,127 7.2259 -0.22%
2006-01-18 0 22.55 22.55 22.60 22.05 22.70 1,038,080 23,431,173 22.572 7.313 7.313 7.329 7.151 7.361 3,201,111 7.3197 -0.66%
2006-01-17 0 22.70 22.65 22.70 22.55 22.70 883,000 20,002,169 22.653 7.361 7.345 7.361 7.313 7.361 2,722,894 7.3459 0.67%
2006-01-16 0 22.55 22.55 22.70 22.55 22.90 733,500 16,627,700 22.669 7.313 7.313 7.361 7.313 7.426 2,261,883 7.3513 -1.53%
2006-01-13 0 22.90 22.85 22.90 22.70 22.90 837,298 19,133,134 22.851 7.426 7.410 7.426 7.361 7.426 2,581,963 7.4103 0.66%
2006-01-12 0 22.75 22.75 22.80 22.75 22.85 1,309,250 29,863,668 22.810 7.378 7.378 7.394 7.378 7.410 4,037,314 7.3969 0.22%
2006-01-11 0 22.70 22.65 22.75 22.55 22.80 1,224,796 27,784,991 22.685 7.361 7.345 7.378 7.313 7.394 3,776,885 7.3566 0.22%
2006-01-10 0 22.65 22.60 22.70 22.45 22.75 1,558,100 35,199,685 22.591 7.345 7.329 7.361 7.280 7.378 4,804,689 7.3261 -0.44%
2006-01-09 0 22.75 22.65 22.75 22.50 22.75 799,500 18,127,000 22.673 7.378 7.345 7.378 7.296 7.378 2,465,406 7.3525 0.22%
2006-01-06 0 22.70 22.65 22.70 22.10 22.70 900,668 20,271,901 22.508 7.361 7.345 7.361 7.167 7.361 2,777,376 7.2989 0.89%
2006-01-05 0 22.50 22.50 22.55 22.10 22.75 1,599,000 35,906,925 22.456 7.296 7.296 7.313 7.167 7.378 4,930,812 7.2822 2.27%
2006-01-04 0 22.00 22.00 22.15 21.90 22.15 962,900 21,215,855 22.033 7.134 7.134 7.183 7.102 7.183 2,969,280 7.1451 0.46%
2006-01-03 0 21.90 21.80 21.90 21.10 21.95 500,500 10,825,625 21.630 7.102 7.069 7.102 6.842 7.118 1,543,384 7.0142 1.15%
2005-12-30 0 21.65 21.55 21.65 20.50 22.30 2,914,177 63,674,955 21.850 7.021 6.988 7.021 6.648 7.232 8,986,403 7.0857 -3.56%
2005-12-29 0 22.45 22.45 22.50 22.30 22.70 556,756 12,554,234 22.549 7.280 7.280 7.296 7.232 7.361 1,716,860 7.3123 -0.44%
2005-12-28 0 22.55 22.45 22.50 22.30 22.75 727,124 16,444,710 22.616 7.313 7.280 7.296 7.232 7.378 2,242,221 7.3341 -0.88%
2005-12-23 0 22.75 22.65 22.75 22.60 22.75 716,925 16,290,491 22.723 7.378 7.345 7.378 7.329 7.378 2,210,771 7.3687 0.00%
2005-12-22 0 22.75 22.70 22.75 22.65 22.80 1,054,406 23,957,378 22.721 7.378 7.361 7.378 7.345 7.394 3,251,456 7.3682 0.22%
2005-12-21 0 22.70 22.65 22.80 22.50 22.80 1,236,143 27,981,116 22.636 7.361 7.345 7.394 7.296 7.394 3,811,875 7.3405 0.89%
2005-12-20 0 22.50 22.45 22.50 22.45 22.55 577,251 12,996,872 22.515 7.296 7.280 7.296 7.280 7.313 1,780,060 7.3014 0.45%
2005-12-19 0 22.40 22.35 22.45 22.20 22.50 1,249,130 27,959,010 22.383 7.264 7.248 7.280 7.199 7.296 3,851,923 7.2585 0.90%
2005-12-16 0 22.20 22.20 22.40 21.80 22.70 1,998,935 44,326,393 22.175 7.199 7.199 7.264 7.069 7.361 6,164,085 7.1911 1.37%
2005-12-15 0 21.90 22.10 22.15 21.80 22.15 1,915,159 42,326,552 22.101 7.102 7.167 7.183 7.069 7.183 5,905,747 7.1670 -0.45%
2005-12-14 0 22.00 21.80 22.05 21.75 22.05 482,410 10,543,616 21.856 7.134 7.069 7.151 7.053 7.151 1,487,600 7.0877 0.23%
2005-12-13 0 21.95 21.75 21.80 21.60 22.10 1,471,548 32,235,098 21.906 7.118 7.053 7.069 7.005 7.167 4,537,790 7.1037 0.00%
2005-12-12 0 21.95 21.85 21.95 21.30 21.95 1,390,496 30,263,313 21.764 7.118 7.086 7.118 6.907 7.118 4,287,851 7.0579 2.33%
2005-12-09 0 21.45 21.30 21.45 21.20 21.50 352,500 7,558,425 21.442 6.956 6.907 6.956 6.875 6.972 1,086,999 6.9535 1.66%
2005-12-08 0 21.10 21.10 21.15 21.05 21.75 1,362,220 28,946,804 21.250 6.842 6.842 6.859 6.826 7.053 4,200,657 6.8910 -2.54%
2005-12-07 0 21.65 21.50 21.60 20.90 21.80 881,000 18,877,575 21.427 7.021 6.972 7.005 6.778 7.069 2,716,726 6.9486 3.10%
2005-12-06 0 21.00 20.90 21.05 20.90 21.45 722,519 15,199,473 21.037 6.810 6.778 6.826 6.778 6.956 2,228,021 6.8220 0.00%
2005-12-05 0 21.00 21.10 21.30 20.85 21.85 1,162,500 24,604,300 21.165 6.810 6.842 6.907 6.761 7.086 3,584,783 6.8635 0.00%
2005-12-02 0 21.00 20.95 21.00 20.85 21.05 1,860,067 38,890,566 20.908 6.810 6.794 6.810 6.761 6.826 5,735,860 6.7802 0.72%
2005-12-01 0 20.85 20.80 20.85 20.60 20.85 1,147,429 23,763,656 20.710 6.761 6.745 6.761 6.680 6.761 3,538,309 6.7161 0.00%
2005-11-30 0 20.85 20.80 20.85 20.75 20.85 1,609,609 33,516,310 20.823 6.761 6.745 6.761 6.729 6.761 4,963,527 6.7525 0.48%
2005-11-29 0 20.75 20.70 20.75 20.65 20.75 1,356,000 28,072,500 20.702 6.729 6.713 6.729 6.697 6.729 4,181,476 6.7135 0.48%
2005-11-28 0 20.65 20.65 20.70 20.55 20.85 947,555 19,597,939 20.683 6.697 6.697 6.713 6.664 6.761 2,921,961 6.7071 0.00%
2005-11-25 0 20.65 20.60 20.65 20.50 20.65 1,022,000 21,065,410 20.612 6.697 6.680 6.697 6.648 6.697 3,151,526 6.6842 0.73%
2005-11-24 0 20.50 20.35 20.50 20.20 20.55 1,414,784 28,809,764 20.363 6.648 6.599 6.648 6.551 6.664 4,362,748 6.6036 0.49%
2005-11-23 0 20.40 20.30 20.40 20.25 20.55 986,500 20,099,550 20.375 6.615 6.583 6.615 6.567 6.664 3,042,055 6.6072 1.24%
2005-11-22 0 20.15 20.10 20.15 19.80 20.20 483,129 9,686,846 20.050 6.534 6.518 6.534 6.421 6.551 1,489,818 6.5020 -0.25%
2005-11-21 0 20.20 20.20 20.25 20.05 20.80 1,160,480 23,624,146 20.357 6.551 6.551 6.567 6.502 6.745 3,578,554 6.6016 -1.46%
2005-11-18 0 20.50 20.45 20.50 20.25 20.75 1,055,085 21,661,718 20.531 6.648 6.632 6.648 6.567 6.729 3,253,549 6.6579 1.49%
2005-11-17 0 20.20 20.15 20.20 19.90 20.30 1,217,824 24,488,415 20.108 6.551 6.534 6.551 6.453 6.583 3,755,385 6.5209 0.25%
2005-11-16 0 20.15 20.10 20.15 20.00 20.45 599,474 12,126,205 20.228 6.534 6.518 6.534 6.486 6.632 1,848,589 6.5597 -0.49%
2005-11-15 0 20.25 20.25 20.35 20.10 20.55 1,575,738 32,051,970 20.341 6.567 6.567 6.599 6.518 6.664 4,859,079 6.5963 -1.46%
2005-11-14 0 20.55 20.55 20.60 20.50 20.65 1,161,933 23,889,792 20.560 6.664 6.664 6.680 6.648 6.697 3,583,035 6.6675 0.00%
2005-11-11 0 20.55 20.50 20.55 20.50 20.80 1,529,404 31,543,163 20.624 6.664 6.648 6.664 6.648 6.745 4,716,200 6.6883 -0.24%
2005-11-10 0 20.60 20.50 20.60 20.25 20.60 439,153 8,984,666 20.459 6.680 6.648 6.680 6.567 6.680 1,354,209 6.6346 -0.24%
2005-11-09 0 20.65 20.60 20.65 20.50 20.80 1,756,554 36,165,937 20.589 6.697 6.680 6.697 6.648 6.745 5,416,659 6.6768 1.47%
2005-11-08 0 20.35 20.25 20.35 20.05 20.45 1,281,383 26,047,598 20.328 6.599 6.567 6.599 6.502 6.632 3,951,381 6.5920 0.99%
2005-11-07 0 20.15 20.15 20.20 19.65 20.40 1,304,680 26,340,769 20.189 6.534 6.534 6.551 6.372 6.615 4,023,222 6.5472 -0.49%
2005-11-04 0 20.25 20.20 20.25 20.20 20.55 1,081,524 21,889,937 20.240 6.567 6.551 6.567 6.551 6.664 3,335,079 6.5635 -0.25%
2005-11-03 0 20.30 20.25 20.30 20.10 20.75 2,311,634 46,928,470 20.301 6.583 6.567 6.583 6.518 6.729 7,128,350 6.5834 -0.49%
2005-11-02 0 20.40 20.35 20.40 19.75 20.50 1,334,434 26,892,501 20.153 6.615 6.599 6.615 6.405 6.648 4,114,974 6.5353 3.29%
2005-11-01 0 19.75 19.75 20.00 19.75 20.50 2,817,000 56,082,433 19.909 6.405 6.405 6.486 6.405 6.648 8,686,740 6.4561 1.02%
2005-10-31 0 19.55 19.50 19.55 19.35 19.70 2,470,670 48,199,054 19.508 6.340 6.324 6.340 6.275 6.388 7,618,767 6.3264 0.26%
2005-10-28 0 19.50 19.35 19.40 19.35 19.80 1,335,476 26,062,945 19.516 6.324 6.275 6.291 6.275 6.421 4,118,187 6.3287 -1.02%
2005-10-27 0 19.70 19.70 19.75 19.60 19.75 244,811 4,820,990 19.693 6.388 6.388 6.405 6.356 6.405 754,920 6.3861 -0.76%
2005-10-26 0 19.85 19.75 19.90 19.60 20.00 1,072,000 21,305,472 19.875 6.437 6.405 6.453 6.356 6.486 3,305,710 6.4451 0.00%
2005-10-25 0 19.85 19.85 20.00 19.80 20.10 1,071,974 21,389,000 19.953 6.437 6.437 6.486 6.421 6.518 3,305,630 6.4705 -0.75%
2005-10-24 0 20.00 20.00 20.05 19.50 20.10 1,337,000 26,547,119 19.856 6.486 6.486 6.502 6.324 6.518 4,122,886 6.4390 0.50%
2005-10-21 0 19.90 19.90 20.00 19.25 20.00 880,094 17,376,042 19.743 6.453 6.453 6.486 6.243 6.486 2,713,932 6.4025 0.25%
2005-10-20 0 19.85 19.70 19.80 19.65 20.05 2,026,500 40,390,650 19.931 6.437 6.388 6.421 6.372 6.502 6,249,087 6.4634 -1.00%
2005-10-19 0 20.05 19.95 20.05 19.25 20.10 1,958,952 38,538,266 19.673 6.502 6.470 6.502 6.243 6.518 6,040,790 6.3797 0.25%
2005-10-18 0 20.00 20.00 20.20 19.85 20.30 1,604,500 32,377,553 20.179 6.486 6.486 6.551 6.437 6.583 4,947,772 6.5439 0.25%
2005-10-17 0 19.95 19.95 20.00 19.85 20.10 1,837,160 36,738,352 19.997 6.470 6.470 6.486 6.437 6.518 5,665,222 6.4849 -0.50%
2005-10-14 0 20.05 20.00 20.05 19.80 20.85 3,009,582 60,606,793 20.138 6.502 6.486 6.502 6.421 6.761 9,280,602 6.5305 -3.84%
2005-10-13 0 20.85 20.75 20.90 20.50 20.95 1,249,995 26,040,356 20.832 6.761 6.729 6.778 6.648 6.794 3,854,590 6.7557 -0.48%
2005-10-12 0 20.95 20.75 20.80 20.80 21.50 1,866,658 39,430,009 21.123 6.794 6.729 6.745 6.745 6.972 5,756,185 6.8500 -1.87%
2005-10-10 0 21.35 21.45 21.50 21.25 21.80 572,000 12,302,230 21.507 6.924 6.956 6.972 6.891 7.069 1,763,868 6.9746 0.23%
2005-10-07 0 21.30 21.25 21.30 21.10 21.70 1,410,904 30,002,553 21.265 6.907 6.891 6.907 6.842 7.037 4,350,783 6.8959 1.19%
2005-10-06 0 21.05 21.00 21.05 20.60 21.50 2,312,500 48,625,075 21.027 6.826 6.810 6.826 6.680 6.972 7,131,021 6.8188 -2.55%
2005-10-05 0 21.60 21.55 21.60 21.25 21.65 2,670,950 57,170,924 21.405 7.005 6.988 7.005 6.891 7.021 8,236,368 6.9413 -0.23%
2005-10-04 0 21.65 21.65 21.70 21.10 21.70 1,327,500 28,354,875 21.360 7.021 7.021 7.037 6.842 7.037 4,093,591 6.9266 1.64%
2005-10-03 0 21.30 21.05 21.15 20.55 21.35 2,671,263 55,679,163 20.844 6.907 6.826 6.859 6.664 6.924 8,237,333 6.7594 0.00%
2005-09-30 0 21.30 21.30 21.45 20.50 21.50 1,978,300 41,173,569 20.813 6.907 6.907 6.956 6.648 6.972 6,100,453 6.7493 2.40%
2005-09-29 0 20.80 20.70 20.80 20.60 21.10 2,231,802 46,305,151 20.748 6.745 6.713 6.745 6.680 6.842 6,882,174 6.7283 -0.72%
2005-09-28 0 20.95 20.90 20.95 20.85 21.20 1,788,986 37,569,087 21.000 6.794 6.778 6.794 6.761 6.875 5,516,669 6.8101 -1.18%
2005-09-27 0 21.20 21.10 21.20 20.55 21.20 1,524,500 32,140,275 21.083 6.875 6.842 6.875 6.664 6.875 4,701,077 6.8368 2.42%
2005-09-26 0 20.70 20.60 20.70 20.60 20.70 2,832,647 58,479,924 20.645 6.713 6.680 6.713 6.680 6.713 8,734,990 6.6949 0.24%
2005-09-23 0 20.65 20.65 20.70 20.50 20.85 2,288,500 47,306,805 20.672 6.697 6.697 6.713 6.648 6.761 7,057,012 6.7035 -1.43%
2005-09-22 0 20.95 20.95 21.00 20.45 21.00 3,716,500 77,786,696 20.930 6.794 6.794 6.810 6.632 6.810 11,460,514 6.7874 -0.48%
2005-09-21 0 21.05 21.00 21.05 21.00 21.70 2,885,231 61,004,906 21.144 6.826 6.810 6.826 6.810 7.037 8,897,143 6.8567 -0.24%
2005-09-20 0 21.10 21.05 21.10 21.00 21.70 2,289,691 48,636,535 21.242 6.842 6.826 6.842 6.810 7.037 7,060,685 6.8884 -1.17%
2005-09-16 0 21.35 21.25 21.35 21.25 21.60 3,456,547 73,862,517 21.369 6.924 6.891 6.924 6.891 7.005 10,658,901 6.9297 -1.16%
2005-09-15 0 21.60 21.55 21.60 21.55 22.00 1,642,500 35,654,125 21.707 7.005 6.988 7.005 6.988 7.134 5,064,952 7.0394 -1.14%
2005-09-14 0 21.85 21.80 22.00 21.80 22.30 1,917,287 42,057,574 21.936 7.086 7.069 7.134 7.069 7.232 5,912,309 7.1136 -2.24%
2005-09-13 0 22.35 22.30 22.35 22.30 22.65 1,484,066 33,288,072 22.430 7.248 7.232 7.248 7.232 7.345 4,576,392 7.2739 -1.97%
2005-09-12 0 22.80 22.75 22.80 22.75 23.00 653,000 14,934,975 22.871 7.394 7.378 7.394 7.378 7.459 2,013,646 7.4169 0.00%
2005-09-09 0 22.80 22.65 22.80 22.45 22.85 500,050 11,307,594 22.613 7.394 7.345 7.394 7.280 7.410 1,541,997 7.3331 0.44%
2005-09-08 0 22.70 22.60 22.85 22.40 22.95 1,374,968 31,099,956 22.619 7.361 7.329 7.410 7.264 7.442 4,239,968 7.3350 0.89%
2005-09-07 0 22.50 22.45 22.55 22.40 22.90 2,134,000 48,284,325 22.626 7.296 7.280 7.313 7.264 7.426 6,580,583 7.3374 -0.66%
2005-09-06 0 22.65 22.65 22.75 22.55 23.50 3,408,500 77,992,325 22.882 7.345 7.345 7.378 7.313 7.621 10,510,739 7.4203 -3.21%
2005-09-05 0 23.40 23.35 23.40 23.35 24.10 2,182,500 51,748,295 23.711 7.588 7.572 7.588 7.572 7.815 6,730,142 7.6890 -3.31%
2005-09-02 0 24.20 24.20 24.25 24.00 24.60 1,685,028 40,913,996 24.281 7.848 7.848 7.864 7.783 7.977 5,196,095 7.8740 -0.82%
2005-09-01 0 24.40 24.30 24.40 23.50 24.40 1,266,500 30,528,982 24.105 7.913 7.880 7.913 7.621 7.913 3,905,487 7.8169 3.83%
2005-08-31 0 23.50 23.40 23.45 23.15 23.65 820,000 19,196,200 23.410 7.621 7.588 7.605 7.507 7.669 2,528,621 7.5916 1.51%
2005-08-30 0 23.15 23.25 23.30 22.95 23.35 743,500 17,181,675 23.109 7.507 7.540 7.556 7.442 7.572 2,292,720 7.4940 -0.86%
2005-08-29 0 23.35 23.45 23.70 22.70 23.45 1,179,000 27,136,988 23.017 7.572 7.605 7.686 7.361 7.605 3,635,664 7.4641 1.30%
2005-08-26 0 23.05 23.00 23.05 23.00 23.40 724,628 16,750,109 23.115 7.475 7.459 7.475 7.459 7.588 2,234,524 7.4961 -0.86%
2005-08-25 0 23.25 23.10 23.30 23.10 23.50 326,000 7,618,350 23.369 7.540 7.491 7.556 7.491 7.621 1,005,281 7.5783 -1.06%
2005-08-24 0 23.50 23.30 23.50 23.35 23.65 690,500 16,306,591 23.616 7.621 7.556 7.621 7.572 7.669 2,129,284 7.6582 -0.21%
2005-08-23 0 23.55 23.30 23.55 23.15 23.95 1,453,000 34,429,975 23.696 7.637 7.556 7.637 7.507 7.767 4,480,594 7.6842 -0.63%
2005-08-22 0 23.70 23.70 23.75 23.50 24.00 675,500 16,016,193 23.710 7.686 7.686 7.702 7.621 7.783 2,083,029 7.6889 -1.46%
2005-08-19 0 24.05 23.90 24.05 23.75 24.30 825,687 19,761,161 23.933 7.799 7.750 7.799 7.702 7.880 2,546,158 7.7612 1.26%
2005-08-18 0 23.75 23.70 23.75 23.25 24.30 1,152,228 27,341,390 23.729 7.702 7.686 7.702 7.540 7.880 3,553,108 7.6951 -3.26%
2005-08-17 0 24.55 24.55 24.60 24.15 24.60 631,500 15,310,655 24.245 7.961 7.961 7.977 7.832 7.977 1,947,347 7.8623 1.45%
2005-08-16 0 24.20 24.20 24.25 24.20 24.50 540,500 13,105,575 24.247 7.848 7.848 7.864 7.848 7.945 1,666,732 7.8630 -1.22%
2005-08-15 0 24.50 24.60 24.65 24.00 24.70 379,574 9,246,946 24.361 7.945 7.977 7.994 7.783 8.010 1,170,487 7.9001 0.82%
2005-08-12 0 24.30 24.25 24.35 24.25 24.40 829,500 20,161,918 24.306 7.880 7.864 7.896 7.864 7.913 2,557,916 7.8822 0.21%
2005-08-11 0 24.25 24.20 24.25 24.20 24.35 658,996 16,004,680 24.286 7.864 7.848 7.864 7.848 7.896 2,032,136 7.8758 -1.02%
2005-08-10 0 24.50 24.40 24.45 24.30 24.60 783,900 19,101,365 24.367 7.945 7.913 7.929 7.880 7.977 2,417,300 7.9019 1.24%
2005-08-09 0 24.20 24.20 24.25 24.20 24.30 674,306 16,335,349 24.225 7.848 7.848 7.864 7.848 7.880 2,079,347 7.8560 -0.62%
2005-08-08 0 24.35 24.30 24.35 24.30 24.80 238,000 5,837,428 24.527 7.896 7.880 7.896 7.880 8.042 733,917 7.9538 -0.81%
2005-08-05 0 24.55 24.45 24.65 24.00 24.65 701,547 17,017,971 24.258 7.961 7.929 7.994 7.783 7.994 2,163,350 7.8665 1.03%
2005-08-04 0 24.30 24.25 24.35 24.25 24.75 344,388 8,429,720 24.477 7.880 7.864 7.896 7.864 8.026 1,061,984 7.9377 -0.61%
2005-08-03 0 24.45 24.40 24.60 24.25 24.85 1,396,025 34,170,554 24.477 7.929 7.913 7.977 7.864 8.059 4,304,901 7.9376 -1.21%
2005-08-02 0 24.75 24.75 24.80 24.65 25.00 754,716 18,650,680 24.712 8.026 8.026 8.042 7.994 8.107 2,327,306 8.0138 0.41%
2005-08-01 0 24.65 24.45 24.50 24.50 24.95 484,500 11,954,350 24.674 7.994 7.929 7.945 7.945 8.091 1,494,045 8.0013 0.41%
2005-07-29 0 24.55 24.50 24.55 24.35 24.75 748,524 18,333,557 24.493 7.961 7.945 7.961 7.896 8.026 2,308,212 7.9428 -0.81%
2005-07-28 0 24.75 24.75 24.80 24.20 24.80 1,345,831 33,138,061 24.623 8.026 8.026 8.042 7.848 8.042 4,150,118 7.9848 2.27%
2005-07-27 0 24.20 24.00 24.40 23.80 24.45 1,252,999 30,277,952 24.164 7.848 7.783 7.913 7.718 7.929 3,863,854 7.8362 1.04%
2005-07-26 0 23.95 23.75 24.00 23.80 24.05 755,000 18,045,582 23.901 7.767 7.702 7.783 7.718 7.799 2,328,182 7.7509 1.05%
2005-07-25 0 23.70 23.70 23.85 23.65 24.10 743,700 17,670,015 23.760 7.686 7.686 7.734 7.669 7.815 2,293,336 7.7049 -1.86%
2005-07-22 0 24.15 24.10 24.20 24.00 24.25 2,102,000 50,718,841 24.129 7.832 7.815 7.848 7.783 7.864 6,481,905 7.8247 -0.41%
2005-07-21 0 24.25 24.15 24.25 23.75 24.25 1,175,154 28,186,190 23.985 7.864 7.832 7.864 7.702 7.864 3,623,804 7.7781 -0.82%
2005-07-20 0 24.45 24.45 24.50 23.40 24.50 1,494,609 35,650,504 23.853 7.929 7.929 7.945 7.588 7.945 4,608,903 7.7351 4.49%
2005-07-19 0 23.40 23.45 23.50 23.20 23.55 375,500 8,808,859 23.459 7.588 7.605 7.621 7.523 7.637 1,157,924 7.6075 -0.64%
2005-07-18 0 23.55 23.50 23.55 23.30 23.70 284,500 6,677,400 23.471 7.637 7.621 7.637 7.556 7.686 877,308 7.6112 0.43%
2005-07-15 0 23.45 23.45 23.50 23.10 23.60 708,118 16,533,739 23.349 7.605 7.605 7.621 7.491 7.653 2,183,613 7.5717 1.30%
2005-07-14 0 23.15 23.10 23.15 23.00 23.45 1,145,760 26,617,685 23.231 7.507 7.491 7.507 7.459 7.605 3,533,163 7.5337 0.87%
2005-07-13 0 22.95 22.90 22.95 22.80 23.25 2,685,645 61,578,450 22.929 7.442 7.426 7.442 7.394 7.540 8,281,682 7.4355 -1.71%
2005-07-12 0 23.35 23.35 23.40 23.30 24.20 1,279,700 30,573,805 23.891 7.572 7.572 7.588 7.556 7.848 3,946,191 7.7477 -1.06%
2005-07-11 0 23.60 23.55 23.60 23.15 23.70 1,726,617 40,532,629 23.475 7.653 7.637 7.653 7.507 7.686 5,324,342 7.6127 2.39%
2005-07-08 0 23.05 23.05 23.10 23.00 23.65 1,059,500 24,739,445 23.350 7.475 7.475 7.491 7.459 7.669 3,267,164 7.5721 -1.91%
2005-07-07 0 23.50 23.45 23.50 23.40 24.30 1,368,500 32,699,612 23.894 7.621 7.605 7.621 7.588 7.880 4,220,023 7.7487 -0.63%
2005-07-06 0 23.65 23.65 23.70 23.65 24.40 1,003,906 23,904,270 23.811 7.669 7.669 7.686 7.669 7.913 3,095,730 7.7217 -2.67%
2005-07-05 0 24.30 24.10 24.25 24.10 24.45 2,375,800 57,276,376 24.108 7.880 7.815 7.864 7.815 7.929 7,326,218 7.8180 0.21%
2005-07-04 0 24.25 24.25 24.30 23.40 24.40 2,085,600 49,922,870 23.937 7.864 7.864 7.880 7.588 7.913 6,431,333 7.7624 1.89%
2005-06-30 0 23.80 23.80 23.85 23.20 23.85 2,897,000 68,788,350 23.745 7.718 7.718 7.734 7.523 7.734 8,933,435 7.7001 3.70%
2005-06-29 0 22.95 22.95 23.00 22.95 24.40 1,770,500 41,908,682 23.671 7.442 7.442 7.459 7.442 7.913 5,459,664 7.6761 -3.89%
2005-06-28 0 24.15 24.15 24.20 24.15 24.80 1,737,795 42,263,412 24.320 7.744 7.744 7.760 7.744 7.952 5,419,401 7.7985 -2.42%
2005-06-27 0 24.75 24.60 24.75 24.35 24.90 1,584,104 39,126,177 24.699 7.936 7.888 7.936 7.808 7.984 4,940,108 7.9201 0.00%
2005-06-24 0 24.75 24.75 24.80 24.15 24.80 753,500 18,543,700 24.610 7.936 7.936 7.952 7.744 7.952 2,349,828 7.8915 0.81%
2005-06-23 0 24.55 24.45 24.60 24.30 24.60 1,555,629 38,032,326 24.448 7.872 7.840 7.888 7.792 7.888 4,851,308 7.8396 0.00%
2005-06-22 0 24.55 24.55 24.60 23.75 25.50 2,060,968 49,825,121 24.176 7.872 7.872 7.888 7.616 8.177 6,427,233 7.7522 3.15%
2005-06-21 0 23.80 23.60 23.75 23.30 23.85 1,637,991 38,547,166 23.533 7.632 7.568 7.616 7.471 7.648 5,108,158 7.5462 1.71%
2005-06-20 0 23.40 23.20 23.45 23.00 23.45 794,336 18,365,992 23.121 7.503 7.439 7.520 7.375 7.520 2,477,177 7.4141 0.21%
2005-06-17 0 23.35 23.20 23.45 23.15 23.55 1,984,470 46,216,368 23.289 7.487 7.439 7.520 7.423 7.552 6,188,670 7.4679 1.08%
2005-06-16 0 23.10 23.10 23.25 23.10 23.40 1,836,029 42,550,541 23.175 7.407 7.407 7.455 7.407 7.503 5,725,749 7.4314 -1.07%
2005-06-15 0 23.35 23.25 23.35 22.95 23.35 894,862 20,730,004 23.166 7.487 7.455 7.487 7.359 7.487 2,790,672 7.4283 0.43%
2005-06-14 0 23.25 23.25 23.30 22.40 23.30 2,323,000 53,273,163 22.933 7.455 7.455 7.471 7.183 7.471 7,244,393 7.3537 3.10%
2005-06-13 0 22.55 22.50 22.55 22.25 22.60 505,783 11,361,186 22.463 7.231 7.215 7.231 7.135 7.247 1,577,310 7.2029 1.35%
2005-06-10 0 22.25 22.30 22.35 22.20 22.45 793,353 17,724,142 22.341 7.135 7.151 7.167 7.119 7.199 2,474,111 7.1638 0.23%
2005-06-09 0 22.20 22.20 22.30 22.05 22.25 2,378,500 52,781,075 22.191 7.119 7.119 7.151 7.071 7.135 7,417,472 7.1158 0.45%
2005-06-08 0 22.10 22.10 22.20 22.00 22.40 889,146 19,677,807 22.131 7.087 7.087 7.119 7.055 7.183 2,772,847 7.0966 0.23%
2005-06-07 0 22.05 22.00 22.05 21.95 22.10 2,217,500 48,820,097 22.016 7.071 7.055 7.071 7.039 7.087 6,915,386 7.0596 0.00%
2005-06-06 0 22.05 22.05 22.30 21.75 22.30 2,007,504 44,110,570 21.973 7.071 7.071 7.151 6.974 7.151 6,260,503 7.0459 -0.23%
2005-06-03 0 22.10 22.00 22.15 21.95 22.30 939,994 20,862,993 22.195 7.087 7.055 7.103 7.039 7.151 2,931,419 7.1170 0.23%
2005-06-02 0 22.05 22.05 22.20 22.00 22.65 3,036,805 67,537,599 22.240 7.071 7.071 7.119 7.055 7.263 9,470,430 7.1314 -2.65%
2005-06-01 0 22.65 22.65 22.70 22.65 23.05 1,996,503 45,439,762 22.760 7.263 7.263 7.279 7.263 7.391 6,226,195 7.2982 -1.95%
2005-05-31 0 23.10 23.05 23.10 22.80 23.35 2,476,600 56,984,587 23.009 7.407 7.391 7.407 7.311 7.487 7,723,402 7.3782 -0.22%
2005-05-30 0 23.15 23.10 23.15 23.05 23.15 1,826,594 42,217,628 23.113 7.423 7.407 7.423 7.391 7.423 5,696,326 7.4114 0.00%
2005-05-27 0 23.15 23.10 23.15 22.95 23.20 751,609 17,353,596 23.089 7.423 7.407 7.423 7.359 7.439 2,343,931 7.4036 1.76%
2005-05-26 0 22.75 22.75 22.80 22.75 22.95 1,090,799 24,857,012 22.788 7.295 7.295 7.311 7.295 7.359 3,401,712 7.3072 -0.87%
2005-05-25 0 22.95 22.95 23.00 22.80 23.05 2,837,793 65,241,844 22.990 7.359 7.359 7.375 7.311 7.391 8,849,801 7.3721 -0.22%
2005-05-24 0 23.00 22.90 23.00 22.70 23.35 2,220,256 51,115,314 23.022 7.375 7.343 7.375 7.279 7.487 6,923,980 7.3824 -1.71%
2005-05-23 0 23.40 23.35 23.45 23.40 23.65 395,300 9,282,835 23.483 7.503 7.487 7.520 7.503 7.584 1,232,763 7.5301 -0.43%
2005-05-20 0 23.50 23.50 23.60 23.05 23.65 2,199,748 51,601,503 23.458 7.536 7.536 7.568 7.391 7.584 6,860,025 7.5221 0.64%
2005-05-19 0 23.35 23.30 23.35 23.10 23.35 1,549,881 36,163,891 23.333 7.487 7.471 7.487 7.407 7.487 4,833,382 7.4821 1.74%
2005-05-18 0 22.95 22.95 23.15 22.60 23.25 1,242,000 28,445,319 22.903 7.359 7.359 7.423 7.247 7.455 3,873,240 7.3441 0.88%
2005-05-17 0 22.75 22.75 22.80 22.65 23.10 1,447,000 32,957,150 22.776 7.295 7.295 7.311 7.263 7.407 4,512,543 7.3035 0.22%
2005-05-13 0 22.70 22.70 22.75 22.55 22.90 988,319 22,391,907 22.657 7.279 7.279 7.295 7.231 7.343 3,082,123 7.2651 0.89%
2005-05-12 0 22.50 22.50 22.60 22.40 22.75 638,141 14,409,233 22.580 7.215 7.215 7.247 7.183 7.295 1,990,075 7.2405 -1.53%
2005-05-11 0 22.85 22.80 22.85 22.75 23.20 435,122 9,934,637 22.832 7.327 7.311 7.327 7.295 7.439 1,356,950 7.3213 -1.51%
2005-05-10 0 23.20 23.20 23.25 23.00 23.50 1,816,472 42,175,830 23.219 7.439 7.439 7.455 7.375 7.536 5,664,760 7.4453 0.87%
2005-05-09 0 23.00 22.95 23.00 22.20 23.00 1,043,390 23,643,683 22.660 7.375 7.359 7.375 7.119 7.375 3,253,864 7.2663 2.68%
2005-05-06 0 22.40 22.40 22.50 22.20 22.80 819,500 18,397,925 22.450 7.183 7.183 7.215 7.119 7.311 2,555,652 7.1989 -0.88%
2005-05-05 0 22.60 22.55 22.65 22.45 22.75 2,772,305 62,635,551 22.593 7.247 7.231 7.263 7.199 7.295 8,645,573 7.2448 0.67%
2005-05-04 0 22.45 22.40 22.45 22.05 22.45 3,003,383 66,893,063 22.273 7.199 7.183 7.199 7.071 7.199 9,366,202 7.1420 2.05%
2005-05-03 0 22.00 22.20 22.25 21.85 22.50 1,052,500 23,475,623 22.305 7.055 7.119 7.135 7.006 7.215 3,282,274 7.1522 -0.45%
2005-04-29 0 22.10 22.05 22.10 21.70 22.20 1,571,920 34,562,883 21.988 7.087 7.071 7.087 6.958 7.119 4,902,112 7.0506 1.61%
2005-04-28 0 21.75 21.70 21.75 21.10 21.80 3,194,562 68,359,083 21.399 6.974 6.958 6.974 6.766 6.990 9,962,403 6.8617 3.82%
2005-04-27 0 20.95 20.90 21.00 20.80 21.05 752,006 15,812,842 21.028 6.718 6.702 6.734 6.670 6.750 2,345,169 6.7427 0.24%
2005-04-26 0 20.90 20.90 20.95 20.90 21.35 2,441,237 51,624,609 21.147 6.702 6.702 6.718 6.702 6.846 7,613,121 6.7810 -0.71%
2005-04-25 0 21.05 20.95 21.05 20.80 21.70 1,043,931 21,966,596 21.042 6.750 6.718 6.750 6.670 6.958 3,255,552 6.7474 0.96%
2005-04-22 0 20.85 20.85 20.90 20.75 21.60 1,619,621 34,194,373 21.113 6.686 6.686 6.702 6.654 6.926 5,050,870 6.7700 -1.42%
2005-04-21 0 21.15 21.15 21.25 20.50 21.50 2,273,543 47,537,886 20.909 6.782 6.782 6.814 6.574 6.894 7,090,159 6.7048 0.95%
2005-04-20 0 20.95 20.90 20.95 20.80 21.05 1,163,205 24,333,530 20.919 6.718 6.702 6.718 6.670 6.750 3,627,514 6.7080 -0.24%
2005-04-19 0 21.00 20.95 21.00 21.00 21.20 719,500 15,140,300 21.043 6.734 6.718 6.734 6.734 6.798 2,243,797 6.7476 0.00%
2005-04-18 0 21.00 21.00 21.05 20.30 21.15 2,870,500 59,981,875 20.896 6.734 6.734 6.750 6.509 6.782 8,951,799 6.7005 -3.45%
2005-04-15 0 21.75 21.65 21.75 21.65 21.90 581,788 12,649,397 21.742 6.974 6.942 6.974 6.942 7.022 1,814,335 6.9719 -1.14%
2005-04-14 0 22.00 21.95 22.00 21.75 22.20 369,538 8,118,469 21.969 7.055 7.039 7.055 6.974 7.119 1,152,423 7.0447 0.00%
2005-04-13 0 22.00 21.95 22.00 21.55 22.00 686,726 15,049,990 21.916 7.055 7.039 7.055 6.910 7.055 2,141,590 7.0275 0.00%
2005-04-12 0 22.00 21.90 22.00 21.75 22.00 1,120,000 24,508,050 21.882 7.055 7.022 7.055 6.974 7.055 3,492,777 7.0168 1.62%
2005-04-11 0 21.65 21.35 21.55 21.25 21.65 606,086 13,026,694 21.493 6.942 6.846 6.910 6.814 6.942 1,890,110 6.8920 0.46%
2005-04-08 0 21.55 21.45 21.55 21.45 22.05 454,000 9,836,575 21.666 6.910 6.878 6.910 6.878 7.071 1,415,822 6.9476 0.00%
2005-04-07 0 21.55 21.25 21.60 21.10 21.60 579,500 12,312,700 21.247 6.910 6.814 6.926 6.766 6.926 1,807,200 6.8131 2.62%
2005-04-06 0 21.00 21.00 21.05 20.80 21.50 1,726,658 36,760,896 21.290 6.734 6.734 6.750 6.670 6.894 5,384,670 6.8270 -0.47%
2005-04-04 0 21.10 21.05 21.10 21.05 21.80 814,520 17,201,795 21.119 6.766 6.750 6.766 6.750 6.990 2,540,122 6.7720 -1.86%
2005-04-01 0 21.50 21.50 21.70 21.35 22.20 705,939 15,219,874 21.560 6.894 6.894 6.958 6.846 7.119 2,201,506 6.9134 -3.15%
2005-03-31 0 22.20 21.95 22.20 21.50 22.50 1,600,297 35,535,491 22.206 7.119 7.039 7.119 6.894 7.215 4,990,607 7.1205 3.26%
2005-03-30 0 21.50 21.45 21.55 20.65 21.55 2,514,223 52,799,466 21.000 6.894 6.878 6.910 6.622 6.910 7,840,731 6.7340 3.12%
2005-03-29 0 20.85 20.80 20.85 20.55 21.15 2,541,958 52,933,725 20.824 6.686 6.670 6.686 6.590 6.782 7,927,224 6.6775 -1.88%
2005-03-24 0 21.25 21.20 21.25 21.05 21.35 982,273 20,849,120 21.225 6.814 6.798 6.814 6.750 6.846 3,063,268 6.8062 0.71%
2005-03-23 0 21.10 21.15 21.20 21.05 21.25 2,420,336 51,171,894 21.142 6.766 6.782 6.798 6.750 6.814 7,547,940 6.7796 -0.24%
2005-03-22 0 21.15 21.10 21.15 21.05 21.30 1,508,010 31,866,756 21.132 6.782 6.766 6.782 6.750 6.830 4,702,805 6.7761 -0.24%
2005-03-21 0 21.20 21.15 21.20 21.15 21.55 404,964 8,613,092 21.269 6.798 6.782 6.798 6.782 6.910 1,262,901 6.8201 0.24%
2005-03-18 0 21.15 21.15 21.40 21.05 21.70 1,730,385 36,990,596 21.377 6.782 6.782 6.862 6.750 6.958 5,396,293 6.8548 -0.70%
2005-03-17 0 21.30 21.20 21.30 21.10 21.35 2,956,400 62,852,752 21.260 6.830 6.798 6.830 6.766 6.846 9,219,683 6.8172 -1.84%
2005-03-16 0 21.70 21.65 21.75 20.90 21.70 2,276,299 48,489,869 21.302 6.958 6.942 6.974 6.702 6.958 7,098,753 6.8308 1.64%
2005-03-15 0 21.35 21.35 21.45 21.25 21.85 2,433,118 52,275,220 21.485 6.846 6.846 6.878 6.814 7.006 7,587,801 6.8894 -2.51%
2005-03-14 0 21.90 21.90 22.00 21.60 22.00 1,708,066 37,400,827 21.897 7.022 7.022 7.055 6.926 7.055 5,326,690 7.0214 -0.68%
2005-03-11 0 22.05 22.00 22.05 22.00 22.40 602,154 13,286,074 22.064 7.071 7.055 7.071 7.055 7.183 1,877,848 7.0752 -0.45%
2005-03-10 0 22.15 22.10 22.15 21.75 22.60 1,046,052 22,977,150 21.966 7.103 7.087 7.103 6.974 7.247 3,262,166 7.0435 -1.56%
2005-03-09 0 22.50 22.50 22.55 22.40 22.70 2,387,759 53,681,178 22.482 7.215 7.215 7.231 7.183 7.279 7,446,347 7.2091 0.22%
2005-03-08 0 22.45 22.40 22.45 22.40 22.65 2,049,426 46,075,872 22.482 7.199 7.183 7.199 7.183 7.263 6,391,238 7.2092 -1.10%
2005-03-07 0 22.70 22.35 22.50 22.20 22.80 2,421,147 54,520,589 22.518 7.279 7.167 7.215 7.119 7.311 7,550,469 7.2208 4.13%
2005-03-04 0 21.80 21.75 21.85 21.75 22.60 1,590,981 35,339,011 22.212 6.990 6.974 7.006 6.974 7.247 4,961,555 7.1226 -2.68%
2005-03-03 0 22.40 22.35 22.40 21.85 22.45 2,611,726 58,098,277 22.245 7.183 7.167 7.183 7.006 7.199 8,144,799 7.1332 -0.22%
2005-03-02 0 22.45 22.40 22.45 22.00 22.95 2,544,667 57,144,493 22.457 7.199 7.183 7.199 7.055 7.359 7,935,673 7.2010 -1.54%
2005-03-01 0 22.80 22.75 22.80 22.10 22.80 3,469,012 78,474,054 22.621 7.311 7.295 7.311 7.087 7.311 10,818,289 7.2538 1.33%
2005-02-28 0 22.50 22.45 22.50 21.95 22.55 3,850,312 85,908,573 22.312 7.215 7.199 7.215 7.039 7.231 12,007,392 7.1546 2.04%
2005-02-25 0 22.05 21.95 22.05 21.30 22.15 3,913,610 85,242,450 21.781 7.071 7.039 7.071 6.830 7.103 12,204,790 6.9843 4.75%
2005-02-24 0 21.05 21.00 21.05 20.85 21.15 815,500 17,110,200 20.981 6.750 6.734 6.750 6.686 6.782 2,543,178 6.7279 0.96%
2005-02-23 0 20.85 20.75 20.85 20.75 21.05 2,255,703 47,300,491 20.969 6.686 6.654 6.686 6.654 6.750 7,034,524 6.7241 -1.18%
2005-02-22 0 21.10 21.05 21.10 21.00 21.45 1,768,500 37,307,630 21.096 6.766 6.750 6.766 6.734 6.878 5,515,157 6.7646 -0.71%
2005-02-21 0 21.25 21.25 21.30 20.70 21.25 1,074,000 22,608,400 21.051 6.814 6.814 6.830 6.638 6.814 3,349,323 6.7501 0.71%
2005-02-18 0 21.10 21.10 21.15 20.65 21.50 5,299,194 111,225,802 20.989 6.766 6.766 6.782 6.622 6.894 16,525,804 6.7304 2.68%
2005-02-17 0 20.55 20.55 20.60 20.45 20.60 920,608 18,925,978 20.558 6.590 6.590 6.606 6.558 6.606 2,870,963 6.5922 -0.24%
2005-02-16 0 20.60 20.55 20.60 20.55 20.75 1,861,007 38,320,044 20.591 6.606 6.590 6.606 6.590 6.654 5,803,644 6.6028 0.00%
2005-02-15 0 20.60 20.55 20.60 20.35 20.60 2,983,500 61,235,300 20.525 6.606 6.590 6.606 6.525 6.606 9,304,195 6.5815 1.48%
2005-02-14 0 20.30 20.25 20.30 20.25 20.95 3,507,500 71,825,861 20.478 6.509 6.493 6.509 6.493 6.718 10,938,316 6.5664 0.00%
2005-02-08 0 20.30 20.30 20.35 20.05 20.40 1,576,500 31,891,750 20.229 6.509 6.509 6.525 6.429 6.542 4,916,395 6.4868 0.74%
2005-02-07 0 20.15 20.15 20.20 20.10 20.30 1,871,600 37,632,641 20.107 6.461 6.461 6.477 6.445 6.509 5,836,679 6.4476 1.26%
2005-02-04 0 19.90 19.90 20.00 19.45 20.00 1,370,500 27,343,339 19.951 6.381 6.381 6.413 6.237 6.413 4,273,973 6.3976 0.81%
2005-02-03 0 20.20 20.15 20.25 20.15 20.35 1,915,139 38,817,611 20.269 6.330 6.314 6.346 6.314 6.377 6,111,634 6.3514 -0.74%
2005-02-02 0 20.35 20.35 20.45 20.25 20.45 2,179,500 44,399,325 20.371 6.377 6.377 6.408 6.346 6.408 6,955,268 6.3836 -0.25%
2005-02-01 0 20.40 20.40 20.45 20.25 20.45 2,142,500 43,566,417 20.334 6.393 6.393 6.408 6.346 6.408 6,837,193 6.3720 0.25%
2005-01-31 0 20.35 20.35 20.40 20.05 20.40 1,658,169 33,617,124 20.274 6.377 6.377 6.393 6.283 6.393 5,291,585 6.3529 0.99%
2005-01-28 0 20.15 20.10 20.15 20.10 20.25 1,152,164 23,224,732 20.157 6.314 6.299 6.314 6.299 6.346 3,676,811 6.3165 0.25%
2005-01-27 0 20.10 20.10 20.15 20.10 20.50 2,871,002 58,104,436 20.238 6.299 6.299 6.314 6.299 6.424 9,162,004 6.3419 -1.71%
2005-01-26 0 20.45 20.45 20.50 20.25 20.65 910,194 18,550,780 20.381 6.408 6.408 6.424 6.346 6.471 2,904,631 6.3866 1.24%
2005-01-25 0 20.20 20.20 20.30 20.10 20.30 1,914,480 38,631,508 20.179 6.330 6.330 6.361 6.299 6.361 6,109,530 6.3232 0.00%
2005-01-24 0 20.20 20.10 20.25 20.10 20.30 1,696,724 34,278,375 20.203 6.330 6.299 6.346 6.299 6.361 5,414,623 6.3307 -0.25%
2005-01-21 0 20.25 20.15 20.25 20.10 20.30 5,787,307 116,837,106 20.189 6.346 6.314 6.346 6.299 6.361 18,468,581 6.3263 0.50%
2005-01-20 0 20.15 20.15 20.20 20.05 20.35 9,664,139 194,845,602 20.162 6.314 6.314 6.330 6.283 6.377 30,840,412 6.3179 -2.18%
2005-01-19 0 20.60 20.50 20.60 20.00 20.80 12,752,456 261,736,506 20.524 6.455 6.424 6.455 6.267 6.518 40,695,917 6.4315 -5.50%
2005-01-18 0 21.80 21.80 21.85 21.50 22.00 2,093,755 45,563,676 21.762 6.831 6.831 6.847 6.737 6.894 6,681,637 6.8192 -0.91%
2005-01-17 0 22.00 22.00 22.05 21.80 22.15 2,677,787 59,027,105 22.043 6.894 6.894 6.910 6.831 6.941 8,545,412 6.9075 0.00%
2005-01-14 0 22.00 22.00 22.05 21.85 22.10 3,729,994 82,130,354 22.019 6.894 6.894 6.910 6.847 6.925 11,903,239 6.8998 0.69%
2005-01-13 0 21.85 21.80 21.95 21.70 21.95 3,252,866 70,887,209 21.792 6.847 6.831 6.878 6.800 6.878 10,380,617 6.8288 0.23%
2005-01-12 0 21.80 21.80 21.85 21.00 21.90 6,067,485 130,580,358 21.521 6.831 6.831 6.847 6.581 6.863 19,362,691 6.7439 3.56%
2005-01-11 0 21.05 21.05 21.20 21.00 21.50 2,961,500 63,095,866 21.305 6.596 6.596 6.643 6.581 6.737 9,450,804 6.6762 -1.17%
2005-01-10 0 21.30 21.20 21.35 20.80 21.30 2,018,466 42,547,077 21.079 6.675 6.643 6.690 6.518 6.675 6,441,373 6.6053 0.95%
2005-01-07 0 21.10 20.90 21.15 20.80 21.25 3,703,000 77,893,250 21.035 6.612 6.549 6.628 6.518 6.659 11,817,095 6.5916 1.44%
2005-01-06 0 20.80 20.80 20.85 20.50 21.05 1,856,704 38,618,054 20.799 6.518 6.518 6.534 6.424 6.596 5,925,154 6.5176 0.24%
2005-01-05 0 20.75 20.65 20.70 20.65 21.30 2,587,696 53,817,527 20.797 6.502 6.471 6.487 6.471 6.675 8,257,912 6.5171 -2.58%
2005-01-04 0 21.30 21.25 21.30 21.00 21.50 2,328,800 49,358,810 21.195 6.675 6.659 6.675 6.581 6.737 7,431,718 6.6416 -0.93%
2005-01-03 0 21.50 21.45 21.55 21.35 21.55 999,000 21,470,125 21.492 6.737 6.722 6.753 6.690 6.753 3,188,031 6.7346 0.47%
2004-12-31 0 21.40 21.35 21.50 21.20 21.50 793,000 16,904,000 21.317 6.706 6.690 6.737 6.643 6.737 2,530,639 6.6797 0.94%
2004-12-30 0 21.20 21.25 21.30 21.05 21.40 885,833 18,787,112 21.208 6.643 6.659 6.675 6.596 6.706 2,826,890 6.6459 -0.93%
2004-12-29 0 21.40 21.40 21.45 21.25 21.70 613,673 13,118,804 21.378 6.706 6.706 6.722 6.659 6.800 1,958,367 6.6988 0.23%
2004-12-28 0 21.35 21.35 21.40 21.05 21.50 1,922,800 41,133,860 21.393 6.690 6.690 6.706 6.596 6.737 6,136,081 6.7036 0.00%
2004-12-24 0 21.35 21.35 21.40 21.30 21.75 666,000 14,316,725 21.497 6.690 6.690 6.706 6.675 6.816 2,125,354 6.7362 -1.61%
2004-12-23 0 21.70 21.65 21.70 21.65 21.95 2,433,000 52,913,400 21.748 6.800 6.784 6.800 6.784 6.878 7,764,243 6.8150 -0.23%
2004-12-22 0 21.75 21.75 21.80 21.65 22.00 7,027,389 153,041,003 21.778 6.816 6.816 6.831 6.784 6.894 22,425,958 6.8243 -0.23%
2004-12-21 0 21.80 21.65 21.75 21.40 21.80 6,460,924 139,878,309 21.650 6.831 6.784 6.816 6.706 6.831 20,618,242 6.7842 2.35%
2004-12-20 0 21.30 21.25 21.35 20.75 21.35 3,766,536 79,650,265 21.147 6.675 6.659 6.690 6.502 6.690 12,019,852 6.6266 2.65%
2004-12-17 0 20.75 20.70 20.75 20.30 20.80 2,993,524 61,831,890 20.655 6.502 6.487 6.502 6.361 6.518 9,552,999 6.4725 1.72%
2004-12-16 0 20.40 20.35 20.40 20.25 20.60 628,500 12,836,528 20.424 6.393 6.377 6.393 6.346 6.455 2,005,683 6.4001 -0.24%
2004-12-15 0 20.45 20.45 20.50 20.25 20.50 3,464,570 70,480,503 20.343 6.408 6.408 6.424 6.346 6.424 11,056,212 6.3747 1.24%
2004-12-14 0 20.20 20.20 20.25 19.95 20.40 2,312,000 46,625,050 20.167 6.330 6.330 6.346 6.252 6.393 7,378,105 6.3194 0.00%
2004-12-13 0 20.20 20.15 20.20 20.10 20.35 1,363,107 27,521,804 20.190 6.330 6.314 6.330 6.299 6.377 4,349,977 6.3269 0.25%
2004-12-10 0 20.15 20.15 20.20 20.05 20.40 838,296 16,900,641 20.161 6.314 6.314 6.330 6.283 6.393 2,675,189 6.3176 0.50%
2004-12-09 0 20.05 20.05 20.35 20.05 20.60 910,651 18,353,605 20.154 6.283 6.283 6.377 6.283 6.455 2,906,089 6.3156 -1.23%
2004-12-08 0 20.30 20.25 20.30 20.20 20.45 1,393,017 28,373,044 20.368 6.361 6.346 6.361 6.330 6.408 4,445,426 6.3825 -0.73%
2004-12-07 0 20.45 20.45 20.50 20.35 20.55 1,449,000 29,604,817 20.431 6.408 6.408 6.424 6.377 6.440 4,624,081 6.4023 0.00%
2004-12-06 0 20.45 20.35 20.45 20.25 20.55 981,812 19,976,987 20.347 6.408 6.377 6.408 6.346 6.440 3,133,180 6.3759 0.49%
2004-12-03 0 20.35 20.20 20.40 20.05 20.40 1,509,333 30,428,268 20.160 6.377 6.330 6.393 6.283 6.393 4,816,617 6.3174 1.50%
2004-12-02 0 20.05 19.95 20.00 20.00 20.40 1,786,000 36,048,324 20.184 6.283 6.252 6.267 6.267 6.393 5,699,522 6.3248 -0.74%
2004-12-01 0 20.20 20.15 20.20 20.05 20.30 1,526,734 30,781,704 20.162 6.330 6.314 6.330 6.283 6.361 4,872,147 6.3179 0.00%
2004-11-30 0 20.20 20.10 20.15 20.10 20.60 897,365 18,253,170 20.341 6.330 6.299 6.314 6.299 6.455 2,863,691 6.3740 -0.98%
2004-11-29 0 20.40 20.30 20.40 20.25 20.55 2,371,154 48,248,902 20.348 6.393 6.361 6.393 6.346 6.440 7,566,879 6.3763 1.49%
2004-11-26 0 20.10 20.05 20.10 20.00 20.55 2,845,500 57,381,690 20.166 6.299 6.283 6.299 6.267 6.440 9,080,622 6.3191 -0.74%
2004-11-25 0 20.25 20.20 20.30 20.20 20.35 1,185,200 24,087,497 20.324 6.346 6.330 6.361 6.330 6.377 3,782,236 6.3686 -0.49%
2004-11-24 0 20.35 20.35 20.40 20.25 20.50 953,000 19,430,785 20.389 6.377 6.377 6.393 6.346 6.424 3,041,234 6.3891 -0.73%
2004-11-23 0 20.50 20.50 20.55 20.35 20.55 2,071,500 42,441,700 20.488 6.424 6.424 6.440 6.377 6.440 6,610,616 6.4202 -0.24%
2004-11-22 0 20.55 20.55 20.60 20.40 20.70 1,121,500 22,970,417 20.482 6.440 6.440 6.455 6.393 6.487 3,578,955 6.4182 -1.20%
2004-11-19 0 20.80 20.60 20.80 20.50 20.90 2,482,699 51,326,274 20.674 6.518 6.455 6.518 6.424 6.549 7,922,843 6.4783 0.24%
2004-11-18 0 20.75 20.70 20.80 20.55 20.80 2,187,808 45,070,585 20.601 6.502 6.487 6.518 6.440 6.518 6,981,781 6.4555 1.47%
2004-11-17 0 20.45 20.45 20.55 20.30 20.55 2,266,500 46,280,185 20.419 6.408 6.408 6.440 6.361 6.440 7,232,904 6.3986 0.74%
2004-11-16 0 20.30 20.30 20.35 20.10 20.35 1,140,500 23,035,624 20.198 6.361 6.361 6.377 6.299 6.377 3,639,589 6.3292 0.50%
2004-11-15 0 20.20 20.10 20.40 20.00 20.50 3,132,377 63,282,420 20.203 6.330 6.299 6.393 6.267 6.424 9,996,110 6.3307 0.75%
2004-11-12 0 20.05 20.05 20.10 20.05 20.60 2,170,000 43,899,573 20.230 6.283 6.283 6.299 6.283 6.455 6,924,952 6.3393 -1.96%
2004-11-11 0 20.45 20.45 20.50 20.45 20.90 1,311,944 26,992,569 20.574 6.408 6.408 6.424 6.408 6.549 4,186,704 6.4472 -1.21%
2004-11-10 0 20.70 20.65 20.70 20.65 20.95 966,500 20,019,214 20.713 6.487 6.471 6.487 6.471 6.565 3,084,316 6.4906 -0.24%
2004-11-09 0 20.75 20.70 20.80 20.65 20.85 1,329,000 27,609,985 20.775 6.502 6.487 6.518 6.471 6.534 4,241,134 6.5100 0.00%
2004-11-08 0 20.75 20.75 20.80 20.65 20.90 1,688,100 34,979,320 20.721 6.502 6.502 6.518 6.471 6.549 5,387,102 6.4932 -0.24%
2004-11-05 0 20.80 20.75 20.80 20.65 21.00 2,099,000 43,594,270 20.769 6.518 6.502 6.518 6.471 6.581 6,698,375 6.5082 0.48%
2004-11-04 0 20.70 20.70 20.75 20.65 21.00 7,192,601 149,066,415 20.725 6.487 6.487 6.502 6.471 6.581 22,953,186 6.4944 -0.24%
2004-11-03 0 20.75 20.65 20.70 20.20 20.80 12,076,031 248,091,528 20.544 6.502 6.471 6.487 6.330 6.518 38,537,295 6.4377 3.23%
2004-11-02 0 20.10 20.10 20.15 19.65 20.20 5,365,375 107,467,150 20.030 6.299 6.299 6.314 6.158 6.330 17,122,102 6.2765 3.61%
2004-11-01 0 19.40 19.35 19.50 19.35 19.65 968,264 18,840,104 19.458 6.079 6.064 6.111 6.064 6.158 3,089,945 6.0972 -0.77%
2004-10-29 0 19.55 19.50 19.55 19.40 19.70 2,231,702 43,687,428 19.576 6.126 6.111 6.126 6.079 6.173 7,121,856 6.1343 1.82%
2004-10-28 0 19.20 19.15 19.20 19.15 19.25 2,641,164 50,675,512 19.187 6.017 6.001 6.017 6.001 6.032 8,428,540 6.0124 0.79%
2004-10-27 0 19.05 19.00 19.05 18.95 19.20 1,901,300 36,275,575 19.079 5.970 5.954 5.970 5.938 6.017 6,067,470 5.9787 0.26%
2004-10-26 0 19.00 18.90 19.00 18.75 19.00 1,101,908 20,848,827 18.921 5.954 5.922 5.954 5.875 5.954 3,516,433 5.9290 0.80%
2004-10-25 0 18.85 18.85 18.90 18.65 18.95 2,936,401 55,161,458 18.785 5.907 5.907 5.922 5.844 5.938 9,370,707 5.8866 -1.57%
2004-10-21 0 19.15 19.15 19.20 19.05 19.30 2,249,500 43,071,175 19.147 6.001 6.001 6.017 5.970 6.048 7,178,654 5.9999 0.52%
2004-10-20 0 19.05 19.05 19.15 19.00 19.15 1,620,521 30,899,068 19.067 5.970 5.970 6.001 5.954 6.001 5,171,442 5.9749 0.00%
2004-10-19 0 19.05 18.95 19.05 18.90 19.40 2,153,440 40,967,704 19.024 5.970 5.938 5.970 5.922 6.079 6,872,105 5.9614 -0.26%
2004-10-18 0 19.10 19.10 19.15 19.10 19.85 2,910,000 55,887,311 19.205 5.985 5.985 6.001 5.985 6.220 9,286,456 6.0182 -2.30%
2004-10-15 0 19.55 19.55 19.60 19.35 19.70 2,101,000 41,020,487 19.524 6.126 6.126 6.142 6.064 6.173 6,704,757 6.1181 0.77%
2004-10-14 0 19.40 19.40 19.45 19.35 19.90 5,630,597 110,258,085 19.582 6.079 6.079 6.095 6.064 6.236 17,968,484 6.1362 -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 6.236 6.220 6.236 6.189 6.330 188,474,420 6.2916 -4.33%
2004-10-12 0 20.80 20.75 20.85 20.65 21.00 1,955,000 40,657,096 20.796 6.518 6.502 6.534 6.471 6.581 6,238,839 6.5168 -0.72%
2004-10-11 0 20.95 20.95 21.00 20.50 21.00 906,705 18,868,055 20.809 6.565 6.565 6.581 6.424 6.581 2,893,497 6.5208 0.72%
2004-10-08 0 20.80 20.80 20.85 20.35 20.85 4,838,424 100,051,087 20.678 6.518 6.518 6.534 6.377 6.534 15,440,485 6.4798 1.22%
2004-10-07 0 20.55 20.50 20.55 20.15 20.65 3,964,000 80,957,615 20.423 6.440 6.424 6.440 6.314 6.471 12,650,004 6.3998 1.73%
2004-10-06 0 20.20 20.20 20.25 19.80 20.35 4,047,463 81,269,783 20.079 6.330 6.330 6.346 6.205 6.377 12,916,353 6.2920 1.25%
2004-10-05 0 19.95 19.95 20.00 19.85 20.30 2,467,059 49,427,050 20.035 6.252 6.252 6.267 6.220 6.361 7,872,933 6.2781 -0.75%
2004-10-04 0 20.10 20.10 20.20 20.05 20.60 3,130,444 63,471,890 20.276 6.299 6.299 6.330 6.283 6.455 9,989,941 6.3536 -0.25%
2004-09-30 0 20.15 20.10 20.20 20.00 20.35 3,317,940 66,859,626 20.151 6.314 6.299 6.330 6.267 6.377 10,588,283 6.3145 1.26%
2004-09-28 0 19.90 19.90 20.00 19.85 20.45 2,781,113 55,916,253 20.106 6.236 6.236 6.267 6.220 6.408 8,875,149 6.3003 -2.45%
2004-09-27 0 20.40 20.30 20.40 19.85 20.45 4,400,989 88,644,857 20.142 6.393 6.361 6.393 6.220 6.408 14,044,532 6.3117 1.49%
2004-09-24 0 20.10 20.05 20.10 19.90 20.30 5,469,292 109,776,563 20.071 6.299 6.283 6.299 6.236 6.361 17,453,724 6.2896 0.75%
2004-09-23 0 19.95 19.95 20.00 19.60 20.30 9,639,353 192,574,583 19.978 6.252 6.252 6.267 6.142 6.361 30,761,314 6.2603 2.57%
2004-09-22 0 19.45 19.35 19.40 18.95 19.50 3,481,451 67,377,796 19.353 6.095 6.064 6.079 5.938 6.111 11,110,083 6.0646 2.37%
2004-09-21 0 19.00 18.95 19.05 18.85 19.20 2,925,453 55,636,171 19.018 5.954 5.938 5.970 5.907 6.017 9,335,770 5.9595 -0.26%
2004-09-20 0 19.05 19.00 19.05 19.00 19.15 1,450,100 27,731,710 19.124 5.970 5.954 5.970 5.954 6.001 4,627,591 5.9927 -0.52%
2004-09-17 0 19.15 19.15 19.20 19.00 19.70 4,343,291 83,574,660 19.242 6.001 6.001 6.017 5.954 6.173 13,860,405 6.0297 -2.30%
2004-09-16 0 19.60 19.50 19.55 19.30 19.85 1,585,931 31,025,988 19.563 6.142 6.111 6.126 6.048 6.220 5,061,058 6.1303 1.29%
2004-09-15 0 19.35 19.35 19.40 19.20 19.45 1,202,984 23,240,188 19.319 6.064 6.064 6.079 6.017 6.095 3,838,989 6.0537 0.00%
2004-09-14 0 19.35 19.35 19.40 19.05 19.35 1,378,407 26,504,125 19.228 6.064 6.064 6.079 5.970 6.064 4,398,803 6.0253 1.31%
2004-09-13 0 19.10 19.05 19.10 19.05 19.15 624,962 11,940,908 19.107 5.985 5.970 5.985 5.970 6.001 1,994,392 5.9872 0.79%
2004-09-10 0 18.95 18.95 19.00 18.90 19.15 1,106,736 21,014,383 18.988 5.938 5.938 5.954 5.922 6.001 3,531,840 5.9500 -0.26%
2004-09-09 0 19.00 19.00 19.05 18.95 19.10 1,318,361 25,088,947 19.030 5.954 5.954 5.970 5.938 5.985 4,207,182 5.9634 0.53%
2004-09-08 0 18.90 18.95 19.00 18.90 19.20 1,267,895 24,082,395 18.994 5.922 5.938 5.954 5.922 6.017 4,046,134 5.9520 -0.79%
2004-09-07 0 19.05 19.00 19.05 19.00 19.50 1,062,284 20,263,024 19.075 5.970 5.954 5.970 5.954 6.111 3,389,984 5.9773 -1.30%
2004-09-06 0 19.30 19.25 19.30 19.10 19.30 1,228,447 23,585,445 19.199 6.048 6.032 6.048 5.985 6.048 3,920,247 6.0163 2.12%
2004-09-03 0 18.90 18.90 18.95 18.90 19.35 1,745,075 33,313,349 19.090 5.922 5.922 5.938 5.922 6.064 5,568,922 5.9820 -1.05%
2004-09-02 0 19.10 19.10 19.15 18.95 19.20 1,330,553 25,333,354 19.040 5.985 5.985 6.001 5.938 6.017 4,246,090 5.9663 1.06%
2004-09-01 0 18.90 18.85 18.95 18.85 19.10 1,738,267 32,925,240 18.941 5.922 5.907 5.938 5.907 5.985 5,547,196 5.9355 0.53%
2004-08-31 0 18.80 18.75 18.80 18.65 18.95 2,152,015 40,404,803 18.775 5.891 5.875 5.891 5.844 5.938 6,867,557 5.8834 0.27%
2004-08-30 0 18.75 18.70 18.80 18.70 18.90 1,623,127 30,514,244 18.800 5.875 5.860 5.891 5.860 5.922 5,179,758 5.8911 0.27%
2004-08-27 0 18.70 18.60 18.70 18.60 18.85 2,307,067 43,189,963 18.721 5.860 5.828 5.860 5.828 5.907 7,362,363 5.8663 0.00%
2004-08-26 0 18.70 18.65 18.75 18.60 19.00 3,002,144 56,452,866 18.804 5.860 5.844 5.875 5.828 5.954 9,580,508 5.8925 -1.32%
2004-08-25 0 18.95 18.90 18.95 18.90 19.00 2,607,391 49,419,379 18.954 5.938 5.922 5.938 5.922 5.954 8,320,763 5.9393 0.80%
2004-08-24 0 18.80 18.75 18.80 18.55 18.95 1,470,396 27,608,165 18.776 5.891 5.875 5.891 5.813 5.938 4,692,360 5.8836 0.80%
2004-08-23 0 18.65 18.60 18.65 18.60 19.10 961,043 18,036,742 18.768 5.844 5.828 5.844 5.828 5.985 3,066,901 5.8811 -0.80%
2004-08-20 0 18.80 18.75 18.85 18.65 19.20 962,693 18,157,724 18.861 5.891 5.875 5.907 5.844 6.017 3,072,167 5.9104 -1.31%
2004-08-19 0 19.05 18.95 19.05 18.90 19.10 1,743,718 33,162,181 19.018 5.970 5.938 5.970 5.922 5.985 5,564,591 5.9595 1.06%
2004-08-18 0 18.85 18.75 18.90 18.60 19.10 812,082 15,229,785 18.754 5.907 5.875 5.922 5.828 5.985 2,591,534 5.8767 -0.53%
2004-08-17 0 18.95 18.95 19.00 18.95 19.20 1,601,827 30,427,770 18.996 5.938 5.938 5.954 5.938 6.017 5,111,785 5.9525 0.00%
2004-08-16 0 18.95 18.95 19.00 18.55 19.25 1,259,485 23,640,037 18.770 5.938 5.938 5.954 5.813 6.032 4,019,296 5.8816 -0.26%
2004-08-13 0 19.00 18.95 19.00 18.75 19.45 1,764,857 33,424,605 18.939 5.954 5.938 5.954 5.875 6.095 5,632,050 5.9347 -2.31%
2004-08-12 0 19.45 19.25 19.40 19.00 19.70 1,186,038 22,879,378 19.291 6.095 6.032 6.079 5.954 6.173 3,784,910 6.0449 -0.51%
2004-08-11 0 19.55 19.45 19.55 19.40 19.55 703,621 13,687,070 19.452 6.126 6.095 6.126 6.079 6.126 2,245,411 6.0956 0.26%
2004-08-10 0 19.50 19.45 19.55 19.20 19.60 661,413 12,799,795 19.352 6.111 6.095 6.126 6.017 6.142 2,110,716 6.0642 0.26%
2004-08-09 0 19.45 19.45 19.55 19.35 19.70 784,308 15,256,273 19.452 6.095 6.095 6.126 6.064 6.173 2,502,901 6.0954 -0.51%
2004-08-06 0 19.55 19.55 19.60 19.35 19.60 740,892 14,435,517 19.484 6.126 6.126 6.142 6.064 6.142 2,364,351 6.1055 0.26%
2004-08-05 0 19.50 19.50 19.55 19.20 19.55 1,789,716 34,774,836 19.430 6.111 6.111 6.126 6.017 6.126 5,711,381 6.0887 1.83%
2004-08-04 0 19.15 19.10 19.15 18.90 19.55 1,804,378 34,360,489 19.043 6.001 5.985 6.001 5.922 6.126 5,758,171 5.9673 -1.29%
2004-08-03 0 19.40 19.40 19.45 19.40 19.55 1,658,995 32,271,029 19.452 6.079 6.079 6.095 6.079 6.126 5,294,221 6.0955 0.00%
2004-08-02 0 19.40 19.35 19.40 19.30 19.50 1,766,051 34,220,157 19.377 6.079 6.064 6.079 6.048 6.111 5,635,861 6.0719 0.26%
2004-07-30 0 19.35 19.30 19.35 19.25 19.45 1,735,391 33,563,489 19.341 6.064 6.048 6.064 6.032 6.095 5,538,018 6.0606 1.57%
2004-07-29 0 19.05 19.05 19.10 18.50 19.20 1,718,689 32,310,530 18.800 5.970 5.970 5.985 5.797 6.017 5,484,718 5.8910 -0.78%
2004-07-28 0 19.20 19.10 19.20 19.10 19.40 516,330 9,945,260 19.261 6.017 5.985 6.017 5.985 6.079 1,647,724 6.0358 -0.26%
2004-07-27 0 19.25 19.20 19.25 18.95 19.30 893,543 17,185,650 19.233 6.032 6.017 6.032 5.938 6.048 2,851,494 6.0269 -0.26%
2004-07-26 0 19.30 19.20 19.30 18.95 19.35 629,866 12,075,379 19.171 6.048 6.017 6.048 5.938 6.064 2,010,042 6.0075 0.26%
2004-07-23 0 19.25 19.20 19.30 19.20 19.45 743,045 14,345,075 19.306 6.032 6.017 6.048 6.017 6.095 2,371,221 6.0497 -0.26%
2004-07-22 0 19.30 19.30 19.35 19.05 19.35 1,338,651 25,776,489 19.256 6.048 6.048 6.064 5.970 6.064 4,271,932 6.0339 0.00%
2004-07-21 0 19.30 19.25 19.30 19.20 19.30 2,312,941 44,544,261 19.259 6.048 6.032 6.048 6.017 6.048 7,381,108 6.0349 1.31%
2004-07-20 0 19.05 18.95 19.05 18.85 19.20 1,271,606 24,182,085 19.017 5.970 5.938 5.970 5.907 6.017 4,057,977 5.9591 -1.04%
2004-07-19 0 19.25 19.15 19.20 19.05 19.25 1,378,605 26,401,511 19.151 6.032 6.001 6.017 5.970 6.032 4,399,434 6.0011 1.32%
2004-07-16 0 19.00 19.00 19.10 18.55 19.10 2,403,408 45,539,295 18.948 5.954 5.954 5.985 5.813 5.985 7,669,808 5.9375 2.15%
2004-07-15 0 18.60 18.55 18.60 18.25 18.70 925,270 17,175,939 18.563 5.828 5.813 5.828 5.719 5.860 2,952,742 5.8169 0.54%
2004-07-14 0 18.50 18.50 18.55 18.40 18.85 1,214,984 22,538,387 18.550 5.797 5.797 5.813 5.766 5.907 3,877,284 5.8129 -0.80%
2004-07-13 0 18.65 18.65 18.70 18.30 18.90 1,154,881 21,390,077 18.521 5.844 5.844 5.860 5.734 5.922 3,685,482 5.8039 -1.32%
2004-07-12 0 18.90 18.85 18.95 18.75 18.90 1,992,418 37,516,107 18.829 5.922 5.907 5.938 5.875 5.922 6,358,248 5.9004 1.61%
2004-07-09 0 18.60 18.55 18.60 18.45 18.65 1,464,909 27,166,830 18.545 5.828 5.813 5.828 5.781 5.844 4,674,850 5.8113 0.54%
2004-07-08 0 18.50 18.40 18.50 18.40 18.65 1,694,900 31,372,536 18.510 5.797 5.766 5.797 5.766 5.844 5,408,802 5.8003 0.00%
2004-07-07 0 18.50 18.45 18.50 18.35 18.60 1,919,670 35,478,987 18.482 5.797 5.781 5.797 5.750 5.828 6,126,093 5.7915 0.54%
2004-07-06 0 18.40 18.35 18.40 18.30 18.55 2,693,750 49,702,975 18.451 5.766 5.750 5.766 5.734 5.813 8,596,354 5.7819 -0.54%
2004-07-05 0 18.50 18.45 18.50 18.30 18.75 1,737,500 32,236,756 18.554 5.797 5.781 5.797 5.734 5.875 5,544,748 5.8139 0.00%
2004-07-02 0 18.50 18.60 18.65 18.45 19.00 3,838,924 71,422,938 18.605 5.797 5.828 5.844 5.781 5.954 12,250,858 5.8300 -2.37%
2004-06-30 0 18.95 18.75 18.80 18.80 19.00 2,665,634 50,510,917 18.949 5.938 5.875 5.891 5.891 5.954 8,506,630 5.9378 1.34%
2004-06-29 0 18.70 18.65 18.70 18.60 19.00 2,022,100 38,035,720 18.810 5.860 5.844 5.860 5.828 5.954 6,452,970 5.8943 -1.32%
2004-06-28 0 18.95 18.90 18.95 18.90 19.00 912,500 17,286,950 18.945 5.938 5.922 5.938 5.922 5.954 2,911,990 5.9365 0.26%
2004-06-25 0 18.90 18.85 18.90 18.85 19.05 2,462,500 46,718,725 18.972 5.922 5.907 5.922 5.907 5.970 7,858,384 5.9451 -0.79%
2004-06-24 0 19.30 19.20 19.30 19.00 19.35 2,499,500 48,053,775 19.225 5.970 5.939 5.970 5.877 5.985 8,081,137 5.9464 1.85%
2004-06-23 0 18.95 18.85 18.90 18.85 19.30 1,160,900 22,016,775 18.965 5.861 5.830 5.846 5.830 5.970 3,753,307 5.8660 -0.79%
2004-06-21 0 19.10 18.90 19.00 18.85 19.20 914,000 17,398,875 19.036 5.908 5.846 5.877 5.830 5.939 2,955,055 5.8878 1.33%
2004-06-18 0 18.85 18.85 18.90 18.45 19.30 1,238,500 23,012,075 18.581 5.830 5.830 5.846 5.707 5.970 4,004,196 5.7470 -1.31%
2004-06-17 0 19.10 19.05 19.10 18.80 19.35 881,500 16,812,550 19.073 5.908 5.892 5.908 5.815 5.985 2,849,979 5.8992 0.26%
2004-06-16 0 19.05 19.00 19.05 18.90 19.30 1,880,143 35,742,580 19.011 5.892 5.877 5.892 5.846 5.970 6,078,693 5.8800 0.26%
2004-06-15 0 19.00 18.90 19.00 18.50 19.20 2,573,620 48,401,143 18.807 5.877 5.846 5.877 5.722 5.939 8,320,775 5.8169 0.26%
2004-06-14 0 18.95 18.80 18.95 18.45 19.55 1,604,500 30,652,075 19.104 5.861 5.815 5.861 5.707 6.047 5,187,511 5.9088 -2.82%
2004-06-11 0 19.50 19.40 19.50 19.25 19.50 475,601 9,229,064 19.405 6.031 6.000 6.031 5.954 6.031 1,537,666 6.0020 0.00%
2004-06-10 0 19.50 19.45 19.50 19.30 19.55 2,110,000 41,050,425 19.455 6.031 6.016 6.031 5.970 6.047 6,821,844 6.0175 0.78%
2004-06-09 0 19.35 19.35 19.40 19.30 19.50 1,182,072 22,927,107 19.396 5.985 5.985 6.000 5.970 6.031 3,821,759 5.9991 0.26%
2004-06-08 0 19.30 19.30 19.35 19.25 19.50 1,003,300 19,424,820 19.361 5.970 5.970 5.985 5.954 6.031 3,243,771 5.9883 0.00%
2004-06-07 0 19.30 19.25 19.30 18.60 19.30 1,911,530 36,326,743 19.004 5.970 5.954 5.970 5.753 5.970 6,180,170 5.8780 5.75%
2004-06-04 0 18.25 18.25 18.40 18.10 18.45 1,920,800 34,943,255 18.192 5.645 5.645 5.691 5.598 5.707 6,210,141 5.6268 0.55%
2004-06-03 0 18.15 18.10 18.15 18.05 18.85 2,510,100 45,711,420 18.211 5.614 5.598 5.614 5.583 5.830 8,115,408 5.6327 -1.09%
2004-06-02 0 18.35 18.35 18.55 18.25 18.85 3,520,000 65,079,150 18.488 5.676 5.676 5.738 5.645 5.830 11,380,517 5.7185 -0.81%
2004-06-01 0 18.50 18.50 18.55 18.35 19.05 1,834,139 34,347,910 18.727 5.722 5.722 5.738 5.676 5.892 5,929,957 5.7923 -2.89%
2004-05-31 0 19.05 19.00 19.20 19.00 19.40 1,049,500 20,118,350 19.169 5.892 5.877 5.939 5.877 6.000 3,393,140 5.9291 -1.80%
2004-05-28 0 19.40 19.40 19.45 19.40 20.00 3,227,731 63,497,725 19.673 6.000 6.000 6.016 6.000 6.186 10,435,582 6.0847 -1.27%
2004-05-27 0 19.65 19.70 19.75 19.30 19.75 907,303 17,679,845 19.486 6.078 6.093 6.109 5.970 6.109 2,933,403 6.0271 1.81%
2004-05-25 0 19.30 19.45 19.50 18.90 19.45 668,500 12,751,875 19.075 5.970 6.016 6.031 5.846 6.016 2,161,328 5.9000 0.78%
2004-05-24 0 19.15 19.10 19.30 18.90 19.30 292,500 5,595,800 19.131 5.923 5.908 5.970 5.846 5.970 945,682 5.9172 2.13%
2004-05-21 0 18.75 18.75 18.80 18.60 19.00 1,378,200 26,021,260 18.881 5.799 5.799 5.815 5.753 5.877 4,455,860 5.8398 0.00%
2004-05-20 0 18.75 18.70 18.90 18.60 19.10 1,907,500 36,223,317 18.990 5.799 5.784 5.846 5.753 5.908 6,167,141 5.8736 -1.57%
2004-05-19 0 19.05 19.10 19.15 18.70 19.10 2,266,000 42,827,500 18.900 5.892 5.908 5.923 5.784 5.908 7,326,208 5.8458 3.25%
2004-05-18 0 18.45 18.25 18.40 17.90 18.60 1,815,000 33,497,710 18.456 5.707 5.645 5.691 5.536 5.753 5,868,079 5.7085 2.50%
2004-05-17 0 18.00 17.95 18.00 17.45 18.35 2,326,700 41,731,599 17.936 5.567 5.552 5.567 5.397 5.676 7,522,457 5.5476 -0.55%
2004-05-14 0 18.10 18.10 18.15 18.00 18.70 2,401,500 43,673,690 18.186 5.598 5.598 5.614 5.567 5.784 7,764,293 5.6249 -1.90%
2004-05-13 0 18.45 18.40 18.50 18.10 19.00 2,882,672 53,484,138 18.554 5.707 5.691 5.722 5.598 5.877 9,319,971 5.7387 -2.64%
2004-05-12 0 18.95 18.95 19.00 18.90 19.60 4,182,022 80,674,415 19.291 5.861 5.861 5.877 5.846 6.062 13,520,901 5.9666 -0.79%
2004-05-11 0 19.10 19.00 19.10 18.85 19.10 1,340,600 25,478,950 19.006 5.908 5.877 5.908 5.830 5.908 4,334,296 5.8785 0.53%
2004-05-10 0 19.00 19.00 19.05 18.75 19.55 4,659,854 88,681,324 19.031 5.877 5.877 5.892 5.799 6.047 15,065,781 5.8863 -4.76%
2004-05-07 0 19.95 19.90 19.95 19.70 20.30 2,855,328 56,890,158 19.924 6.171 6.155 6.171 6.093 6.279 9,231,565 6.1626 -0.99%
2004-05-06 0 20.15 20.20 20.25 19.80 20.25 2,941,000 58,991,066 20.058 6.232 6.248 6.263 6.124 6.263 9,508,551 6.2040 0.25%
2004-05-05 0 20.10 20.05 20.15 19.90 21.00 3,373,000 68,734,500 20.378 6.217 6.201 6.232 6.155 6.495 10,905,251 6.3029 -4.74%
2004-05-04 0 21.10 21.05 21.10 20.95 21.40 801,031 16,879,257 21.072 6.526 6.511 6.526 6.480 6.619 2,589,814 6.5176 0.48%
2004-05-03 0 21.00 20.90 21.00 20.75 21.05 1,136,856 23,447,527 20.625 6.495 6.464 6.495 6.418 6.511 3,675,571 6.3793 -0.24%
2004-04-30 0 21.05 20.70 20.75 20.75 21.30 1,316,000 27,726,261 21.069 6.511 6.403 6.418 6.418 6.588 4,254,762 6.5165 0.00%
2004-04-29 0 21.05 21.00 21.05 21.00 21.45 1,749,750 37,036,675 21.167 6.511 6.495 6.511 6.495 6.634 5,657,119 6.5469 -3.22%
2004-04-28 0 21.75 21.70 21.75 21.70 22.30 1,176,000 25,646,525 21.808 6.727 6.712 6.727 6.712 6.897 3,802,127 6.7453 -2.47%
2004-04-27 0 22.30 22.30 22.40 22.00 22.60 3,005,000 67,139,284 22.343 6.897 6.897 6.928 6.805 6.990 9,715,470 6.9106 1.59%
2004-04-26 0 21.95 21.85 22.00 21.15 22.05 1,378,000 29,927,450 21.718 6.789 6.758 6.805 6.542 6.820 4,455,214 6.7174 0.00%
2004-04-23 0 21.95 21.95 22.00 21.50 22.00 1,568,700 34,225,385 21.818 6.789 6.789 6.805 6.650 6.805 5,071,766 6.7482 3.54%
2004-04-22 0 21.20 21.20 21.25 21.15 21.60 1,321,000 28,124,411 21.290 6.557 6.557 6.573 6.542 6.681 4,270,927 6.5851 -0.47%
2004-04-21 0 21.30 21.25 21.35 21.00 21.35 1,101,000 23,371,100 21.227 6.588 6.573 6.604 6.495 6.604 3,559,645 6.5656 0.00%
2004-04-20 0 21.30 21.25 21.30 21.25 22.00 767,600 16,545,800 21.555 6.588 6.573 6.588 6.573 6.805 2,481,729 6.6670 -2.07%
2004-04-19 0 21.75 21.85 21.90 21.05 21.85 1,565,500 33,530,025 21.418 6.727 6.758 6.774 6.511 6.758 5,061,420 6.6246 3.33%
2004-04-16 0 21.05 21.00 21.10 21.00 21.25 1,029,550 21,734,235 21.110 6.511 6.495 6.526 6.495 6.573 3,328,640 6.5295 0.24%
2004-04-15 0 21.00 21.00 21.30 20.80 21.95 2,735,795 57,547,951 21.035 6.495 6.495 6.588 6.433 6.789 8,845,103 6.5062 -2.33%
2004-04-14 0 21.50 21.50 21.55 21.45 22.50 704,000 15,423,450 21.908 6.650 6.650 6.665 6.634 6.959 2,276,103 6.7763 -4.66%
2004-04-13 0 22.55 22.55 22.60 22.25 22.75 1,836,000 41,424,675 22.562 6.975 6.975 6.990 6.882 7.037 5,935,974 6.9786 2.27%
2004-04-08 0 22.05 22.00 22.05 21.90 22.25 861,500 19,008,740 22.065 6.820 6.805 6.820 6.774 6.882 2,785,317 6.8246 0.00%
2004-04-07 0 22.05 22.00 22.05 21.55 22.10 2,164,500 47,212,950 21.812 6.820 6.805 6.820 6.665 6.836 6,998,048 6.7466 1.61%
2004-04-06 0 21.70 21.60 21.65 21.35 21.90 1,910,000 41,452,739 21.703 6.712 6.681 6.696 6.604 6.774 6,175,224 6.7128 3.58%
2004-04-02 0 20.95 20.95 21.00 20.90 21.35 1,396,000 29,545,130 21.164 6.480 6.480 6.495 6.464 6.604 4,513,410 6.5461 -0.95%
2004-04-01 0 21.15 21.10 21.15 21.10 21.30 828,500 17,544,350 21.176 6.542 6.526 6.542 6.526 6.588 2,678,625 6.5498 -0.94%
2004-03-31 0 21.35 21.30 21.45 21.00 21.45 2,991,200 63,543,955 21.244 6.604 6.588 6.634 6.495 6.634 9,670,853 6.5707 2.40%
2004-03-30 0 20.85 20.85 20.95 20.80 21.20 2,589,700 54,308,645 20.971 6.449 6.449 6.480 6.433 6.557 8,372,763 6.4863 -0.48%
2004-03-29 0 20.95 20.95 21.00 20.40 21.10 2,641,554 55,060,842 20.844 6.480 6.480 6.495 6.310 6.526 8,540,412 6.4471 1.21%
2004-03-26 0 20.70 20.65 20.70 20.65 21.50 2,685,800 56,129,730 20.899 6.403 6.387 6.403 6.387 6.650 8,683,464 6.4640 -1.66%
2004-03-25 0 21.05 21.00 21.05 21.00 21.60 2,504,000 53,055,519 21.188 6.511 6.495 6.511 6.495 6.681 8,095,686 6.5536 -2.32%
2004-03-24 0 21.55 21.50 21.55 21.50 21.80 1,787,001 38,507,757 21.549 6.665 6.650 6.665 6.650 6.743 5,777,556 6.6651 0.70%
2004-03-23 0 21.40 21.30 21.40 21.25 22.00 4,008,000 86,805,555 21.658 6.619 6.588 6.619 6.573 6.805 12,958,271 6.6989 -1.38%
2004-03-22 0 21.70 21.65 21.70 21.55 22.30 3,039,000 66,167,843 21.773 6.712 6.696 6.712 6.665 6.897 9,825,395 6.7344 -2.69%
2004-03-19 0 22.30 22.30 22.40 22.30 22.70 513,500 11,514,350 22.423 6.897 6.897 6.928 6.897 7.021 1,660,198 6.9355 -0.89%
2004-03-18 0 22.50 22.50 22.55 22.45 23.35 991,500 22,506,586 22.700 6.959 6.959 6.975 6.944 7.222 3,205,620 7.0210 -2.81%
2004-03-17 0 23.15 23.05 23.15 23.00 23.55 909,000 21,080,550 23.191 7.160 7.129 7.160 7.114 7.284 2,938,889 7.1730 -0.43%
2004-03-16 0 23.25 23.25 23.35 22.70 23.35 1,049,000 24,267,675 23.134 7.191 7.191 7.222 7.021 7.222 3,391,523 7.1554 1.53%
2004-03-15 0 22.90 22.75 22.95 22.60 23.35 1,320,028 30,396,015 23.027 7.083 7.037 7.098 6.990 7.222 4,267,784 7.1222 -0.43%
2004-03-12 0 23.00 22.95 23.20 22.20 23.30 1,255,447 28,728,907 22.883 7.114 7.098 7.176 6.866 7.207 4,058,988 7.0779 -1.29%
2004-03-11 0 23.30 22.90 23.50 21.50 24.00 985,107 22,161,621 22.497 7.207 7.083 7.269 6.650 7.423 3,184,951 6.9582 2.87%
2004-03-10 0 22.65 22.65 22.75 21.05 23.25 2,098,500 47,241,531 22.512 7.006 7.006 7.037 6.511 7.191 6,784,663 6.9630 -2.58%
2004-03-09 0 23.25 23.20 23.25 23.20 24.00 1,881,500 44,497,093 23.650 7.191 7.176 7.191 7.176 7.423 6,083,080 7.3149 -4.91%
2004-03-08 0 24.45 24.35 24.40 24.05 25.10 9,084,200 222,666,435 24.511 7.562 7.531 7.547 7.439 7.763 29,370,140 7.5814 1.03%
2004-03-05 0 24.20 24.10 24.20 23.15 24.25 6,608,852 156,596,568 23.695 7.485 7.454 7.485 7.160 7.501 21,367,089 7.3289 5.45%
2004-03-04 0 22.95 22.80 22.95 22.60 22.95 3,456,010 78,905,010 22.831 7.098 7.052 7.098 6.990 7.098 11,173,631 7.0617 1.32%
2004-03-03 0 22.65 22.60 22.65 22.30 22.70 1,869,500 42,270,225 22.610 7.006 6.990 7.006 6.897 7.021 6,044,283 6.9934 -0.22%
2004-03-02 0 22.70 22.70 22.75 22.50 22.80 1,514,500 34,396,975 22.712 7.021 7.021 7.037 6.959 7.052 4,896,532 7.0248 0.44%
2004-03-01 0 22.60 22.65 22.70 22.50 22.90 2,990,279 68,040,958 22.754 6.990 7.006 7.021 6.959 7.083 9,667,875 7.0378 0.44%
2004-02-27 0 22.50 22.45 22.50 21.60 22.80 2,505,500 56,217,775 22.438 6.959 6.944 6.959 6.681 7.052 8,100,536 6.9400 4.17%
2004-02-26 0 21.60 21.75 21.80 21.30 21.80 1,231,500 26,520,435 21.535 6.681 6.727 6.743 6.588 6.743 3,981,564 6.6608 -0.23%
2004-02-25 0 21.65 21.60 21.70 21.65 22.15 1,373,000 29,957,408 21.819 6.696 6.681 6.712 6.696 6.851 4,439,048 6.7486 -0.92%
2004-02-24 0 21.85 21.85 21.90 21.75 21.90 807,800 17,651,330 21.851 6.758 6.758 6.774 6.727 6.774 2,611,699 6.7586 -0.23%
2004-02-23 0 21.90 21.85 21.90 21.80 22.15 1,668,000 36,688,303 21.995 6.774 6.758 6.774 6.743 6.851 5,392,813 6.8032 -1.13%
2004-02-20 0 22.15 22.10 22.15 22.05 22.35 840,484 18,633,083 22.169 6.851 6.836 6.851 6.820 6.913 2,717,370 6.8570 -0.23%
2004-02-19 0 22.20 22.20 22.25 22.10 22.35 1,803,096 40,209,548 22.300 6.866 6.866 6.882 6.836 6.913 5,829,592 6.8975 0.68%
2004-02-18 0 22.05 22.00 22.05 22.00 22.50 1,747,500 38,972,725 22.302 6.820 6.805 6.820 6.805 6.959 5,649,845 6.8980 -1.78%
2004-02-17 0 22.45 22.40 22.45 22.35 22.80 1,629,674 36,617,238 22.469 6.944 6.928 6.944 6.913 7.052 5,268,901 6.9497 -0.18%
2004-02-16 0 22.95 22.95 23.00 22.80 23.00 1,526,000 34,947,375 22.901 6.956 6.956 6.971 6.911 6.971 5,034,625 6.9414 0.22%
2004-02-13 0 22.90 22.85 22.90 22.80 23.00 1,053,070 24,096,628 22.882 6.941 6.926 6.941 6.911 6.971 3,474,320 6.9356 0.22%
2004-02-12 0 22.85 22.80 22.85 22.70 22.95 1,287,000 29,427,246 22.865 6.926 6.911 6.926 6.880 6.956 4,246,109 6.9304 0.88%
2004-02-11 0 22.65 22.60 22.65 22.60 22.75 986,549 22,379,808 22.685 6.865 6.850 6.865 6.850 6.896 3,254,852 6.8758 0.22%
2004-02-10 0 22.60 22.55 22.60 22.55 22.95 1,028,500 23,351,300 22.704 6.850 6.835 6.850 6.835 6.956 3,393,258 6.8817 -1.53%
2004-02-09 0 22.95 22.95 23.00 22.85 23.10 1,906,678 43,921,783 23.036 6.956 6.956 6.971 6.926 7.002 6,290,569 6.9822 0.44%
2004-02-06 0 22.85 22.85 22.95 22.60 23.00 1,725,000 39,361,675 22.818 6.926 6.926 6.956 6.850 6.971 5,691,171 6.9163 1.11%
2004-02-05 0 22.60 22.50 22.60 22.40 22.65 718,890 16,177,372 22.503 6.850 6.820 6.850 6.789 6.865 2,371,783 6.8208 -0.22%
2004-02-04 0 22.65 22.55 22.65 22.20 22.70 1,586,900 35,532,675 22.391 6.865 6.835 6.865 6.729 6.880 5,235,548 6.7868 1.57%
2004-02-03 0 22.30 22.30 22.35 21.95 22.45 908,640 20,200,702 22.232 6.759 6.759 6.774 6.653 6.805 2,997,812 6.7385 1.36%
2004-02-02 0 22.00 22.00 22.10 22.00 22.15 987,000 21,763,600 22.050 6.668 6.668 6.699 6.668 6.714 3,256,340 6.6835 -1.12%
2004-01-30 0 22.25 22.10 22.45 22.00 22.70 3,737,000 83,268,948 22.282 6.744 6.699 6.805 6.668 6.880 12,329,222 6.7538 -1.55%
2004-01-29 0 22.60 22.50 22.60 22.40 22.70 1,394,622 31,430,075 22.537 6.850 6.820 6.850 6.789 6.880 4,601,178 6.8309 -1.53%
2004-01-28 0 22.95 22.85 22.95 22.85 23.30 1,180,638 27,204,837 23.042 6.956 6.926 6.956 6.926 7.062 3,895,196 6.9842 -1.50%
2004-01-27 0 23.30 23.25 23.35 23.05 23.50 2,286,500 53,124,125 23.234 7.062 7.047 7.077 6.986 7.123 7,543,689 7.0422 -0.21%
2004-01-26 0 23.35 23.20 23.35 23.10 23.50 2,781,500 64,638,474 23.239 7.077 7.032 7.077 7.002 7.123 9,176,808 7.0437 0.65%
2004-01-21 0 23.20 23.20 23.35 22.90 23.30 2,316,640 53,654,673 23.161 7.032 7.032 7.077 6.941 7.062 7,643,128 7.0200 0.00%
2004-01-20 0 23.20 23.15 23.20 22.95 23.30 2,801,278 64,791,630 23.129 7.032 7.017 7.032 6.956 7.062 9,242,060 7.0105 0.87%
2004-01-19 0 23.00 23.00 23.05 21.90 23.05 2,846,080 64,514,935 22.668 6.971 6.971 6.986 6.638 6.986 9,389,872 6.8707 4.55%
2004-01-16 0 22.00 21.85 22.00 21.80 22.30 3,702,000 81,389,309 21.985 6.668 6.623 6.668 6.608 6.759 12,213,749 6.6637 -0.23%
2004-01-15 0 22.05 21.90 21.95 21.95 22.50 1,248,500 27,790,398 22.259 6.683 6.638 6.653 6.653 6.820 4,119,088 6.7467 -1.78%
2004-01-14 0 22.45 22.40 22.45 22.20 22.55 1,157,126 25,906,777 22.389 6.805 6.789 6.805 6.729 6.835 3,817,625 6.7861 0.45%
2004-01-13 0 22.35 22.35 22.40 22.05 22.55 1,726,195 38,514,193 22.312 6.774 6.774 6.789 6.683 6.835 5,695,114 6.7627 -0.22%
2004-01-12 0 22.40 22.40 22.45 22.25 22.50 1,303,000 29,224,116 22.428 6.789 6.789 6.805 6.744 6.820 4,298,896 6.7981 0.45%
2004-01-09 0 22.30 22.15 22.30 21.85 22.35 1,461,572 32,423,141 22.184 6.759 6.714 6.759 6.623 6.774 4,822,062 6.7239 2.06%
2004-01-08 0 21.85 21.80 21.85 21.80 22.40 1,207,000 26,711,870 22.131 6.623 6.608 6.623 6.608 6.789 3,982,170 6.7079 -2.46%
2004-01-07 0 22.40 22.35 22.40 22.35 22.55 1,441,500 32,313,775 22.417 6.789 6.774 6.789 6.774 6.835 4,755,840 6.7945 1.13%
2004-01-06 0 22.15 22.10 22.15 22.10 22.85 4,048,813 90,759,966 22.416 6.714 6.699 6.714 6.699 6.926 13,357,964 6.7944 -1.12%
2004-01-05 0 22.40 22.40 22.45 21.65 22.50 2,645,086 58,372,040 22.068 6.789 6.789 6.805 6.562 6.820 8,726,747 6.6889 3.70%
2004-01-02 0 21.60 21.60 21.65 21.25 21.70 1,104,500 23,674,300 21.434 6.547 6.547 6.562 6.441 6.577 3,643,999 6.4968 1.17%
2003-12-31 0 21.35 21.35 21.45 21.25 21.45 597,000 12,746,750 21.351 6.471 6.471 6.502 6.441 6.502 1,969,640 6.4716 -0.23%
2003-12-30 0 21.40 21.40 21.50 21.35 21.70 631,500 13,558,381 21.470 6.486 6.486 6.517 6.471 6.577 2,083,464 6.5076 0.71%
2003-12-29 0 21.25 21.20 21.25 21.05 21.40 671,500 14,269,700 21.250 6.441 6.426 6.441 6.380 6.486 2,215,433 6.4410 -0.47%
2003-12-24 0 21.35 21.10 21.15 21.15 21.90 728,500 15,663,033 21.500 6.471 6.395 6.411 6.411 6.638 2,403,489 6.5168 -1.84%
2003-12-23 0 21.75 21.70 21.75 21.45 21.85 1,066,992 23,085,447 21.636 6.592 6.577 6.592 6.502 6.623 3,520,252 6.5579 1.40%
2003-12-22 0 21.45 21.45 21.50 21.25 21.45 733,726 15,700,396 21.398 6.502 6.502 6.517 6.441 6.502 2,420,731 6.4858 0.94%
2003-12-19 0 21.25 21.15 21.25 20.95 21.75 1,742,200 37,090,760 21.290 6.441 6.411 6.441 6.350 6.592 5,747,918 6.4529 0.24%
2003-12-18 0 21.20 21.20 21.30 21.00 21.40 1,231,500 26,104,550 21.197 6.426 6.426 6.456 6.365 6.486 4,063,001 6.4249 0.24%
2003-12-17 0 21.15 21.15 21.20 20.95 22.00 1,550,000 32,825,125 21.178 6.411 6.411 6.426 6.350 6.668 5,113,806 6.4189 -3.64%
2003-12-16 0 21.95 21.70 21.95 21.50 22.00 1,693,500 37,002,425 21.850 6.653 6.577 6.653 6.517 6.668 5,587,246 6.6227 0.00%
2003-12-15 0 21.95 21.90 21.95 21.90 22.20 1,340,562 29,488,426 21.997 6.653 6.638 6.653 6.638 6.729 4,422,822 6.6673 -0.23%
2003-12-12 0 22.00 21.90 22.00 21.90 22.10 1,478,800 32,488,535 21.970 6.668 6.638 6.668 6.638 6.699 4,878,901 6.6590 0.92%
2003-12-11 0 21.80 21.80 21.90 21.70 22.00 2,191,717 47,847,754 21.831 6.608 6.608 6.638 6.577 6.668 7,230,978 6.6171 0.46%
2003-12-10 0 21.70 21.70 21.75 21.65 22.00 2,814,494 61,549,618 21.869 6.577 6.577 6.592 6.562 6.668 9,285,662 6.6285 -0.91%
2003-12-09 0 21.90 21.90 21.95 21.75 22.00 2,871,614 62,930,210 21.915 6.638 6.638 6.653 6.592 6.668 9,474,114 6.6423 0.46%
2003-12-08 0 21.80 21.75 21.80 21.60 21.90 1,818,740 39,576,100 21.760 6.608 6.592 6.608 6.547 6.638 6,000,441 6.5955 -0.91%
2003-12-05 0 22.00 21.95 22.00 21.95 22.20 1,363,700 30,034,385 22.024 6.668 6.653 6.668 6.653 6.729 4,499,160 6.6756 -0.45%
2003-12-04 0 22.10 22.05 22.10 21.90 22.25 680,000 15,008,350 22.071 6.699 6.683 6.699 6.638 6.744 2,243,476 6.6898 0.45%
2003-12-03 0 22.00 22.00 22.10 22.00 22.25 1,670,077 36,932,836 22.114 6.668 6.668 6.699 6.668 6.744 5,509,968 6.7029 0.00%
2003-12-02 0 22.00 21.95 22.00 21.90 22.10 2,046,300 44,987,425 21.985 6.668 6.653 6.668 6.638 6.699 6,751,214 6.6636 0.00%
2003-12-01 0 22.00 21.95 22.00 21.60 22.15 3,248,529 71,468,409 22.000 6.668 6.653 6.668 6.547 6.714 10,717,644 6.6683 1.85%
2003-11-28 0 21.60 21.55 21.60 21.35 21.70 2,377,667 51,234,007 21.548 6.547 6.532 6.547 6.471 6.577 7,844,470 6.5312 0.00%
2003-11-27 0 21.60 21.55 21.60 21.35 21.60 1,717,418 36,951,531 21.516 6.547 6.532 6.547 6.471 6.547 5,666,157 6.5214 1.17%
2003-11-26 0 21.35 21.35 21.40 21.15 21.50 1,587,030 33,895,723 21.358 6.471 6.471 6.486 6.411 6.517 5,235,977 6.4736 0.23%
2003-11-25 0 21.30 21.30 21.35 20.90 21.55 2,871,726 61,051,998 21.260 6.456 6.456 6.471 6.335 6.532 9,474,484 6.4438 2.65%
2003-11-24 0 20.75 20.75 20.85 20.55 20.90 701,400 14,553,310 20.749 6.289 6.289 6.320 6.229 6.335 2,314,080 6.2890 0.00%
2003-11-21 0 20.75 20.65 20.75 20.50 20.95 2,471,000 51,293,530 20.758 6.289 6.259 6.289 6.214 6.350 8,152,397 6.2918 -0.48%
2003-11-20 0 20.85 20.80 20.85 20.65 20.95 1,056,000 22,005,375 20.838 6.320 6.305 6.320 6.259 6.350 3,483,987 6.3161 1.21%
2003-11-19 0 20.60 20.55 20.60 20.40 20.80 2,645,351 54,200,183 20.489 6.244 6.229 6.244 6.183 6.305 8,727,621 6.2102 -1.90%
2003-11-18 0 21.00 20.95 21.00 20.95 21.25 1,351,000 28,382,250 21.008 6.365 6.350 6.365 6.350 6.441 4,457,259 6.3676 -0.94%
2003-11-17 0 21.20 21.15 21.20 20.20 21.25 5,906,100 121,937,950 20.646 6.426 6.411 6.426 6.123 6.441 19,485,581 6.2579 -0.70%
2003-11-14 1 21.35 - - - - 0 0 - 6.471 - - - - 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 6.471 6.456 6.471 6.456 6.562 7,995,898 6.4994 0.23%
2003-11-12 0 21.30 21.20 21.30 20.90 21.75 1,918,102 40,750,052 21.245 6.456 6.426 6.456 6.335 6.592 6,328,259 6.4394 -1.16%
2003-11-11 0 21.55 21.50 21.55 21.50 21.95 485,500 10,496,725 21.620 6.532 6.517 6.532 6.517 6.653 1,601,776 6.5532 -2.05%
2003-11-10 0 22.00 21.90 22.00 21.75 22.00 794,836 17,419,686 21.916 6.668 6.638 6.668 6.592 6.668 2,622,347 6.6428 -0.68%
2003-11-07 0 22.15 22.20 22.25 21.75 22.20 844,694 18,571,252 21.986 6.714 6.729 6.744 6.592 6.729 2,786,840 6.6639 0.45%
2003-11-06 0 22.05 22.00 22.05 21.85 22.30 1,706,500 37,733,894 22.112 6.683 6.668 6.683 6.623 6.759 5,630,136 6.7021 -0.68%
2003-11-05 0 22.20 22.05 22.20 21.70 22.25 2,566,638 56,605,606 22.054 6.729 6.683 6.729 6.577 6.744 8,467,929 6.6847 0.45%
2003-11-04 0 22.10 22.05 22.25 22.05 22.35 2,373,500 52,770,260 22.233 6.699 6.683 6.744 6.683 6.774 7,830,722 6.7389 0.68%
2003-11-03 0 21.95 21.90 21.95 21.90 22.20 1,832,080 40,296,550 21.995 6.653 6.638 6.653 6.638 6.729 6,044,453 6.6667 -0.23%
2003-10-31 0 22.00 21.95 22.00 21.70 22.10 1,830,200 40,236,775 21.985 6.668 6.653 6.668 6.577 6.699 6,038,250 6.6636 -0.45%
2003-10-30 0 22.10 22.05 22.10 21.55 22.35 1,591,731 35,108,526 22.057 6.699 6.683 6.699 6.532 6.774 5,251,486 6.6854 -0.45%
2003-10-29 0 22.20 22.20 22.25 22.05 22.60 2,343,500 52,224,998 22.285 6.729 6.729 6.744 6.683 6.850 7,731,745 6.7546 0.68%
2003-10-28 0 22.05 22.05 22.10 21.50 22.10 2,882,050 62,665,064 21.743 6.683 6.683 6.699 6.517 6.699 9,508,545 6.5904 3.04%
2003-10-27 0 21.40 21.35 21.40 21.15 21.55 2,004,500 42,737,150 21.321 6.486 6.471 6.486 6.411 6.532 6,613,306 6.4623 0.00%
2003-10-24 0 21.40 21.35 21.45 20.20 21.45 4,287,700 89,911,377 20.970 6.486 6.471 6.502 6.123 6.502 14,146,108 6.3559 1.42%
2003-10-23 0 21.10 21.05 21.10 21.00 21.65 3,737,500 79,377,075 21.238 6.395 6.380 6.395 6.365 6.562 12,330,871 6.4373 -3.87%
2003-10-22 0 21.95 21.90 21.95 21.90 22.05 2,117,000 46,462,048 21.947 6.653 6.638 6.653 6.638 6.683 6,984,469 6.6522 -0.45%
2003-10-21 0 22.05 22.00 22.05 22.00 22.60 2,611,950 57,949,143 22.186 6.683 6.668 6.683 6.668 6.850 8,617,423 6.7246 -2.00%
2003-10-20 0 22.50 22.45 22.50 22.25 22.60 1,773,473 39,810,818 22.448 6.820 6.805 6.820 6.744 6.850 5,851,095 6.8040 0.45%
2003-10-17 0 22.40 22.25 22.40 22.20 22.50 1,558,779 34,830,513 22.345 6.789 6.744 6.789 6.729 6.820 5,142,770 6.7727 -0.44%
2003-10-16 0 22.50 22.45 22.50 22.30 22.55 3,593,600 80,648,939 22.442 6.820 6.805 6.820 6.759 6.835 11,856,112 6.8023 1.12%
2003-10-15 0 22.25 22.20 22.25 22.05 22.30 4,246,163 94,109,769 22.163 6.744 6.729 6.744 6.683 6.759 14,009,067 6.7178 0.91%
2003-10-14 0 22.05 22.05 22.10 22.00 22.85 4,625,175 103,129,732 22.297 6.683 6.683 6.699 6.668 6.926 15,259,515 6.7584 -0.90%
2003-10-13 0 22.25 22.20 22.25 22.00 22.40 4,718,985 104,764,044 22.201 6.744 6.729 6.744 6.668 6.789 15,569,016 6.7290 1.60%
2003-10-10 0 21.90 21.85 21.95 21.85 22.50 6,559,000 145,015,548 22.109 6.638 6.623 6.653 6.623 6.820 21,639,648 6.7014 -2.01%
2003-10-09 0 22.35 22.30 22.35 22.25 22.80 3,548,675 79,485,800 22.399 6.774 6.759 6.774 6.744 6.911 11,707,894 6.7891 -0.89%
2003-10-08 0 22.55 22.45 22.55 22.40 23.00 2,693,500 61,114,227 22.690 6.835 6.805 6.835 6.789 6.971 8,886,475 6.8772 -1.10%
2003-10-07 0 22.80 22.65 22.80 22.20 22.95 1,639,500 36,794,920 22.443 6.911 6.865 6.911 6.729 6.956 5,409,087 6.8024 2.70%
2003-10-06 0 22.20 22.15 22.25 22.15 22.70 2,737,551 61,282,288 22.386 6.729 6.714 6.744 6.714 6.880 9,031,810 6.7852 -0.89%
2003-10-03 0 22.40 22.35 22.45 22.25 23.00 3,850,580 86,701,230 22.516 6.789 6.774 6.805 6.744 6.971 12,703,948 6.8247 -2.40%
2003-10-02 0 22.95 22.85 23.00 22.85 23.60 5,956,000 137,859,486 23.146 6.956 6.926 6.971 6.926 7.153 19,650,213 7.0157 -0.65%
2003-09-30 0 23.10 23.10 23.20 22.90 23.25 2,449,520 56,441,428 23.042 7.002 7.002 7.032 6.941 7.047 8,081,529 6.9840 0.87%
2003-09-29 0 22.90 22.80 22.90 22.60 22.95 1,595,000 36,362,278 22.798 6.941 6.911 6.941 6.850 6.956 5,262,272 6.9100 0.44%
2003-09-26 0 22.80 22.70 22.75 22.60 23.00 3,767,750 85,929,668 22.807 6.911 6.880 6.896 6.850 6.971 12,430,673 6.9127 0.44%
2003-09-25 0 22.70 22.65 22.70 22.45 23.15 3,840,000 87,439,109 22.771 6.880 6.865 6.880 6.805 7.017 12,669,042 6.9018 -1.94%
2003-09-24 0 23.15 23.15 23.20 22.60 23.15 2,523,898 57,568,332 22.809 7.017 7.017 7.032 6.850 7.017 8,326,919 6.9135 2.66%
2003-09-23 0 22.55 22.50 22.60 22.40 22.75 786,446 17,734,597 22.550 6.835 6.820 6.850 6.789 6.896 2,594,666 6.8350 0.00%
2003-09-22 0 22.55 22.45 22.55 22.45 22.85 801,300 18,163,360 22.667 6.835 6.805 6.835 6.805 6.926 2,643,673 6.8705 -1.31%
2003-09-19 0 22.85 22.85 22.90 22.45 23.25 2,177,256 49,518,577 22.744 6.926 6.926 6.941 6.805 7.047 7,183,268 6.8936 -1.72%
2003-09-18 0 23.25 23.05 23.25 22.90 23.30 893,419 20,647,331 23.110 7.047 6.986 7.047 6.941 7.062 2,947,595 7.0048 0.22%
2003-09-17 0 23.20 23.20 23.25 23.00 24.00 1,719,000 40,437,225 23.524 7.032 7.032 7.047 6.971 7.274 5,671,376 7.1301 -1.69%
2003-09-16 0 23.60 23.40 23.75 23.00 23.75 1,420,100 33,101,387 23.309 7.153 7.093 7.199 6.971 7.199 4,685,236 7.0650 1.29%
2003-09-15 0 23.30 23.40 23.50 22.40 23.45 2,199,700 49,952,565 22.709 7.062 7.093 7.123 6.789 7.108 7,257,316 6.8831 1.08%
2003-09-11 0 23.05 23.00 23.05 22.95 23.35 1,180,152 27,351,833 23.177 6.986 6.971 6.986 6.956 7.077 3,893,593 7.0248 -1.71%
2003-09-10 0 23.45 23.40 23.50 23.10 23.50 1,374,000 31,993,725 23.285 7.108 7.093 7.123 7.002 7.123 4,533,142 7.0577 0.21%
2003-09-09 0 23.40 23.35 23.45 23.20 23.75 1,289,500 30,156,475 23.386 7.093 7.077 7.108 7.032 7.199 4,254,357 7.0884 0.00%
2003-09-08 0 23.40 23.75 23.80 23.10 24.00 748,683 17,542,827 23.432 7.093 7.199 7.214 7.002 7.274 2,470,077 7.1021 -2.50%
2003-09-05 0 24.00 23.95 24.00 23.75 24.65 1,147,529 27,586,942 24.040 7.274 7.259 7.274 7.199 7.471 3,785,962 7.2866 -1.03%
2003-09-04 0 24.25 24.20 24.25 23.95 25.10 2,824,200 68,906,125 24.398 7.350 7.335 7.350 7.259 7.608 9,317,685 7.3952 1.25%
2003-09-03 0 23.95 23.80 23.85 23.25 24.20 2,436,858 57,815,811 23.726 7.259 7.214 7.229 7.047 7.335 8,039,755 7.1912 2.79%
2003-09-02 0 23.30 23.30 23.35 23.00 23.30 789,000 18,280,275 23.169 7.062 7.062 7.077 6.971 7.062 2,603,092 7.0225 0.22%
2003-09-01 0 23.25 23.15 23.20 23.05 23.50 1,399,282 32,643,071 23.328 7.047 7.017 7.032 6.986 7.123 4,616,553 7.0709 -0.21%
2003-08-29 0 23.30 23.20 23.35 23.10 23.80 2,009,500 47,111,493 23.444 7.062 7.032 7.077 7.002 7.214 6,629,802 7.1060 -0.43%
2003-08-28 0 23.40 23.40 23.45 23.15 23.45 1,156,600 26,983,112 23.330 7.093 7.093 7.108 7.017 7.108 3,815,889 7.0713 1.30%
2003-08-27 0 23.10 23.00 23.10 22.90 23.20 1,552,952 35,766,511 23.031 7.002 6.971 7.002 6.941 7.032 5,123,546 6.9808 0.00%
2003-08-26 0 23.10 23.05 23.10 22.65 23.10 2,575,900 58,969,285 22.893 7.002 6.986 7.002 6.865 7.002 8,498,486 6.9388 0.43%
2003-08-25 0 23.00 23.05 23.10 22.75 23.10 1,292,500 29,525,810 22.844 6.971 6.986 7.002 6.896 7.002 4,264,255 6.9240 0.88%
2003-08-22 0 22.80 22.80 22.85 22.80 22.90 1,387,380 31,641,366 22.807 6.911 6.911 6.926 6.911 6.941 4,577,285 6.9127 0.00%
2003-08-21 0 22.80 22.75 22.80 22.05 22.80 2,188,000 49,322,148 22.542 6.911 6.896 6.911 6.683 6.911 7,218,715 6.8325 2.47%
2003-08-20 0 22.25 22.15 22.25 21.95 22.40 1,924,109 42,750,494 22.218 6.744 6.714 6.744 6.653 6.789 6,348,078 6.7344 2.30%
2003-08-19 0 21.75 21.85 22.00 21.65 22.45 2,534,000 56,061,632 22.124 6.592 6.623 6.668 6.562 6.805 8,360,248 6.7057 -0.91%
2003-08-18 0 21.95 21.85 22.00 21.85 22.25 1,942,000 42,661,121 21.968 6.653 6.623 6.668 6.623 6.744 6,407,104 6.6584 -0.23%
2003-08-15 0 22.00 22.00 22.05 21.90 22.55 1,623,146 35,676,378 21.980 6.668 6.668 6.683 6.638 6.835 5,355,132 6.6621 -0.45%
2003-08-14 0 22.10 22.00 22.10 22.00 22.55 1,455,625 32,326,821 22.208 6.699 6.668 6.699 6.668 6.835 4,802,441 6.7313 -2.00%
2003-08-13 0 22.55 22.50 22.60 22.45 22.80 1,946,508 43,941,271 22.574 6.835 6.820 6.850 6.805 6.911 6,421,977 6.8423 1.35%
2003-08-12 0 22.25 22.25 22.30 21.55 22.30 2,095,000 45,979,747 21.947 6.744 6.744 6.759 6.532 6.759 6,911,886 6.6523 1.60%
2003-08-11 0 21.90 21.85 21.90 21.45 22.00 749,400 16,356,820 21.827 6.638 6.623 6.638 6.502 6.668 2,472,443 6.6157 0.46%
2003-08-08 0 21.80 21.70 21.85 21.25 22.10 1,945,500 42,452,817 21.821 6.608 6.577 6.623 6.441 6.699 6,418,652 6.6140 2.59%
2003-08-07 0 21.25 21.20 21.25 21.15 21.40 2,097,877 44,563,086 21.242 6.441 6.426 6.441 6.411 6.486 6,921,378 6.4385 -0.70%
2003-08-06 0 21.40 21.35 21.45 21.35 21.75 3,334,000 71,744,638 21.519 6.486 6.471 6.502 6.471 6.592 10,999,632 6.5225 -2.06%
2003-08-05 0 21.85 21.80 21.85 21.70 22.30 3,168,206 69,732,504 22.010 6.623 6.608 6.623 6.577 6.759 10,452,640 6.6713 -1.13%
2003-08-04 0 22.10 22.25 22.35 21.95 22.50 2,984,132 66,796,336 22.384 6.699 6.744 6.774 6.653 6.820 9,845,337 6.7846 0.00%
2003-08-01 0 22.10 22.05 22.10 22.05 22.75 3,190,609 71,471,393 22.401 6.699 6.683 6.699 6.683 6.896 10,526,552 6.7896 -2.43%
2003-07-31 0 22.65 22.50 22.60 22.45 23.05 1,643,200 37,301,599 22.701 6.865 6.820 6.850 6.805 6.986 5,421,294 6.8806 -1.52%
2003-07-30 0 23.00 23.00 23.05 22.60 23.00 3,192,373 72,338,149 22.660 6.971 6.971 6.986 6.850 6.971 10,532,372 6.8682 1.32%
2003-07-29 0 22.70 22.65 22.70 22.65 23.00 2,099,500 48,194,625 22.955 6.880 6.865 6.880 6.865 6.971 6,926,733 6.9578 -1.73%
2003-07-28 0 23.10 23.05 23.10 22.75 23.40 2,357,500 54,690,430 23.198 7.002 6.986 7.002 6.896 7.093 7,777,934 7.0315 0.43%
2003-07-25 0 23.00 22.85 23.00 23.00 23.40 3,464,000 80,525,525 23.246 6.971 6.926 6.971 6.971 7.093 11,428,532 7.0460 -0.65%
2003-07-24 0 23.15 23.15 23.20 22.80 23.35 2,183,000 50,514,593 23.140 7.017 7.017 7.032 6.911 7.077 7,202,219 7.0138 1.98%
2003-07-23 0 22.70 22.70 22.85 22.70 23.15 3,563,500 81,907,363 22.985 6.880 6.880 6.926 6.880 7.017 11,756,805 6.9668 -0.44%
2003-07-22 0 22.80 22.80 22.90 22.50 22.90 1,777,451 40,418,674 22.740 6.911 6.911 6.941 6.820 6.941 5,864,219 6.8924 1.33%
2003-07-21 0 22.50 22.50 22.65 22.50 23.00 1,876,700 42,589,850 22.694 6.820 6.820 6.865 6.820 6.971 6,191,665 6.8786 -1.75%
2003-07-18 0 22.90 22.90 23.00 22.45 23.00 1,372,747 31,406,376 22.878 6.941 6.941 6.971 6.805 6.971 4,529,008 6.9345 1.10%
2003-07-17 0 22.65 22.55 22.70 21.85 22.85 1,930,100 43,711,220 22.647 6.865 6.835 6.880 6.623 6.926 6,367,843 6.8644 1.12%
2003-07-16 0 22.40 22.40 22.45 22.35 23.10 2,193,000 49,780,375 22.700 6.789 6.789 6.805 6.774 7.002 7,235,211 6.8803 -0.88%
2003-07-15 0 22.60 22.70 22.75 22.45 23.00 1,988,777 45,230,207 22.743 6.850 6.880 6.896 6.805 6.971 6,561,432 6.8933 -1.74%
2003-07-14 0 23.00 22.95 23.00 22.85 23.10 2,363,000 54,337,288 22.995 6.971 6.956 6.971 6.926 7.002 7,796,080 6.9698 -0.22%
2003-07-11 0 23.05 23.05 23.10 22.65 23.30 3,047,096 69,673,613 22.866 6.986 6.986 7.002 6.865 7.062 10,053,070 6.9306 -0.86%
2003-07-10 0 23.25 23.10 23.25 22.90 23.25 2,871,800 66,221,480 23.059 7.047 7.002 7.047 6.941 7.047 9,474,728 6.9893 0.22%
2003-07-09 0 23.20 23.15 23.20 22.15 23.45 5,628,573 128,052,633 22.750 7.032 7.017 7.032 6.714 7.108 18,569,956 6.8957 4.98%
2003-07-08 0 22.10 22.05 22.20 21.30 22.20 5,307,500 116,062,819 21.868 6.699 6.683 6.729 6.456 6.729 17,510,662 6.6281 4.00%
2003-07-07 0 21.25 21.25 21.30 20.45 21.40 4,331,600 90,883,835 20.982 6.441 6.441 6.456 6.198 6.486 14,290,944 6.3595 2.16%
2003-07-04 0 20.80 20.75 20.85 20.65 20.85 1,990,600 41,384,535 20.790 6.305 6.289 6.320 6.259 6.320 6,567,447 6.3015 -0.72%
2003-07-03 0 20.95 20.80 20.95 20.75 21.15 4,469,300 93,339,840 20.885 6.350 6.305 6.350 6.289 6.411 14,745,248 6.3302 0.96%
2003-07-02 0 20.75 20.70 20.75 20.10 20.85 5,534,337 113,989,646 20.597 6.289 6.274 6.289 6.092 6.320 18,259,050 6.2429 4.01%
2003-06-30 0 19.95 19.95 20.00 19.85 20.15 3,502,500 70,184,683 20.038 6.047 6.047 6.062 6.017 6.107 11,555,552 6.0737 -0.50%
2003-06-27 0 20.05 20.00 20.05 19.70 20.05 3,993,500 79,740,175 19.967 6.077 6.062 6.077 5.971 6.077 13,175,474 6.0522 0.25%
2003-06-26 0 20.00 19.95 20.00 19.90 20.55 8,147,530 163,520,650 20.070 6.062 6.047 6.062 6.032 6.229 26,880,574 6.0832 -3.15%
2003-06-25 0 20.65 20.60 20.65 20.40 20.90 2,879,366 59,610,859 20.703 6.259 6.244 6.259 6.183 6.335 9,499,690 6.2750 -1.20%
2003-06-24 0 20.90 20.80 20.90 20.50 21.10 4,005,629 83,196,397 20.770 6.335 6.305 6.335 6.214 6.395 13,215,491 6.2954 -0.24%
2003-06-23 0 20.95 20.85 21.00 20.65 21.55 3,831,000 81,017,965 21.148 6.350 6.320 6.365 6.259 6.532 12,639,349 6.4100 -3.23%
2003-06-20 0 21.65 21.60 21.65 21.30 21.75 4,872,675 105,721,433 21.697 6.562 6.547 6.562 6.456 6.592 16,076,075 6.5763 0.46%
2003-06-19 0 22.15 22.15 22.20 21.85 22.30 5,016,300 110,939,390 22.116 6.532 6.532 6.547 6.443 6.576 17,010,713 6.5217 1.61%
2003-06-18 0 21.80 21.75 21.80 21.75 22.20 2,905,000 63,571,731 21.884 6.429 6.414 6.429 6.414 6.547 9,851,110 6.4533 -0.91%
2003-06-17 0 22.00 21.95 22.00 21.90 22.25 4,380,903 96,405,251 22.006 6.488 6.473 6.488 6.458 6.561 14,856,026 6.4893 0.92%
2003-06-16 0 21.80 21.75 21.80 21.70 22.00 2,724,495 59,403,381 21.803 6.429 6.414 6.429 6.399 6.488 9,239,001 6.4296 -0.68%
2003-06-13 0 21.95 21.95 22.00 21.60 22.25 5,908,000 129,370,183 21.897 6.473 6.473 6.488 6.370 6.561 20,034,546 6.4574 1.15%
2003-06-12 0 21.70 21.65 21.70 21.55 22.00 4,164,580 90,440,926 21.717 6.399 6.384 6.399 6.355 6.488 14,122,456 6.4041 -0.46%
2003-06-11 0 21.80 21.75 21.80 21.30 23.15 8,417,433 184,152,587 21.878 6.429 6.414 6.429 6.281 6.827 28,544,254 6.4515 -3.96%
2003-06-10 0 22.70 22.70 22.75 20.70 23.00 10,391,239 228,193,210 21.960 6.694 6.694 6.709 6.104 6.782 35,237,603 6.4758 10.73%
2003-06-09 0 20.50 20.45 20.50 19.95 20.70 7,348,045 150,088,666 20.426 6.045 6.031 6.045 5.883 6.104 24,917,865 6.0233 0.24%
2003-06-06 0 20.45 20.40 20.45 19.75 20.50 27,786,059 558,372,013 20.095 6.031 6.016 6.031 5.824 6.045 94,224,963 5.9259 2.25%
2003-06-05 0 20.00 19.95 20.00 19.50 20.30 6,322,821 126,580,309 20.020 5.898 5.883 5.898 5.750 5.986 21,441,241 5.9036 3.36%
2003-06-03 0 19.35 19.35 19.40 18.50 19.80 4,211,395 81,273,718 19.299 5.706 5.706 5.721 5.455 5.839 14,281,210 5.6910 4.59%
2003-06-02 0 18.50 18.40 18.50 18.15 18.50 5,515,326 100,430,777 18.209 5.455 5.426 5.455 5.352 5.455 18,702,954 5.3698 1.93%
2003-05-30 0 18.15 18.15 18.20 17.80 18.20 12,044,818 217,284,220 18.040 5.352 5.352 5.367 5.249 5.367 40,845,034 5.3197 2.25%
2003-05-29 0 17.75 17.70 17.75 17.55 17.75 2,968,624 52,403,114 17.652 5.234 5.220 5.234 5.175 5.234 10,066,864 5.2055 1.14%
2003-05-28 0 17.55 17.50 17.55 17.35 17.60 3,087,511 53,917,977 17.463 5.175 5.161 5.175 5.116 5.190 10,470,021 5.1497 2.63%
2003-05-27 0 17.10 17.10 17.20 17.10 17.80 6,487,801 112,372,207 17.321 5.043 5.043 5.072 5.043 5.249 22,000,702 5.1077 -5.00%
2003-05-26 0 18.00 17.95 18.00 17.80 18.00 2,294,400 41,205,564 17.959 5.308 5.293 5.308 5.249 5.308 7,780,512 5.2960 1.41%
2003-05-23 0 17.75 17.70 17.75 17.60 17.75 2,313,500 40,928,835 17.691 5.234 5.220 5.234 5.190 5.234 7,845,281 5.2170 0.85%
2003-05-22 0 17.60 17.60 17.65 17.35 17.75 2,784,000 48,986,550 17.596 5.190 5.190 5.205 5.116 5.234 9,440,788 5.1888 2.33%
2003-05-21 0 17.20 17.15 17.20 17.05 17.70 2,676,240 46,494,173 17.373 5.072 5.057 5.072 5.028 5.220 9,075,365 5.1231 -1.99%
2003-05-20 0 17.55 17.55 17.60 16.90 17.85 4,761,109 83,382,101 17.513 5.175 5.175 5.190 4.984 5.264 16,145,338 5.1645 3.24%
2003-05-19 0 17.00 17.00 17.05 17.00 17.15 1,006,382 17,136,106 17.027 5.013 5.013 5.028 5.013 5.057 3,412,730 5.0212 -0.87%
2003-05-16 0 17.15 17.10 17.15 17.05 17.20 1,690,000 28,983,225 17.150 5.057 5.043 5.057 5.028 5.072 5,730,938 5.0573 0.88%
2003-05-15 0 17.00 17.00 17.05 16.80 17.05 3,668,000 62,144,297 16.942 5.013 5.013 5.028 4.954 5.028 12,438,510 4.9961 0.00%
2003-05-14 0 17.00 16.95 17.00 16.70 17.20 4,434,000 75,356,375 16.995 5.013 4.998 5.013 4.925 5.072 15,036,083 5.0117 2.41%
2003-05-13 0 16.60 16.55 16.60 16.30 16.60 2,998,000 49,326,917 16.453 4.895 4.880 4.895 4.807 4.895 10,166,481 4.8519 2.47%
2003-05-12 0 16.20 16.25 16.30 16.10 16.40 5,303,500 86,222,725 16.258 4.777 4.792 4.807 4.748 4.836 17,984,634 4.7942 1.89%
2003-05-09 0 15.90 15.85 15.90 15.60 15.95 5,855,029 92,289,450 15.762 4.689 4.674 4.689 4.600 4.704 19,854,917 4.6482 1.27%
2003-05-07 0 15.70 15.65 15.70 15.50 15.75 51,777,500 800,430,700 15.459 4.630 4.615 4.630 4.571 4.645 175,582,044 4.5587 -2.18%
2003-05-06 0 16.05 16.05 16.10 15.70 16.20 6,044,700 96,188,635 15.913 4.733 4.733 4.748 4.630 4.777 20,498,108 4.6926 -0.93%
2003-05-05 0 16.20 16.15 16.20 16.15 16.40 1,874,800 30,474,104 16.255 4.777 4.762 4.777 4.762 4.836 6,357,611 4.7933 0.00%
2003-05-02 0 16.20 16.15 16.20 15.95 16.30 4,551,272 73,663,375 16.185 4.777 4.762 4.777 4.704 4.807 15,433,763 4.7729 1.25%
2003-04-30 0 16.00 16.05 16.10 15.50 16.10 5,133,860 81,415,238 15.858 4.718 4.733 4.748 4.571 4.748 17,409,370 4.6765 4.58%
2003-04-29 0 15.30 15.25 15.30 15.10 15.45 3,415,000 52,060,067 15.245 4.512 4.497 4.512 4.453 4.556 11,580,565 4.4955 2.34%
2003-04-28 0 14.95 14.90 14.95 14.50 15.05 5,613,334 83,405,710 14.858 4.409 4.394 4.409 4.276 4.438 19,035,308 4.3816 2.05%
2003-04-25 0 14.65 14.60 14.65 14.55 14.80 4,280,700 62,873,685 14.688 4.320 4.305 4.320 4.291 4.364 14,516,229 4.3313 0.34%
2003-04-24 0 14.60 14.60 14.65 14.50 15.50 4,267,500 62,978,468 14.758 4.305 4.305 4.320 4.276 4.571 14,471,467 4.3519 -5.81%
2003-04-23 0 15.50 15.50 15.70 15.40 15.90 905,500 14,102,535 15.574 4.571 4.571 4.630 4.541 4.689 3,070,630 4.5927 -2.21%
2003-04-22 0 15.85 15.70 15.90 15.30 15.90 1,212,500 18,953,490 15.632 4.674 4.630 4.689 4.512 4.689 4,111,694 4.6097 2.59%
2003-04-17 0 15.45 15.40 15.75 15.10 15.70 1,157,500 17,775,800 15.357 4.556 4.541 4.645 4.453 4.630 3,925,184 4.5287 0.98%
2003-04-16 0 15.30 15.30 15.35 15.25 15.50 1,013,250 15,532,893 15.330 4.512 4.512 4.527 4.497 4.571 3,436,020 4.5206 -0.97%
2003-04-15 0 15.45 15.45 15.50 15.40 15.55 1,203,500 18,608,709 15.462 4.556 4.556 4.571 4.541 4.586 4,081,174 4.5596 0.00%
2003-04-14 0 15.45 15.50 15.55 15.40 15.90 683,500 10,589,525 15.493 4.556 4.571 4.586 4.541 4.689 2,317,808 4.5688 -2.22%
2003-04-11 0 15.80 15.75 15.80 15.70 15.90 1,082,788 17,054,633 15.751 4.659 4.645 4.659 4.630 4.689 3,671,829 4.6447 -0.63%
2003-04-10 0 15.90 15.90 15.95 15.70 15.95 1,347,098 21,400,354 15.886 4.689 4.689 4.704 4.630 4.704 4,568,127 4.6847 0.95%
2003-04-09 0 15.75 15.75 15.80 15.55 16.00 1,993,559 31,512,256 15.807 4.645 4.645 4.659 4.586 4.718 6,760,333 4.6613 0.00%
2003-04-08 0 15.75 15.70 15.75 15.50 15.80 786,500 12,374,264 15.733 4.645 4.630 4.645 4.571 4.659 2,667,090 4.6396 -0.63%
2003-04-07 0 15.85 15.80 15.85 15.70 16.00 1,383,500 21,865,523 15.804 4.674 4.659 4.674 4.630 4.718 4,691,570 4.6606 0.32%
2003-04-04 0 15.80 15.75 15.80 15.50 15.90 934,000 14,691,575 15.730 4.659 4.645 4.659 4.571 4.689 3,167,276 4.6386 0.96%
2003-04-03 0 15.65 15.60 15.65 15.35 15.70 743,000 11,534,825 15.525 4.615 4.600 4.615 4.527 4.630 2,519,578 4.5781 2.96%
2003-04-02 0 15.20 15.15 15.20 15.00 15.35 773,100 11,772,925 15.228 4.482 4.468 4.482 4.423 4.527 2,621,650 4.4907 0.00%
2003-04-01 0 15.20 15.10 15.15 14.80 15.25 1,350,272 20,277,239 15.017 4.482 4.453 4.468 4.364 4.497 4,578,891 4.4284 1.67%
2003-03-31 0 14.95 14.90 14.95 14.90 16.40 1,796,836 27,813,658 15.479 4.409 4.394 4.409 4.394 4.836 6,093,228 4.5647 -6.85%
2003-03-28 0 16.05 16.05 16.15 15.90 16.20 1,266,000 20,287,825 16.025 4.733 4.733 4.762 4.689 4.777 4,293,117 4.7257 1.26%
2003-03-27 0 15.85 15.85 15.90 15.80 15.95 436,007 6,911,035 15.851 4.674 4.674 4.689 4.659 4.704 1,478,538 4.6742 0.00%
2003-03-26 0 15.85 15.70 16.00 15.70 16.00 1,719,646 27,219,133 15.828 4.674 4.630 4.718 4.630 4.718 5,831,470 4.6676 0.96%
2003-03-25 0 15.70 15.70 15.80 15.65 16.25 1,500,800 23,916,530 15.936 4.630 4.630 4.659 4.615 4.792 5,089,344 4.6993 -2.18%
2003-03-24 0 16.05 16.05 16.10 15.85 16.10 2,184,100 34,992,665 16.022 4.733 4.733 4.748 4.674 4.748 7,406,475 4.7246 -0.31%
2003-03-21 0 16.10 16.00 16.05 15.80 16.20 6,708,792 104,091,872 15.516 4.748 4.718 4.733 4.659 4.777 22,750,102 4.5754 0.00%
2003-03-20 0 16.10 15.95 16.15 15.45 16.20 2,807,715 43,909,696 15.639 4.748 4.704 4.762 4.556 4.777 9,521,208 4.6118 4.21%
2003-03-19 0 15.45 15.40 15.70 15.35 16.20 3,926,345 62,282,728 15.863 4.556 4.541 4.630 4.527 4.777 13,314,580 4.6778 -2.83%
2003-03-18 0 15.90 15.70 15.90 14.70 15.95 2,751,183 41,745,535 15.174 4.689 4.630 4.689 4.335 4.704 9,329,503 4.4746 9.66%
2003-03-17 0 14.50 14.45 14.50 14.15 14.90 3,345,637 48,412,086 14.470 4.276 4.261 4.276 4.173 4.394 11,345,348 4.2671 -0.68%
2003-03-14 0 14.60 14.60 14.70 14.55 15.20 1,725,884 25,448,218 14.745 4.305 4.305 4.335 4.291 4.482 5,852,624 4.3482 -1.02%
2003-03-13 0 14.75 14.75 14.85 14.40 15.00 1,483,000 21,898,250 14.766 4.350 4.350 4.379 4.246 4.423 5,028,983 4.3544 3.87%
2003-03-12 0 14.20 14.25 14.30 14.20 14.65 652,875 9,410,525 14.414 4.187 4.202 4.217 4.187 4.320 2,213,956 4.2505 -3.07%
2003-03-11 0 14.65 14.60 - 14.60 15.00 113,489 1,673,063 14.742 4.320 4.305 - 4.305 4.423 384,851 4.3473 -2.33%
2003-03-10 0 15.00 14.85 15.00 14.85 15.30 2,747,109 41,384,290 15.065 4.423 4.379 4.423 4.379 4.512 9,315,688 4.4424 -1.32%
2003-03-07 0 15.20 15.15 15.20 14.95 15.45 3,869,000 58,616,812 15.150 4.482 4.468 4.482 4.409 4.556 13,120,118 4.4677 -1.94%
2003-03-06 0 15.50 15.40 15.45 15.40 15.95 5,540,000 86,043,636 15.531 4.571 4.541 4.556 4.541 4.704 18,786,626 4.5800 -4.32%
2003-03-05 0 16.20 16.00 16.20 14.90 16.25 2,866,000 45,316,450 15.812 4.777 4.718 4.777 4.394 4.792 9,718,857 4.6627 6.58%
2003-03-04 0 15.20 15.20 15.25 14.50 15.30 1,962,000 29,416,300 14.993 4.482 4.482 4.497 4.276 4.512 6,653,314 4.4213 5.56%
2003-03-03 0 14.40 14.40 14.55 14.40 14.55 923,000 13,385,650 14.502 4.246 4.246 4.291 4.246 4.291 3,129,974 4.2766 -0.69%
2003-02-28 0 14.50 14.50 14.55 14.30 14.60 772,000 11,194,600 14.501 4.276 4.276 4.291 4.217 4.305 2,617,920 4.2761 1.05%
2003-02-27 0 14.35 14.30 14.35 14.25 14.55 670,000 9,611,700 14.346 4.232 4.217 4.232 4.202 4.291 2,272,029 4.2304 -2.05%
2003-02-26 0 14.65 14.65 14.70 14.55 14.70 932,000 13,633,464 14.628 4.320 4.320 4.335 4.291 4.335 3,160,494 4.3137 0.69%
2003-02-25 0 14.55 14.45 14.50 14.35 14.60 750,000 10,852,900 14.471 4.291 4.261 4.276 4.232 4.305 2,543,316 4.2672 -0.51%
2003-02-24 0 29.25 29.20 29.25 28.40 29.30 1,016,000 29,403,750 28.941 4.313 4.305 4.313 4.187 4.320 6,890,690 4.2672 3.72%
2003-02-21 0 28.20 28.15 28.25 28.20 28.65 900,000 25,537,100 28.375 4.158 4.151 4.165 4.158 4.224 6,103,958 4.1837 -0.18%
2003-02-20 0 28.25 28.20 28.25 28.15 28.35 2,979,000 84,033,702 28.209 4.165 4.158 4.165 4.151 4.180 20,204,101 4.1592 -0.18%
2003-02-19 0 28.30 28.20 28.30 28.20 28.40 989,000 27,966,490 28.278 4.173 4.158 4.173 4.158 4.187 6,707,571 4.1694 0.35%
2003-02-18 0 28.20 28.15 28.20 28.00 28.20 1,493,000 41,964,728 28.108 4.158 4.151 4.158 4.128 4.158 10,125,788 4.1443 0.36%
2003-02-17 0 28.10 28.05 28.10 28.00 28.30 1,216,000 34,270,400 28.183 4.143 4.136 4.143 4.128 4.173 8,247,125 4.1554 -0.35%
2003-02-14 0 28.20 28.15 28.30 27.90 28.30 1,101,000 30,876,800 28.044 4.158 4.151 4.173 4.114 4.173 7,467,175 4.1350 0.18%
2003-02-13 0 28.15 28.05 28.20 27.80 28.50 1,681,960 47,338,204 28.145 4.151 4.136 4.158 4.099 4.202 11,407,348 4.1498 -1.05%
2003-02-12 0 28.45 28.40 28.45 28.45 28.70 732,000 20,860,300 28.498 4.195 4.187 4.195 4.195 4.232 4,964,552 4.2018 0.00%
2003-02-11 0 28.45 28.45 28.50 28.40 28.80 732,000 20,864,310 28.503 4.195 4.195 4.202 4.187 4.246 4,964,552 4.2027 -0.18%
2003-02-10 0 28.50 28.45 28.50 27.10 28.70 430,000 12,107,062 28.156 4.202 4.195 4.202 3.996 4.232 2,916,335 4.1515 2.33%
2003-02-07 0 27.85 27.70 27.85 27.55 27.85 1,007,000 27,983,282 27.789 4.106 4.084 4.106 4.062 4.106 6,829,651 4.0973 0.00%
2003-02-06 0 27.85 27.80 27.95 27.65 28.50 1,200,630 33,425,492 27.840 4.106 4.099 4.121 4.077 4.202 8,142,883 4.1049 -1.94%
2003-02-05 0 28.40 28.35 28.40 28.35 28.90 848,000 24,131,631 28.457 4.187 4.180 4.187 4.180 4.261 5,751,285 4.1959 -1.73%
2003-02-04 0 28.90 28.85 29.10 28.80 29.20 194,700 5,643,100 28.984 4.261 4.254 4.291 4.246 4.305 1,320,490 4.2735 -1.03%
2003-01-30 0 29.20 29.10 29.20 28.70 29.25 401,000 11,626,893 28.995 4.305 4.291 4.305 4.232 4.313 2,719,652 4.2751 0.86%
2003-01-29 0 28.95 28.85 28.95 27.90 29.10 264,655 7,554,404 28.544 4.269 4.254 4.269 4.114 4.291 1,794,937 4.2087 3.39%
2003-01-28 0 28.75 28.90 29.00 28.20 28.85 684,000 19,382,050 28.336 4.128 4.150 4.164 4.049 4.143 4,763,267 4.0691 1.95%
2003-01-27 0 28.20 28.20 28.25 28.00 28.35 500,000 14,134,150 28.268 4.049 4.049 4.057 4.021 4.071 3,481,920 4.0593 -1.40%
2003-01-24 0 28.60 28.60 28.65 28.45 29.10 550,000 15,792,575 28.714 4.107 4.107 4.114 4.085 4.179 3,830,112 4.1233 -1.55%
2003-01-23 0 29.05 28.80 29.05 28.40 29.05 1,172,600 33,743,354 28.777 4.172 4.136 4.172 4.078 4.172 8,165,800 4.1323 1.22%
2003-01-22 0 28.70 28.70 28.80 28.00 29.20 1,251,100 35,662,330 28.505 4.121 4.121 4.136 4.021 4.193 8,712,461 4.0933 -1.88%
2003-01-21 0 29.25 29.20 29.25 28.05 29.30 1,113,000 32,162,200 28.897 4.200 4.193 4.200 4.028 4.207 7,750,755 4.1496 4.28%
2003-01-20 0 28.05 27.90 28.05 27.70 28.15 1,145,500 31,996,080 27.932 4.028 4.006 4.028 3.978 4.042 7,977,080 4.0110 0.90%
2003-01-17 0 27.80 27.75 27.80 27.70 28.00 258,000 7,183,350 27.842 3.992 3.985 3.992 3.978 4.021 1,796,671 3.9981 0.36%
2003-01-16 0 27.70 27.65 27.70 27.60 27.95 768,120 21,276,737 27.700 3.978 3.971 3.978 3.963 4.014 5,349,065 3.9777 -0.89%
2003-01-15 0 27.95 27.85 27.95 27.50 27.95 1,352,000 37,525,540 27.756 4.014 3.999 4.014 3.949 4.014 9,415,113 3.9857 2.57%
2003-01-14 0 27.25 27.30 27.35 27.05 27.55 351,500 9,633,855 27.408 3.913 3.920 3.927 3.884 3.956 2,447,790 3.9357 -0.55%
2003-01-13 0 27.40 27.30 27.40 27.10 27.55 668,750 18,287,178 27.345 3.935 3.920 3.935 3.892 3.956 4,657,069 3.9268 1.11%
2003-01-10 0 27.10 26.90 27.10 26.80 27.30 410,000 11,088,050 27.044 3.892 3.863 3.892 3.848 3.920 2,855,175 3.8835 -1.09%
2003-01-09 0 27.40 27.40 27.50 27.20 27.90 608,254 16,708,350 27.469 3.935 3.935 3.949 3.906 4.006 4,235,784 3.9446 -2.32%
2003-01-08 0 28.05 28.00 28.05 27.25 28.15 1,168,500 32,302,040 27.644 4.028 4.021 4.028 3.913 4.042 8,137,248 3.9697 2.75%
2003-01-07 0 27.30 27.25 27.30 26.50 27.45 819,000 22,206,980 27.115 3.920 3.913 3.920 3.805 3.942 5,703,386 3.8936 2.06%
2003-01-06 0 26.75 26.70 26.75 25.50 26.75 319,000 8,397,800 26.325 3.841 3.834 3.841 3.662 3.841 2,221,465 3.7803 4.70%
2003-01-03 0 25.55 25.30 25.55 24.90 25.80 868,000 21,976,800 25.319 3.669 3.633 3.669 3.576 3.705 6,044,614 3.6358 3.44%
2003-01-02 0 24.70 24.50 24.80 24.35 25.20 275,000 6,781,850 24.661 3.547 3.518 3.561 3.497 3.619 1,915,056 3.5413 -2.37%
2002-12-31 0 25.30 25.40 25.50 24.40 25.40 137,000 3,400,500 24.821 3.633 3.647 3.662 3.504 3.647 954,046 3.5643 4.55%
2002-12-30 0 24.20 24.20 24.45 24.20 24.75 716,000 17,673,658 24.684 3.475 3.475 3.511 3.475 3.554 4,986,110 3.5446 -2.42%
2002-12-27 0 24.80 24.70 24.80 24.60 24.90 290,000 7,200,524 24.829 3.561 3.547 3.561 3.533 3.576 2,019,514 3.5655 -0.20%
2002-12-24 0 24.85 24.80 25.00 24.60 25.10 182,000 4,490,070 24.671 3.568 3.561 3.590 3.533 3.604 1,267,419 3.5427 1.43%
2002-12-23 0 24.50 24.40 24.60 24.05 24.50 429,552 10,466,939 24.367 3.518 3.504 3.533 3.454 3.518 2,991,332 3.4991 0.82%
2002-12-20 0 24.30 24.25 24.35 24.25 24.45 423,000 10,311,178 24.376 3.489 3.482 3.497 3.482 3.511 2,945,705 3.5004 0.00%
2002-12-19 0 24.30 24.30 24.35 24.20 24.80 931,421 22,865,202 24.549 3.489 3.489 3.497 3.475 3.561 6,486,268 3.5252 -2.21%
2002-12-18 0 24.85 24.85 24.90 24.60 25.10 202,000 5,017,770 24.840 3.568 3.568 3.576 3.533 3.604 1,406,696 3.5671 0.61%
2002-12-17 0 24.70 24.70 24.90 24.65 25.35 436,204 10,865,158 24.908 3.547 3.547 3.576 3.540 3.640 3,037,655 3.5768 0.41%
2002-12-16 0 24.60 24.60 24.80 23.90 24.80 556,000 13,676,781 24.599 3.533 3.533 3.561 3.432 3.561 3,871,895 3.5323 1.44%
2002-12-13 0 24.25 24.25 24.30 24.25 25.05 547,000 13,562,700 24.795 3.482 3.482 3.489 3.482 3.597 3,809,221 3.5605 -3.58%
2002-12-12 0 25.15 25.15 25.20 24.50 25.40 750,000 18,784,236 25.046 3.612 3.612 3.619 3.518 3.647 5,222,881 3.5965 2.65%
2002-12-11 0 24.50 24.50 24.60 23.95 24.75 669,000 16,305,150 24.372 3.518 3.518 3.533 3.439 3.554 4,658,810 3.4999 1.87%
2002-12-10 0 24.05 24.00 24.05 23.25 24.10 449,000 10,720,700 23.877 3.454 3.446 3.454 3.339 3.461 3,126,765 3.4287 3.22%
2002-12-09 0 23.30 23.30 23.35 23.00 23.30 237,000 5,490,450 23.166 3.346 3.346 3.353 3.303 3.346 1,650,430 3.3267 0.00%
2002-12-06 0 23.30 23.30 23.40 23.05 23.40 290,000 6,741,100 23.245 3.346 3.346 3.360 3.310 3.360 2,019,514 3.3380 1.08%
2002-12-05 0 23.05 23.00 23.05 23.00 23.20 20,322,395 427,427,846 21.032 3.310 3.303 3.310 3.303 3.331 141,521,924 3.0202 -0.65%
2002-12-04 0 23.20 23.10 23.20 22.80 23.35 907,052 20,947,952 23.095 3.331 3.317 3.331 3.274 3.353 6,316,566 3.3164 -0.64%
2002-12-03 0 23.35 23.35 23.40 22.90 23.40 920,000 21,398,731 23.259 3.353 3.353 3.360 3.288 3.360 6,406,734 3.3400 1.97%
2002-12-02 0 22.90 22.90 22.95 22.50 22.95 928,000 21,032,940 22.665 3.288 3.288 3.296 3.231 3.296 6,462,444 3.2546 2.00%
2002-11-29 0 22.45 22.45 22.50 22.15 22.55 497,618 11,130,540 22.368 3.224 3.224 3.231 3.181 3.238 3,465,333 3.2120 0.22%
2002-11-28 0 22.40 22.40 22.45 22.10 22.55 920,000 20,635,950 22.430 3.217 3.217 3.224 3.174 3.238 6,406,734 3.2210 1.82%
2002-11-27 0 22.00 21.95 22.05 21.95 22.05 1,007,151 22,166,872 22.009 3.159 3.152 3.166 3.152 3.166 7,013,639 3.1605 -0.23%
2002-11-26 0 22.05 22.05 22.10 21.95 22.05 696,000 15,317,000 22.007 3.166 3.166 3.174 3.152 3.166 4,846,833 3.1602 0.23%
2002-11-25 0 22.00 22.00 22.05 21.70 22.20 992,200 21,759,990 21.931 3.159 3.159 3.166 3.116 3.188 6,909,523 3.1493 1.62%
2002-11-22 0 21.65 21.65 21.70 21.25 21.70 1,564,500 33,238,855 21.246 3.109 3.109 3.116 3.051 3.116 10,894,929 3.0509 2.85%
2002-11-21 0 21.05 21.05 21.10 20.30 21.20 1,692,000 35,119,450 20.756 3.023 3.023 3.030 2.915 3.044 11,782,819 2.9806 0.72%
2002-11-20 0 20.90 20.85 20.90 20.80 21.65 3,027,000 63,904,183 21.111 3.001 2.994 3.001 2.987 3.109 21,079,546 3.0316 -2.56%
2002-11-19 0 21.45 21.45 21.50 21.30 21.60 644,000 13,887,452 21.564 3.080 3.080 3.087 3.059 3.102 4,484,713 3.0966 -1.38%
2002-11-18 0 21.75 21.65 21.75 21.70 21.85 649,000 14,106,850 21.736 3.123 3.109 3.123 3.116 3.138 4,519,533 3.1213 -0.23%
2002-11-15 0 21.80 21.75 21.85 21.50 21.85 699,000 15,180,972 21.718 3.130 3.123 3.138 3.087 3.138 4,867,725 3.1187 0.93%
2002-11-14 0 21.60 21.60 21.70 21.50 22.00 755,000 16,336,546 21.638 3.102 3.102 3.116 3.087 3.159 5,257,700 3.1072 -1.14%
2002-11-13 0 21.85 21.85 21.95 21.70 22.10 776,000 16,990,612 21.895 3.138 3.138 3.152 3.116 3.174 5,403,940 3.1441 1.39%
2002-11-12 0 21.55 21.55 21.70 21.55 21.90 775,000 16,725,600 21.581 3.095 3.095 3.116 3.095 3.145 5,396,977 3.0991 -2.05%
2002-11-11 0 22.00 21.75 22.00 21.60 22.00 905,500 19,665,383 21.718 3.159 3.123 3.159 3.102 3.159 6,305,758 3.1186 -1.57%
2002-11-08 0 22.35 22.35 22.40 22.30 22.60 365,000 8,190,350 22.439 3.209 3.209 3.217 3.202 3.245 2,541,802 3.2223 -1.32%
2002-11-07 0 22.65 22.65 22.70 22.00 22.90 810,000 18,164,950 22.426 3.253 3.253 3.260 3.159 3.288 5,640,711 3.2203 3.19%
2002-11-06 0 21.95 21.90 22.00 21.90 22.00 568,000 12,453,874 21.926 3.152 3.145 3.159 3.145 3.159 3,955,462 3.1485 0.23%
2002-11-05 0 21.90 21.80 21.90 21.80 22.10 464,000 10,191,450 21.964 3.145 3.130 3.145 3.130 3.174 3,231,222 3.1541 -0.45%
2002-11-04 0 22.00 21.95 22.00 21.90 22.05 545,000 11,952,466 21.931 3.159 3.152 3.159 3.145 3.166 3,795,293 3.1493 2.33%
2002-11-01 0 21.50 21.50 21.55 21.50 21.90 623,000 13,413,210 21.530 3.087 3.087 3.095 3.087 3.145 4,338,473 3.0917 0.00%
2002-10-31 0 21.50 21.40 21.50 21.35 21.50 293,300 6,276,095 21.398 3.087 3.073 3.087 3.066 3.087 2,042,495 3.0728 0.00%
2002-10-30 0 21.50 21.45 21.50 21.40 21.50 268,000 5,747,900 21.447 3.087 3.080 3.087 3.073 3.087 1,866,309 3.0798 0.00%
2002-10-29 0 21.50 21.45 21.50 21.45 21.50 892,000 19,162,950 21.483 3.087 3.080 3.087 3.080 3.087 6,211,746 3.0850 0.00%
2002-10-28 0 21.50 21.45 21.50 21.45 21.50 435,000 9,347,484 21.488 3.087 3.080 3.087 3.080 3.087 3,029,271 3.0857 -0.23%
2002-10-25 0 21.55 21.50 21.55 21.40 21.55 543,000 11,684,450 21.518 3.095 3.087 3.095 3.073 3.095 3,781,366 3.0900 0.00%
2002-10-24 0 21.55 21.50 21.55 21.45 21.55 838,900 18,017,910 21.478 3.095 3.087 3.095 3.080 3.095 5,841,966 3.0842 0.23%
2002-10-23 0 21.50 21.45 21.50 21.00 21.60 1,521,000 32,551,700 21.402 3.087 3.080 3.087 3.016 3.102 10,592,002 3.0732 0.47%
2002-10-22 0 21.40 21.35 21.45 21.35 21.55 1,345,000 28,842,300 21.444 3.073 3.066 3.080 3.066 3.095 9,366,366 3.0793 -0.47%
2002-10-21 0 21.50 21.45 21.50 21.30 21.80 737,400 15,864,270 21.514 3.087 3.080 3.087 3.059 3.130 5,135,136 3.0894 -1.38%
2002-10-18 0 21.80 21.60 21.80 21.60 22.40 555,000 12,219,850 22.018 3.130 3.102 3.130 3.102 3.217 3,864,932 3.1617 -0.91%
2002-10-17 0 22.00 21.95 22.00 21.90 22.00 449,000 9,867,050 21.976 3.159 3.152 3.159 3.145 3.159 3,126,765 3.1557 0.46%
2002-10-16 0 21.90 21.85 22.00 21.85 22.20 967,000 21,314,014 22.041 3.145 3.138 3.159 3.138 3.188 6,734,034 3.1651 -0.45%
2002-10-15 0 22.00 21.95 22.00 21.90 22.10 706,000 15,508,000 21.966 3.159 3.152 3.159 3.145 3.174 4,916,472 3.1543 0.46%
2002-10-11 0 21.90 21.85 21.90 21.80 22.25 671,000 14,669,400 21.862 3.145 3.138 3.145 3.130 3.195 4,672,737 3.1394 0.69%
2002-10-10 0 21.75 21.70 21.75 21.50 21.80 110,000 2,392,400 21.749 3.123 3.116 3.123 3.087 3.130 766,022 3.1231 -1.14%
2002-10-09 0 22.00 21.60 22.20 21.90 23.00 373,000 8,323,000 22.314 3.159 3.102 3.188 3.145 3.303 2,597,513 3.2042 -0.45%
2002-10-08 0 22.10 22.10 22.15 22.00 22.20 218,400 4,849,190 22.203 3.174 3.174 3.181 3.159 3.188 1,520,903 3.1884 -1.12%
2002-10-07 0 22.35 22.25 22.40 21.80 22.40 278,000 6,144,400 22.102 3.209 3.195 3.217 3.130 3.217 1,935,948 3.1738 2.05%
2002-10-04 0 21.90 21.90 22.00 21.40 21.90 738,518 15,856,724 21.471 3.145 3.145 3.159 3.073 3.145 5,142,922 3.0832 0.92%
2002-10-03 0 21.70 21.50 21.90 20.50 22.20 1,014,000 21,634,500 21.336 3.116 3.087 3.145 2.944 3.188 7,061,335 3.0638 -4.41%
2002-10-02 0 22.70 22.65 22.70 22.45 23.00 500,500 11,350,650 22.679 3.260 3.253 3.260 3.224 3.303 3,485,402 3.2566 0.22%
2002-09-30 0 22.65 22.50 22.70 22.60 22.70 159,000 3,602,572 22.658 3.253 3.231 3.260 3.245 3.260 1,107,251 3.2536 0.22%
2002-09-27 0 22.60 22.60 22.70 21.90 22.95 1,046,000 23,568,369 22.532 3.245 3.245 3.260 3.145 3.296 7,284,177 3.2356 3.43%
2002-09-26 0 21.85 21.75 21.90 21.60 21.95 211,300 4,585,140 21.700 3.138 3.123 3.145 3.102 3.152 1,471,460 3.1160 1.63%
2002-09-25 0 21.50 21.50 21.55 21.40 21.90 440,000 9,482,180 21.550 3.087 3.087 3.095 3.073 3.145 3,064,090 3.0946 -1.83%
2002-09-24 0 21.90 21.80 21.90 21.30 21.95 332,000 7,195,980 21.675 3.145 3.130 3.145 3.059 3.152 2,311,995 3.1125 1.62%
2002-09-23 0 21.55 21.50 21.60 21.50 21.90 502,000 10,853,144 21.620 3.095 3.087 3.102 3.087 3.145 3,495,848 3.1046 -0.92%
2002-09-20 0 21.75 21.75 21.80 21.70 21.90 825,000 17,964,771 21.775 3.123 3.123 3.130 3.116 3.145 5,745,169 3.1269 -1.14%
2002-09-19 0 22.00 21.80 22.00 21.20 22.40 1,654,000 35,857,148 21.679 3.159 3.130 3.159 3.044 3.217 11,518,193 3.1131 -0.45%
2002-09-18 0 22.10 22.10 22.50 22.00 23.55 965,200 22,277,550 23.081 3.174 3.174 3.231 3.159 3.382 6,721,499 3.3144 -6.75%
2002-09-17 1 23.70 - - - - 0 0 - 3.403 - - - - 0 - 0.00%
2002-09-16 1 23.70 - - - - 0 0 - 3.403 - - - - 0 - 0.00%
2002-09-13 0 23.70 23.60 23.70 23.60 24.00 389,000 9,240,062 23.753 3.403 3.389 3.403 3.389 3.446 2,708,934 3.4110 -1.25%
2002-09-12 0 24.00 24.00 24.20 24.00 24.15 273,000 6,559,950 24.029 3.446 3.446 3.475 3.446 3.468 1,901,129 3.4506 -0.21%
2002-09-11 0 24.05 24.00 24.05 24.00 24.20 53,000 1,280,050 24.152 3.454 3.446 3.454 3.446 3.475 369,084 3.4682 -0.62%
2002-09-10 0 24.20 24.10 24.20 24.00 24.20 138,400 3,340,220 24.135 3.475 3.461 3.475 3.446 3.475 963,796 3.4657 0.83%
2002-09-09 0 24.00 24.00 24.10 24.00 24.10 170,000 4,092,400 24.073 3.446 3.446 3.461 3.446 3.461 1,183,853 3.4568 -0.83%
2002-09-06 0 24.20 24.05 24.30 23.30 24.70 374,000 9,004,900 24.077 3.475 3.454 3.489 3.346 3.547 2,604,476 3.4575 3.20%
2002-09-05 0 23.45 23.40 23.70 22.80 23.60 134,000 3,118,500 23.272 3.367 3.360 3.403 3.274 3.389 933,155 3.3419 2.18%
2002-09-04 0 22.95 22.90 23.20 22.50 23.10 432,080 9,858,724 22.817 3.296 3.288 3.331 3.231 3.317 3,008,936 3.2765 -2.75%
2002-09-03 0 23.60 23.65 23.80 23.60 24.00 44,000 1,043,800 23.723 3.389 3.396 3.418 3.389 3.446 306,409 3.4066 -1.67%
2002-09-02 0 24.00 24.00 24.45 24.00 24.45 163,000 3,927,700 24.096 3.446 3.446 3.511 3.446 3.511 1,135,106 3.4602 -1.84%
2002-08-30 0 24.45 24.35 24.45 23.70 24.50 40,000 965,100 24.128 3.511 3.497 3.511 3.403 3.518 278,554 3.4647 2.52%
2002-08-29 0 23.85 23.75 24.00 23.40 23.85 31,000 730,500 23.565 3.425 3.410 3.446 3.360 3.425 215,879 3.3838 0.85%
2002-08-28 0 23.65 23.65 23.70 23.50 24.00 480,000 11,437,950 23.829 3.396 3.396 3.403 3.375 3.446 3,342,644 3.4218 -1.46%
2002-08-27 0 24.00 23.85 24.00 23.85 24.20 171,000 4,095,000 23.947 3.446 3.425 3.446 3.425 3.475 1,190,817 3.4388 -1.44%
2002-08-26 0 24.35 24.35 24.45 24.00 24.50 176,000 4,283,950 24.341 3.497 3.497 3.511 3.446 3.518 1,225,636 3.4953 0.41%
2002-08-23 0 24.25 24.20 24.45 24.10 25.00 465,157 11,295,497 24.283 3.482 3.475 3.511 3.461 3.590 3,239,279 3.4870 -0.82%
2002-08-22 0 24.45 24.40 24.50 24.30 24.70 614,000 15,023,150 24.468 3.511 3.504 3.518 3.489 3.547 4,275,798 3.5135 -0.41%
2002-08-21 0 24.55 24.55 24.70 24.50 24.95 855,000 21,192,740 24.787 3.525 3.525 3.547 3.518 3.583 5,954,084 3.5594 -1.80%
2002-08-20 0 25.00 25.00 25.05 24.50 25.15 702,300 17,402,374 24.779 3.590 3.590 3.597 3.518 3.612 4,890,705 3.5583 0.81%
2002-08-19 0 24.80 24.60 24.80 23.20 25.00 424,000 10,330,300 24.364 3.561 3.533 3.561 3.331 3.590 2,952,669 3.4986 6.67%
2002-08-16 0 23.25 23.25 23.30 23.05 23.30 268,000 6,198,220 23.128 3.339 3.339 3.346 3.310 3.346 1,866,309 3.3211 1.53%
2002-08-15 0 22.90 22.90 23.00 22.85 23.25 469,000 10,831,640 23.095 3.288 3.288 3.303 3.281 3.339 3,266,041 3.3164 0.22%
2002-08-14 0 22.85 22.85 22.95 22.85 23.50 455,100 10,568,938 23.223 3.281 3.281 3.296 3.281 3.375 3,169,244 3.3348 -3.38%
2002-08-13 0 23.65 23.65 23.70 22.65 23.65 149,000 3,458,650 23.212 3.396 3.396 3.403 3.253 3.396 1,037,612 3.3333 4.88%
2002-08-12 0 22.55 22.50 22.60 22.00 23.50 170,040 3,838,470 22.574 3.238 3.231 3.245 3.159 3.375 1,184,131 3.2416 -4.04%
2002-08-09 0 23.50 23.50 23.55 23.25 23.85 262,600 6,173,930 23.511 3.375 3.375 3.382 3.339 3.425 1,828,705 3.3761 1.51%
2002-08-08 0 23.15 23.30 23.35 22.00 23.30 601,000 13,530,300 22.513 3.324 3.346 3.353 3.159 3.346 4,185,268 3.2328 5.23%
2002-08-07 0 22.00 21.95 22.00 21.75 22.80 771,000 16,934,860 21.965 3.159 3.152 3.159 3.123 3.274 5,369,121 3.1541 5.01%
2002-08-06 0 20.95 20.90 21.00 20.85 22.50 847,691 18,241,103 21.519 3.008 3.001 3.016 2.994 3.231 5,903,185 3.0900 -6.89%
2002-08-05 0 22.50 22.45 22.50 22.35 22.90 476,000 10,831,400 22.755 3.231 3.224 3.231 3.209 3.288 3,314,788 3.2676 -1.75%
2002-08-02 0 22.90 22.85 23.00 22.65 23.05 492,000 11,322,800 23.014 3.288 3.281 3.303 3.253 3.310 3,426,210 3.3048 -2.35%
2002-08-01 0 23.45 23.45 23.50 23.40 23.80 296,000 6,939,518 23.444 3.367 3.367 3.375 3.360 3.418 2,061,297 3.3666 -2.09%
2002-07-31 0 23.95 23.85 23.95 22.45 24.00 378,000 8,739,209 23.120 3.439 3.425 3.439 3.224 3.446 2,632,332 3.3199 7.40%
2002-07-30 0 22.30 22.30 22.45 22.30 23.15 495,000 11,218,650 22.664 3.202 3.202 3.224 3.202 3.324 3,447,101 3.2545 0.45%
2002-07-29 0 22.20 22.15 22.35 21.70 22.55 221,000 4,948,250 22.390 3.188 3.181 3.209 3.116 3.238 1,539,009 3.2152 -1.55%
2002-07-26 0 22.55 22.55 22.70 22.20 23.05 168,000 3,807,428 22.663 3.238 3.238 3.260 3.188 3.310 1,169,925 3.2544 -2.17%
2002-07-25 0 23.05 23.00 23.20 22.90 23.50 391,200 9,000,490 23.007 3.310 3.303 3.331 3.288 3.375 2,724,255 3.3038 3.83%
2002-07-24 0 22.20 22.20 22.35 22.15 22.70 183,400 4,088,915 22.295 3.188 3.188 3.209 3.181 3.260 1,277,168 3.2015 -2.20%
2002-07-23 0 22.70 22.70 22.80 22.00 22.80 495,880 11,193,700 22.573 3.260 3.260 3.274 3.159 3.274 3,453,229 3.2415 2.71%
2002-07-22 0 22.10 22.00 22.60 21.70 22.95 519,000 11,508,665 22.175 3.174 3.159 3.245 3.116 3.296 3,614,233 3.1843 -6.36%
2002-07-19 0 23.60 23.60 23.70 23.60 23.70 86,000 2,042,274 23.747 3.389 3.389 3.403 3.389 3.403 598,890 3.4101 -1.46%
2002-07-18 0 23.95 23.70 24.00 23.80 24.15 311,680 7,471,451 23.972 3.439 3.403 3.446 3.418 3.468 2,170,490 3.4423 1.05%
2002-07-17 0 23.70 23.60 23.70 23.20 24.00 245,910 5,808,622 23.621 3.403 3.389 3.403 3.331 3.446 1,712,478 3.3919 -2.07%
2002-07-16 0 24.20 24.10 24.25 24.15 24.50 137,000 3,363,136 24.548 3.475 3.461 3.482 3.468 3.518 954,046 3.5251 -1.22%
2002-07-15 0 24.50 24.50 24.85 24.50 25.10 185,000 4,615,400 24.948 3.518 3.518 3.568 3.518 3.604 1,288,311 3.5825 -2.97%
2002-07-12 0 25.25 25.20 25.25 25.20 25.40 373,000 9,420,499 25.256 3.626 3.619 3.626 3.619 3.647 2,597,513 3.6267 0.20%
2002-07-11 0 25.20 25.20 25.30 25.10 26.25 207,000 5,242,200 25.325 3.619 3.619 3.633 3.604 3.769 1,441,515 3.6366 -4.00%
2002-07-10 0 26.25 25.90 26.25 26.20 26.35 168,000 4,401,580 26.200 3.769 3.719 3.769 3.762 3.784 1,169,925 3.7623 0.96%
2002-07-09 0 26.00 26.00 26.30 25.95 26.10 357,200 9,303,370 26.045 3.734 3.734 3.777 3.726 3.748 2,487,484 3.7401 0.00%
2002-07-08 0 26.00 26.00 26.10 25.85 26.20 618,600 16,069,460 25.977 3.734 3.734 3.748 3.712 3.762 4,307,832 3.7303 0.39%
2002-07-05 0 25.90 25.90 26.00 25.70 26.10 927,000 24,084,032 25.981 3.719 3.719 3.734 3.690 3.748 6,455,480 3.7308 1.17%
2002-07-04 0 25.60 25.60 25.95 24.75 25.90 765,800 19,549,970 25.529 3.676 3.676 3.726 3.554 3.719 5,332,909 3.6659 3.43%
2002-07-03 0 25.15 25.05 25.30 24.80 25.30 677,000 16,832,068 24.863 3.554 3.540 3.575 3.505 3.575 4,790,715 3.5135 2.65%
2002-07-02 0 24.50 24.50 24.60 23.40 25.10 1,119,400 27,309,148 24.396 3.462 3.462 3.476 3.307 3.547 7,921,308 3.4476 4.70%
2002-06-28 0 23.40 23.35 23.45 23.00 23.80 1,184,000 27,698,830 23.394 3.307 3.300 3.314 3.250 3.363 8,378,443 3.3060 4.93%
2002-06-27 0 22.30 22.15 22.35 22.00 22.35 624,000 13,857,644 22.208 3.151 3.130 3.158 3.109 3.158 4,415,666 3.1383 1.36%
2002-06-26 0 22.00 21.95 22.00 21.80 22.40 2,175,000 47,797,288 21.976 3.109 3.102 3.109 3.081 3.165 15,391,143 3.1055 -2.22%
2002-06-25 0 22.50 23.00 - 22.25 23.00 670,100 15,059,110 22.473 3.180 3.250 - 3.144 3.250 4,741,887 3.1758 -0.66%
2002-06-24 0 22.65 22.50 22.80 20.40 22.95 653,300 14,795,236 22.647 3.201 3.180 3.222 2.883 3.243 4,623,004 3.2004 -0.66%
2002-06-21 0 22.80 22.75 22.85 22.55 23.40 308,000 7,034,500 22.839 3.222 3.215 3.229 3.187 3.307 2,179,527 3.2275 -3.39%
2002-06-20 0 23.60 23.55 23.60 22.30 23.80 522,000 12,058,195 23.100 3.335 3.328 3.335 3.151 3.363 3,693,874 3.2644 5.59%
2002-06-19 0 22.35 22.30 22.35 22.00 23.10 695,000 15,665,250 22.540 3.158 3.151 3.158 3.109 3.264 4,918,089 3.1852 0.90%
2002-06-18 0 22.15 22.15 22.20 21.65 24.15 1,302,500 29,156,250 22.385 3.130 3.130 3.137 3.059 3.413 9,216,995 3.1633 -6.93%
2002-06-17 0 23.80 23.80 23.95 23.70 25.80 1,569,000 39,127,775 24.938 3.363 3.363 3.384 3.349 3.646 11,102,852 3.5241 -7.75%
2002-06-14 0 25.80 25.70 25.80 25.70 26.00 306,000 7,905,450 25.835 3.646 3.632 3.646 3.632 3.674 2,165,375 3.6508 -0.96%
2002-06-13 0 26.05 26.00 26.10 25.75 26.20 560,000 14,565,404 26.010 3.681 3.674 3.688 3.639 3.702 3,962,777 3.6756 -0.57%
2002-06-12 0 26.20 26.20 26.25 26.00 26.25 379,000 9,911,872 26.153 3.702 3.702 3.710 3.674 3.710 2,681,951 3.6958 0.58%
2002-06-11 0 26.05 26.05 26.10 25.90 26.10 139,500 3,628,550 26.011 3.681 3.681 3.688 3.660 3.688 987,156 3.6758 -1.70%
2002-06-10 0 26.50 26.15 26.50 26.00 26.90 443,300 11,733,205 26.468 3.745 3.695 3.745 3.674 3.801 3,136,963 3.7403 1.73%
2002-06-07 0 26.05 26.00 26.15 25.85 26.15 501,000 13,023,450 25.995 3.681 3.674 3.695 3.653 3.695 3,545,270 3.6735 -0.38%
2002-06-06 0 26.15 26.10 26.30 26.00 26.50 1,003,000 26,152,878 26.075 3.695 3.688 3.717 3.674 3.745 7,097,617 3.6847 -0.76%
2002-06-05 0 26.35 26.30 26.40 25.80 26.35 444,691 11,580,947 26.043 3.724 3.717 3.731 3.646 3.724 3,146,806 3.6802 1.54%
2002-06-04 0 25.95 25.60 25.95 25.00 25.95 145,000 3,671,051 25.318 3.667 3.618 3.667 3.533 3.667 1,026,076 3.5778 2.77%
2002-06-03 0 25.25 25.25 25.30 25.00 25.80 498,000 12,598,850 25.299 3.568 3.568 3.575 3.533 3.646 3,524,041 3.5751 -1.56%
2002-05-31 0 25.65 25.65 25.80 25.40 25.80 732,400 18,738,378 25.585 3.625 3.625 3.646 3.589 3.646 5,182,746 3.6155 -0.58%
2002-05-30 0 25.80 25.75 25.80 25.35 26.35 1,424,200 37,371,681 26.240 3.646 3.639 3.646 3.582 3.724 10,078,191 3.7082 -2.09%
2002-05-29 0 26.35 26.35 26.60 26.20 27.00 932,400 25,357,494 27.196 3.724 3.724 3.759 3.702 3.816 6,598,024 3.8432 -3.30%
2002-05-28 0 27.25 27.00 27.40 27.00 28.00 543,560 14,992,418 27.582 3.851 3.816 3.872 3.816 3.957 3,846,441 3.8977 0.00%
2002-05-27 0 27.25 27.25 27.40 26.25 27.50 424,286 11,453,183 26.994 3.851 3.851 3.872 3.710 3.886 3,002,412 3.8147 4.01%
2002-05-24 0 26.20 26.20 26.25 26.00 26.60 322,090 8,439,191 26.201 3.702 3.702 3.710 3.674 3.759 2,279,234 3.7026 0.77%
2002-05-23 0 26.00 25.85 26.00 26.00 27.65 913,000 24,545,112 26.884 3.674 3.653 3.674 3.674 3.907 6,460,742 3.7991 -5.28%
2002-05-22 0 27.45 27.35 27.45 27.30 28.50 803,000 22,202,600 27.650 3.879 3.865 3.879 3.858 4.027 5,682,339 3.9073 -4.19%
2002-05-21 0 28.65 28.15 28.80 26.40 28.70 2,862,876 76,990,380 26.893 4.049 3.978 4.070 3.731 4.056 20,258,821 3.8003 8.52%
2002-05-17 0 26.40 26.40 26.50 24.25 28.20 3,278,000 85,829,610 26.184 3.731 3.731 3.745 3.427 3.985 23,196,399 3.7001 10.00%
2002-05-16 0 24.00 23.85 23.95 23.80 24.20 689,600 16,594,620 24.064 3.392 3.370 3.384 3.363 3.420 4,879,877 3.4006 0.00%
2002-05-15 0 24.00 23.95 24.10 23.80 25.00 2,399,000 58,115,250 24.225 3.392 3.384 3.406 3.363 3.533 16,976,254 3.4233 -2.04%
2002-05-14 0 24.50 24.45 24.50 23.95 24.55 1,065,100 25,998,070 24.409 3.462 3.455 3.462 3.384 3.469 7,537,061 3.4494 2.08%
2002-05-13 0 24.00 23.95 24.00 23.80 24.30 442,000 10,603,750 23.990 3.392 3.384 3.392 3.363 3.434 3,127,763 3.3902 -2.04%
2002-05-10 0 24.50 24.45 24.50 24.35 25.40 1,404,600 34,952,610 24.884 3.462 3.455 3.462 3.441 3.589 9,939,494 3.5165 -0.20%
2002-05-09 0 24.55 24.50 24.55 23.90 25.40 1,439,000 35,054,550 24.360 3.469 3.462 3.469 3.377 3.589 10,182,922 3.4425 -1.01%
2002-05-08 0 24.80 24.80 24.90 23.30 24.95 1,886,000 46,294,550 24.546 3.505 3.505 3.519 3.293 3.526 13,346,067 3.4688 8.77%
2002-05-07 0 22.80 22.60 22.80 21.40 22.80 744,000 16,424,400 22.076 3.222 3.194 3.222 3.024 3.222 5,264,832 3.1196 7.29%
2002-05-06 0 21.25 21.15 21.40 20.90 21.25 896,400 18,968,270 21.160 3.003 2.989 3.024 2.953 3.003 6,343,274 2.9903 1.19%
2002-05-03 0 21.00 21.00 21.05 20.90 21.05 617,200 12,944,400 20.973 2.968 2.968 2.975 2.953 2.975 4,367,547 2.9638 0.00%
2002-05-02 0 21.00 20.95 21.20 21.00 21.40 184,000 3,905,993 21.228 2.968 2.961 2.996 2.968 3.024 1,302,055 2.9999 -0.94%
2002-04-30 0 21.20 21.15 21.25 21.15 21.40 120,000 2,551,350 21.261 2.996 2.989 3.003 2.989 3.024 849,167 3.0045 0.24%
2002-04-29 0 21.15 21.15 21.20 21.00 21.20 286,181 6,030,651 21.073 2.989 2.989 2.996 2.968 2.996 2,025,128 2.9779 0.71%
2002-04-26 0 21.00 20.90 21.15 21.00 21.25 241,000 5,090,698 21.123 2.968 2.953 2.989 2.968 3.003 1,705,409 2.9850 0.00%
2002-04-25 0 21.00 20.90 21.00 20.90 21.30 186,000 3,907,750 21.009 2.968 2.953 2.968 2.953 3.010 1,316,208 2.9689 0.00%
2002-04-24 0 21.00 21.00 21.30 20.80 21.30 141,238 2,964,639 20.990 2.968 2.968 3.010 2.939 3.010 999,455 2.9663 0.00%
2002-04-23 0 21.00 21.00 21.05 20.90 21.35 209,000 4,395,450 21.031 2.968 2.968 2.975 2.953 3.017 1,478,965 2.9720 0.48%
2002-04-22 0 20.90 19.10 20.80 20.80 21.40 253,800 5,398,740 21.272 2.953 2.699 2.939 2.939 3.024 1,795,987 3.0060 -0.24%
2002-04-19 0 20.95 20.95 21.10 20.70 21.05 337,000 7,025,170 20.846 2.961 2.961 2.982 2.925 2.975 2,384,743 2.9459 1.45%
2002-04-18 0 20.65 20.65 20.75 20.65 20.85 149,000 3,090,350 20.741 2.918 2.918 2.932 2.918 2.946 1,054,382 2.9310 -0.96%
2002-04-17 0 20.85 20.75 20.85 20.50 20.85 268,000 5,505,700 20.544 2.946 2.932 2.946 2.897 2.946 1,896,472 2.9031 3.22%
2002-04-16 0 20.20 20.20 20.25 20.10 20.50 678,600 13,707,800 20.200 2.855 2.855 2.862 2.840 2.897 4,802,037 2.8546 0.25%
2002-04-15 0 20.15 20.15 20.20 20.10 20.25 704,000 14,200,690 20.171 2.847 2.847 2.855 2.840 2.862 4,981,777 2.8505 0.75%
2002-04-12 0 20.00 20.00 20.05 19.70 20.20 417,000 8,328,122 19.972 2.826 2.826 2.833 2.784 2.855 2,950,854 2.8223 1.52%
2002-04-11 0 19.70 19.70 19.80 19.60 20.00 604,000 11,960,300 19.802 2.784 2.784 2.798 2.770 2.826 4,274,138 2.7983 3.14%
2002-04-10 0 19.10 19.00 19.10 18.95 20.40 534,000 10,429,100 19.530 2.699 2.685 2.699 2.678 2.883 3,778,791 2.7599 -7.28%
2002-04-09 0 20.60 20.40 20.60 20.50 21.00 351,000 7,237,350 20.619 2.911 2.883 2.911 2.897 2.968 2,483,812 2.9138 -1.90%
2002-04-08 0 21.00 20.60 21.00 20.70 21.00 239,000 5,002,765 20.932 2.968 2.911 2.968 2.925 2.968 1,691,257 2.9580 1.45%
2002-04-04 0 20.70 20.70 20.80 20.55 20.80 271,200 5,603,201 20.661 2.925 2.925 2.939 2.904 2.939 1,919,116 2.9197 -0.48%
2002-04-03 0 20.80 20.70 20.90 20.70 20.80 85,000 1,765,150 20.766 2.939 2.925 2.953 2.925 2.939 601,493 2.9346 0.48%
2002-04-02 0 20.70 20.40 20.70 20.70 21.70 240,500 5,091,400 21.170 2.925 2.883 2.925 2.925 3.067 1,701,871 2.9916 -2.59%
2002-03-28 0 21.25 21.10 21.30 20.20 22.00 542,000 11,279,524 20.811 3.003 2.982 3.010 2.855 3.109 3,835,402 2.9409 4.68%
2002-03-27 0 20.30 20.05 20.10 19.80 20.50 347,000 6,981,360 20.119 2.869 2.833 2.840 2.798 2.897 2,455,507 2.8431 1.50%
2002-03-26 0 20.00 19.90 20.00 20.00 20.15 204,000 4,109,544 20.145 2.826 2.812 2.826 2.826 2.847 1,443,583 2.8468 -1.96%
2002-03-25 0 20.40 20.30 20.40 20.20 20.80 397,000 8,120,300 20.454 2.883 2.869 2.883 2.855 2.939 2,809,326 2.8905 -2.63%
2002-03-22 0 20.95 20.80 20.95 20.85 21.10 372,000 7,787,350 20.934 2.961 2.939 2.961 2.946 2.982 2,632,416 2.9583 -0.24%
2002-03-21 0 21.00 21.00 21.10 20.30 21.00 169,200 3,500,200 20.687 2.968 2.968 2.982 2.869 2.968 1,197,325 2.9234 1.45%
2002-03-20 0 20.70 20.30 20.70 20.30 21.60 144,000 3,039,400 21.107 2.925 2.869 2.925 2.869 3.052 1,019,000 2.9827 -1.43%
2002-03-19 0 21.00 - 21.05 21.00 21.80 285,920 6,104,654 21.351 2.968 - 2.975 2.968 3.081 2,023,281 3.0172 -1.41%
2002-03-18 0 21.30 21.50 21.60 20.10 21.60 311,665 6,409,224 20.564 3.010 3.038 3.052 2.840 3.052 2,205,462 2.9061 6.50%
2002-03-15 0 20.00 19.95 20.10 19.75 20.00 383,000 7,642,600 19.955 2.826 2.819 2.840 2.791 2.826 2,710,257 2.8199 1.27%
2002-03-14 0 19.75 19.75 19.80 19.65 19.80 169,000 3,334,000 19.728 2.791 2.791 2.798 2.777 2.798 1,195,910 2.7878 0.00%
2002-03-13 0 19.75 19.65 19.85 19.50 19.75 83,000 1,632,600 19.670 2.791 2.777 2.805 2.756 2.791 587,340 2.7796 0.25%
2002-03-12 0 19.70 19.60 19.95 19.70 19.95 104,000 2,071,500 19.918 2.784 2.770 2.819 2.784 2.819 735,944 2.8148 -1.50%
2002-03-11 0 20.00 19.90 20.00 19.55 20.00 922,800 18,431,800 19.974 2.826 2.812 2.826 2.763 2.826 6,530,091 2.8226 0.00%
2002-03-08 0 20.00 20.00 20.10 19.70 20.05 317,000 6,329,100 19.966 2.826 2.826 2.840 2.784 2.833 2,243,215 2.8214 1.52%
2002-03-07 0 19.70 19.50 19.70 19.45 19.75 396,700 7,747,540 19.530 2.784 2.756 2.784 2.749 2.791 2,807,203 2.7599 1.03%
2002-03-06 0 19.50 19.45 19.65 19.40 19.75 113,000 2,207,250 19.533 2.756 2.749 2.777 2.742 2.791 799,632 2.7603 -1.27%
2002-03-05 0 19.75 19.75 19.90 19.65 20.00 170,000 3,373,744 19.846 2.791 2.791 2.812 2.777 2.826 1,202,986 2.8045 -0.75%
2002-03-04 0 19.90 19.80 19.85 19.85 20.30 2,834,000 56,687,950 20.003 2.812 2.798 2.805 2.805 2.869 20,054,483 2.8267 1.27%
2002-03-01 0 19.65 19.50 19.70 18.60 19.80 1,560,000 30,070,872 19.276 2.777 2.756 2.784 2.628 2.798 11,039,165 2.7240 2.88%
2002-02-28 0 19.10 19.05 19.10 19.10 19.80 498,900 9,619,390 19.281 2.699 2.692 2.699 2.699 2.798 3,530,410 2.7247 -4.26%
2002-02-27 0 19.95 19.95 20.00 19.50 20.10 257,000 5,135,520 19.983 2.819 2.819 2.826 2.756 2.840 1,818,632 2.8238 -1.48%
2002-02-26 0 20.25 20.10 20.25 20.00 20.80 875,000 17,866,100 20.418 2.862 2.840 2.862 2.826 2.939 6,191,839 2.8854 -0.74%
2002-02-25 0 20.40 20.35 20.40 20.30 20.40 1,011,000 20,581,180 20.357 2.883 2.876 2.883 2.869 2.883 7,154,228 2.8768 0.25%
2002-02-22 0 20.35 20.35 20.75 20.20 20.40 123,000 2,513,700 20.437 2.876 2.876 2.932 2.855 2.883 870,396 2.8880 -1.69%
2002-02-21 0 20.70 20.65 20.80 20.00 21.45 1,561,000 32,012,100 20.507 2.925 2.918 2.939 2.826 3.031 11,046,241 2.8980 3.50%
2002-02-20 0 20.00 19.60 20.00 19.40 20.00 236,000 4,616,800 19.563 2.826 2.770 2.826 2.742 2.826 1,670,028 2.7645 2.83%
2002-02-19 0 19.45 19.30 19.45 19.30 19.45 211,000 4,090,700 19.387 2.749 2.727 2.749 2.727 2.749 1,493,118 2.7397 0.00%
2002-02-18 0 19.45 19.20 19.45 18.70 19.45 636,000 12,227,915 19.226 2.749 2.713 2.749 2.643 2.749 4,500,583 2.7170 5.14%
2002-02-15 0 18.50 18.45 18.50 18.45 20.50 1,008,000 19,578,506 19.423 2.614 2.607 2.614 2.607 2.897 7,132,999 2.7448 -7.50%
2002-02-11 0 20.00 19.80 20.40 19.15 20.40 438,340 8,477,987 19.341 2.826 2.798 2.883 2.706 2.883 3,101,864 2.7332 4.71%
2002-02-08 0 19.10 19.10 19.15 18.60 19.20 460,075 8,772,534 19.068 2.699 2.699 2.706 2.628 2.713 3,255,669 2.6945 2.14%
2002-02-07 0 19.30 19.25 19.30 18.90 19.70 1,301,800 25,345,090 19.469 2.643 2.636 2.643 2.588 2.697 9,507,615 2.6658 -2.03%
2002-02-06 0 19.70 19.70 19.75 19.00 19.70 617,000 11,978,950 19.415 2.697 2.697 2.704 2.602 2.697 4,506,221 2.6583 2.87%
2002-02-05 0 19.15 19.20 19.30 18.50 19.30 366,200 6,897,354 18.835 2.622 2.629 2.643 2.533 2.643 2,674,519 2.5789 1.32%
2002-02-04 0 18.90 18.80 19.20 18.20 19.00 447,000 8,282,738 18.530 2.588 2.574 2.629 2.492 2.602 3,264,637 2.5371 5.00%
2002-02-01 0 18.00 18.00 18.60 17.80 18.15 1,339,000 24,084,300 17.987 2.465 2.465 2.547 2.437 2.485 9,779,303 2.4628 0.00%
2002-01-31 0 18.00 18.00 18.20 18.00 18.30 265,200 4,812,620 18.147 2.465 2.465 2.492 2.465 2.506 1,936,872 2.4847 0.00%
2002-01-30 0 18.00 18.00 18.30 17.95 18.30 657,800 11,866,070 18.039 2.465 2.465 2.506 2.458 2.506 4,804,201 2.4699 -2.70%
2002-01-29 0 18.50 18.40 18.50 18.45 18.65 214,000 3,977,400 18.586 2.533 2.519 2.533 2.526 2.554 1,562,936 2.5448 -1.60%
2002-01-28 0 18.80 18.80 18.95 18.60 19.10 267,000 5,015,750 18.786 2.574 2.574 2.595 2.547 2.615 1,950,018 2.5722 -1.57%
2002-01-25 0 19.10 19.05 19.10 18.55 19.50 961,000 18,218,100 18.957 2.615 2.608 2.615 2.540 2.670 7,018,604 2.5957 2.96%
2002-01-24 0 18.55 18.50 18.55 17.60 18.60 856,000 15,742,000 18.390 2.540 2.533 2.540 2.410 2.547 6,251,743 2.5180 6.30%
2002-01-23 0 17.45 17.45 17.50 16.70 17.50 757,000 13,067,100 17.262 2.389 2.389 2.396 2.287 2.396 5,528,702 2.3635 4.49%
2002-01-22 0 16.70 16.55 16.70 16.40 16.70 1,160,400 19,143,940 16.498 2.287 2.266 2.287 2.246 2.287 8,474,909 2.2589 1.83%
2002-01-21 0 16.40 16.35 16.50 16.30 16.65 672,000 11,004,400 16.376 2.246 2.239 2.259 2.232 2.280 4,907,910 2.2422 -1.50%
2002-01-18 0 16.65 16.60 16.70 16.45 17.10 596,000 9,921,600 16.647 2.280 2.273 2.287 2.252 2.341 4,352,849 2.2793 -4.86%
2002-01-17 0 17.50 17.15 17.50 17.40 17.75 501,000 8,824,350 17.613 2.396 2.348 2.396 2.382 2.430 3,659,022 2.4117 -1.41%
2002-01-16 0 17.75 17.60 17.75 17.55 17.75 528,200 9,319,920 17.645 2.430 2.410 2.430 2.403 2.430 3,857,676 2.4159 1.14%
2002-01-15 0 17.55 17.50 17.55 17.50 17.60 1,022,000 17,903,844 17.518 2.403 2.396 2.403 2.396 2.410 7,464,113 2.3987 0.29%
2002-01-14 0 17.50 17.45 17.50 17.40 18.00 1,395,200 24,401,136 17.489 2.396 2.389 2.396 2.382 2.465 10,189,756 2.3947 -0.57%
2002-01-11 0 17.60 17.50 17.75 16.70 17.60 2,757,400 47,242,250 17.133 2.410 2.396 2.430 2.287 2.410 20,138,499 2.3459 5.39%
2002-01-10 0 16.70 16.70 16.80 15.70 16.70 1,276,745 20,757,326 16.258 2.287 2.287 2.300 2.150 2.287 9,324,627 2.2261 6.37%
2002-01-09 0 15.70 15.70 15.75 15.40 15.70 288,000 4,500,050 15.625 2.150 2.150 2.157 2.109 2.150 2,103,390 2.1394 0.00%
2002-01-08 0 15.70 15.50 15.70 15.60 15.80 155,300 2,430,710 15.652 2.150 2.122 2.150 2.136 2.163 1,134,224 2.1431 0.64%
2002-01-07 0 15.60 15.55 15.60 15.10 15.65 399,400 6,075,464 15.211 2.136 2.129 2.136 2.068 2.143 2,916,993 2.0828 5.41%
2002-01-04 0 14.80 14.70 14.80 14.80 14.95 1,049,400 15,554,095 14.822 2.026 2.013 2.026 2.026 2.047 7,664,227 2.0294 0.00%
2002-01-03 0 14.80 14.75 14.80 14.65 14.80 915,800 13,482,880 14.723 2.026 2.020 2.026 2.006 2.026 6,688,488 2.0158 0.34%
2002-01-02 0 14.75 14.70 14.75 14.50 14.75 673,400 9,911,600 14.719 2.020 2.013 2.020 1.985 2.020 4,918,135 2.0153 0.68%
2001-12-31 0 14.65 14.60 14.75 14.65 14.75 62,000 911,300 14.698 2.006 1.999 2.020 2.006 2.020 452,813 2.0125 0.34%
2001-12-28 0 14.60 14.60 14.65 14.60 14.60 6,000 87,800 14.633 1.999 1.999 2.006 1.999 1.999 43,821 2.0036 -0.68%
2001-12-27 0 14.70 14.70 14.75 14.60 14.70 99,000 1,448,566 14.632 2.013 2.013 2.020 1.999 2.013 723,040 2.0034 0.00%
2001-12-24 0 14.70 14.70 14.75 14.60 14.70 20,400 298,780 14.646 2.013 2.013 2.020 1.999 2.013 148,990 2.0054 1.73%
2001-12-21 0 14.45 14.45 14.55 14.45 14.70 236,000 3,428,670 14.528 1.979 1.979 1.992 1.979 2.013 1,723,611 1.9892 -1.70%
2001-12-20 0 14.70 14.70 14.75 14.70 14.75 42,000 618,450 14.725 2.013 2.013 2.020 2.013 2.020 306,744 2.0162 0.00%
2001-12-19 0 14.70 14.65 14.70 14.65 14.70 116,000 1,702,552 14.677 2.013 2.006 2.013 2.006 2.013 847,199 2.0096 0.00%
2001-12-18 0 14.70 14.65 14.75 14.60 14.70 162,000 2,365,400 14.601 2.013 2.006 2.020 1.999 2.013 1,183,157 1.9992 1.03%
2001-12-17 0 14.55 14.55 14.60 14.55 14.60 54,000 788,350 14.599 1.992 1.992 1.999 1.992 1.999 394,386 1.9989 -0.34%
2001-12-14 0 14.60 14.60 14.75 14.60 14.80 218,000 3,207,550 14.714 1.999 1.999 2.020 1.999 2.026 1,592,149 2.0146 -1.02%
2001-12-13 0 14.75 14.70 14.80 14.70 14.80 88,000 1,298,200 14.752 2.020 2.013 2.026 2.013 2.026 642,703 2.0199 -0.34%
2001-12-12 0 14.80 14.80 14.90 14.70 15.00 39,800 588,930 14.797 2.026 2.026 2.040 2.013 2.054 290,677 2.0261 -2.63%
2001-12-11 0 15.20 14.65 15.00 14.70 15.20 98,000 1,467,250 14.972 2.081 2.006 2.054 2.013 2.081 715,737 2.0500 4.11%
2001-12-10 0 14.60 14.55 14.70 14.60 15.00 317,000 4,677,550 14.756 1.999 1.992 2.013 1.999 2.054 2,315,190 2.0204 -2.99%
2001-12-07 0 15.05 14.95 15.20 14.90 15.20 135,000 2,020,750 14.969 2.061 2.047 2.081 2.040 2.081 985,964 2.0495 1.01%
2001-12-06 0 14.90 14.85 14.95 14.90 15.10 60,000 897,950 14.966 2.040 2.033 2.047 2.040 2.068 438,206 2.0491 1.02%
2001-12-05 0 14.75 14.75 14.85 14.65 14.90 410,500 6,053,572 14.747 2.020 2.020 2.033 2.006 2.040 2,998,061 2.0192 0.68%
2001-12-04 0 14.65 14.65 14.70 14.60 15.10 595,000 8,787,300 14.769 2.006 2.006 2.013 1.999 2.068 4,345,545 2.0221 -2.98%
2001-12-03 0 15.10 15.10 15.30 15.10 15.15 99,000 1,510,200 15.255 2.068 2.068 2.095 2.068 2.074 723,040 2.0887 -0.66%
2001-11-30 0 15.20 15.20 15.30 15.20 15.45 450,000 6,880,300 15.290 2.081 2.081 2.095 2.081 2.115 3,286,547 2.0935 -1.94%
2001-11-29 0 15.50 15.50 15.60 15.50 15.60 556,900 8,638,325 15.511 2.122 2.122 2.136 2.122 2.136 4,067,284 2.1239 -1.27%
2001-11-28 0 15.70 15.65 15.80 15.70 15.70 11,000 172,700 15.700 2.150 2.143 2.163 2.150 2.150 80,338 2.1497 -0.63%
2001-11-27 0 15.80 15.75 15.80 15.75 15.80 436,000 6,881,500 15.783 2.163 2.157 2.163 2.157 2.163 3,184,299 2.1611 0.00%
2001-11-26 0 15.80 15.25 15.80 15.50 15.85 703,200 11,032,920 15.690 2.163 2.088 2.163 2.122 2.170 5,135,777 2.1482 0.32%
2001-11-23 0 15.75 15.75 15.80 15.70 15.80 486,000 7,654,250 15.749 2.157 2.157 2.163 2.150 2.163 3,549,471 2.1564 0.32%
2001-11-22 0 15.70 15.70 15.80 15.70 15.80 290,000 4,558,200 15.718 2.150 2.150 2.163 2.150 2.163 2,117,997 2.1521 0.96%
2001-11-21 0 15.55 15.55 15.60 15.50 15.70 95,000 1,481,550 15.595 2.129 2.129 2.136 2.122 2.150 693,827 2.1353 -2.20%
2001-11-20 0 15.90 15.75 15.90 15.50 16.00 184,000 2,910,450 15.818 2.177 2.157 2.177 2.122 2.191 1,343,833 2.1658 1.92%
2001-11-19 0 15.60 15.50 15.70 15.10 15.70 115,000 1,769,650 15.388 2.136 2.122 2.150 2.068 2.150 839,895 2.1070 3.31%
2001-11-16 0 15.10 - 14.90 15.00 15.80 951,000 14,820,100 15.584 2.068 - 2.040 2.054 2.163 6,945,569 2.1337 -1.31%
2001-11-15 0 15.30 15.25 15.45 15.00 15.65 100,000 1,547,250 15.473 2.095 2.088 2.115 2.054 2.143 730,344 2.1185 -2.24%
2001-11-14 0 15.65 15.60 15.70 15.55 15.70 117,000 1,829,071 15.633 2.143 2.136 2.150 2.129 2.150 854,502 2.1405 0.64%
2001-11-13 0 15.55 - 15.55 15.55 15.60 134,000 2,089,130 15.591 2.129 - 2.129 2.129 2.136 978,661 2.1347 0.65%
2001-11-12 0 15.45 15.40 15.50 15.45 15.80 32,000 499,750 15.617 2.115 2.109 2.122 2.115 2.163 233,710 2.1383 -2.22%
2001-11-09 0 15.80 15.80 15.90 15.70 15.90 219,000 3,453,600 15.770 2.163 2.163 2.177 2.150 2.177 1,599,453 2.1592 0.64%
2001-11-08 0 15.70 15.55 15.70 15.70 15.70 16,000 251,200 15.700 2.150 2.129 2.150 2.150 2.150 116,855 2.1497 0.64%
2001-11-07 0 15.60 15.40 15.65 15.60 15.80 171,000 2,685,300 15.704 2.136 2.109 2.143 2.136 2.163 1,248,888 2.1502 -1.27%
2001-11-06 0 15.80 15.75 15.90 15.70 15.90 395,300 6,234,400 15.771 2.163 2.157 2.177 2.150 2.177 2,887,049 2.1594 -0.63%
2001-11-05 0 15.90 15.85 16.00 15.60 16.00 337,000 5,333,297 15.826 2.177 2.170 2.191 2.136 2.191 2,461,258 2.1669 2.58%
2001-11-02 0 15.50 15.50 15.55 15.40 15.60 92,000 1,425,150 15.491 2.122 2.122 2.129 2.109 2.136 671,916 2.1210 -0.64%
2001-11-01 0 15.60 15.60 15.90 15.60 15.60 52,000 811,200 15.600 2.136 2.136 2.177 2.136 2.136 379,779 2.1360 0.00%
2001-10-31 0 15.60 - 15.80 15.60 15.95 90,500 1,429,950 15.801 2.136 - 2.163 2.136 2.184 660,961 2.1634 -2.50%
2001-10-30 0 16.00 15.95 16.00 15.90 16.00 110,900 1,765,890 15.923 2.191 2.184 2.191 2.177 2.191 809,951 2.1802 0.63%
2001-10-29 0 15.90 15.80 16.00 15.70 16.00 95,000 1,508,550 15.879 2.177 2.163 2.191 2.150 2.191 693,827 2.1742 -0.63%
2001-10-26 0 16.00 16.00 16.05 16.00 16.30 298,300 4,779,130 16.021 2.191 2.191 2.198 2.191 2.232 2,178,615 2.1937 -0.62%
2001-10-24 0 16.10 16.05 16.15 15.60 16.40 464,000 7,378,450 15.902 2.204 2.198 2.211 2.136 2.246 3,388,795 2.1773 2.22%
2001-10-23 0 15.75 15.70 15.80 15.70 15.90 207,000 3,257,600 15.737 2.157 2.150 2.163 2.150 2.177 1,511,812 2.1548 0.32%
2001-10-22 0 15.70 15.50 15.90 14.85 16.00 117,000 1,791,950 15.316 2.150 2.122 2.177 2.033 2.191 854,502 2.0971 4.67%
2001-10-19 0 15.00 15.00 15.50 14.30 15.10 221,000 3,242,250 14.671 2.054 2.054 2.122 1.958 2.068 1,614,060 2.0088 2.74%
2001-10-18 0 14.60 14.60 15.15 14.60 15.80 434,000 6,517,000 15.016 1.999 1.999 2.074 1.999 2.163 3,169,692 2.0560 -8.18%
2001-10-17 0 15.90 15.95 16.20 14.35 16.10 391,000 6,017,800 15.391 2.177 2.184 2.218 1.965 2.204 2,855,644 2.1073 8.90%
2001-10-16 0 14.60 14.60 15.00 14.20 14.60 281,000 4,035,722 14.362 1.999 1.999 2.054 1.944 1.999 2,052,266 1.9665 1.39%
2001-10-15 0 14.40 14.30 14.45 14.00 14.50 153,000 2,165,350 14.153 1.972 1.958 1.979 1.917 1.985 1,117,426 1.9378 0.00%
2001-10-12 0 14.40 14.00 14.50 14.00 14.50 257,000 3,705,850 14.420 1.972 1.917 1.985 1.917 1.985 1,876,983 1.9744 -0.69%
2001-10-11 0 14.50 14.00 14.60 14.00 14.50 104,000 1,481,700 14.247 1.985 1.917 1.999 1.917 1.985 759,558 1.9507 2.84%
2001-10-10 0 14.10 14.10 14.40 14.00 14.25 255,700 3,588,750 14.035 1.931 1.931 1.972 1.917 1.951 1,867,489 1.9217 -0.35%
2001-10-09 0 14.15 14.15 14.25 13.95 14.25 368,000 5,155,450 14.009 1.937 1.937 1.951 1.910 1.951 2,687,665 1.9182 1.43%
2001-10-08 0 13.95 13.80 13.95 - - 10,000 141,000 14.100 1.910 1.890 1.910 - - 73,034 1.9306 -1.41%
2001-10-05 0 14.15 14.15 14.20 14.00 14.15 583,800 8,236,613 14.109 1.937 1.937 1.944 1.917 1.937 4,263,747 1.9318 1.07%
2001-10-04 0 14.00 13.90 14.05 14.00 14.10 254,000 3,568,550 14.049 1.917 1.903 1.924 1.917 1.931 1,855,073 1.9237 1.45%
2001-10-03 0 13.80 13.75 13.80 13.10 14.00 311,000 4,277,050 13.753 1.890 1.883 1.890 1.794 1.917 2,271,369 1.8830 5.34%
2001-09-28 0 13.10 13.15 13.30 12.70 13.15 290,000 3,782,148 13.042 1.794 1.801 1.821 1.739 1.801 2,117,997 1.7857 0.38%
2001-09-27 0 13.05 13.00 - 12.90 13.45 597,000 7,888,650 13.214 1.787 1.780 - 1.766 1.842 4,360,152 1.8093 -1.14%
2001-09-26 0 13.20 13.00 13.35 13.00 13.60 495,000 6,749,900 13.636 1.807 1.780 1.828 1.780 1.862 3,615,202 1.8671 -4.35%
2001-09-25 0 13.80 13.60 13.80 13.50 13.90 126,600 1,744,247 13.778 1.890 1.862 1.890 1.848 1.903 924,615 1.8865 -1.43%
2001-09-24 0 14.00 13.90 14.00 14.00 14.10 8,000 112,400 14.050 1.917 1.903 1.917 1.917 1.931 58,428 1.9238 0.00%
2001-09-21 0 14.00 13.60 14.00 13.75 14.05 458,200 6,391,950 13.950 1.917 1.862 1.917 1.883 1.924 3,346,435 1.9101 0.00%
2001-09-20 0 14.00 13.90 14.00 14.00 14.20 60,000 843,000 14.050 1.917 1.903 1.917 1.917 1.944 438,206 1.9238 -3.11%
2001-09-19 0 14.45 14.30 14.45 14.25 14.50 79,000 1,132,950 14.341 1.979 1.958 1.979 1.951 1.985 576,972 1.9636 0.00%
2001-09-18 0 14.45 14.20 14.75 14.25 14.75 701,200 10,095,250 14.397 1.979 1.944 2.020 1.951 2.020 5,121,170 1.9713 -0.69%
2001-09-17 0 14.55 14.20 14.55 14.55 14.85 307,000 4,499,010 14.655 1.992 1.944 1.992 1.992 2.033 2,242,155 2.0066 -3.64%
2001-09-14 0 15.10 15.00 15.10 15.00 15.10 126,000 1,901,400 15.090 2.068 2.054 2.068 2.054 2.068 920,233 2.0662 0.00%
2001-09-13 0 15.10 15.10 15.20 14.50 15.10 416,000 6,186,700 14.872 2.068 2.068 2.081 1.985 2.068 3,038,230 2.0363 3.78%
2001-09-12 0 14.55 14.50 14.60 14.20 14.55 104,000 1,495,300 14.378 1.992 1.985 1.999 1.944 1.992 759,558 1.9686 -2.68%
2001-09-11 0 14.95 14.90 15.00 14.90 14.95 81,000 1,209,000 14.926 2.047 2.040 2.054 2.040 2.047 591,578 2.0437 0.00%
2001-09-10 0 14.95 14.85 15.00 14.85 14.95 81,000 1,207,600 14.909 2.047 2.033 2.054 2.033 2.047 591,578 2.0413 -0.33%
2001-09-07 0 15.00 15.00 15.10 15.00 15.20 997,000 15,028,950 15.074 2.054 2.054 2.068 2.054 2.081 7,281,527 2.0640 -0.33%
2001-09-06 0 15.05 15.05 15.10 15.05 15.20 512,000 7,761,950 15.160 2.061 2.061 2.068 2.061 2.081 3,739,360 2.0757 -1.31%
2001-09-05 0 15.25 15.20 15.25 15.10 15.25 310,400 4,703,694 15.154 2.088 2.081 2.088 2.068 2.088 2,266,987 2.0749 0.33%
2001-09-04 0 15.20 15.20 15.50 14.95 15.20 172,700 2,605,505 15.087 2.081 2.081 2.122 2.047 2.081 1,261,304 2.0657 1.67%
2001-09-03 0 14.95 14.95 15.00 14.95 15.00 144,000 2,156,250 14.974 2.047 2.047 2.054 2.047 2.054 1,051,695 2.0503 -0.33%
2001-08-31 0 15.00 14.95 15.00 14.80 15.00 292,000 4,360,700 14.934 2.054 2.047 2.054 2.026 2.054 2,132,604 2.0448 -0.99%
2001-08-30 0 15.15 15.00 15.15 15.10 15.20 333,000 5,044,800 15.150 2.074 2.054 2.074 2.068 2.081 2,432,045 2.0743 -0.33%
2001-08-29 0 15.20 15.20 15.25 15.00 15.20 297,000 4,507,700 15.177 2.081 2.081 2.088 2.054 2.081 2,169,121 2.0781 0.66%
2001-08-28 0 15.10 15.05 15.15 15.00 15.10 768,000 11,551,400 15.041 2.068 2.061 2.074 2.054 2.068 5,609,040 2.0594 0.67%
2001-08-27 0 15.00 14.95 15.00 14.90 15.00 370,300 5,549,410 14.986 2.054 2.047 2.054 2.040 2.054 2,704,463 2.0519 1.01%
2001-08-24 0 14.85 14.80 14.85 14.70 14.85 674,000 9,962,000 14.780 2.033 2.026 2.033 2.013 2.033 4,922,517 2.0238 1.02%
2001-08-23 0 14.70 14.50 14.70 14.70 14.70 120,000 1,764,000 14.700 2.013 1.985 2.013 2.013 2.013 876,413 2.0128 0.00%
2001-08-22 0 14.70 14.70 14.75 14.70 14.75 356,000 5,236,750 14.710 2.013 2.013 2.020 2.013 2.020 2,600,024 2.0141 -0.34%
2001-08-21 0 14.75 14.70 14.75 14.70 14.80 260,000 3,833,900 14.746 2.020 2.013 2.020 2.013 2.026 1,898,894 2.0190 -0.34%
2001-08-20 0 14.80 14.75 14.80 14.75 14.80 320,000 4,738,050 14.806 2.026 2.020 2.026 2.020 2.026 2,337,100 2.0273 -1.33%
2001-08-17 0 15.00 14.95 15.00 14.95 15.00 186,000 2,787,400 14.986 2.054 2.047 2.054 2.047 2.054 1,358,439 2.0519 0.67%
2001-08-16 0 14.90 14.80 14.90 14.90 14.90 69,000 1,028,100 14.900 2.040 2.026 2.040 2.040 2.040 503,937 2.0401 0.00%
2001-08-15 0 14.90 14.85 14.90 14.85 14.90 386,000 5,726,056 14.834 2.040 2.033 2.040 2.033 2.040 2,819,127 2.0311 1.36%
2001-08-14 0 14.70 14.80 14.85 14.70 14.90 212,000 3,137,100 14.798 2.013 2.026 2.033 2.013 2.040 1,548,329 2.0261 -1.34%
2001-08-13 0 14.90 14.75 14.95 14.85 14.90 68,000 1,012,900 14.896 2.040 2.020 2.047 2.033 2.040 496,634 2.0395 0.34%
2001-08-10 0 14.85 14.75 14.90 14.80 14.90 95,000 1,411,750 14.861 2.033 2.020 2.040 2.026 2.040 693,827 2.0347 -0.67%
2001-08-09 0 14.95 14.75 14.95 14.90 15.00 166,000 2,482,200 14.953 2.047 2.020 2.047 2.040 2.054 1,212,371 2.0474 -0.33%
2001-08-08 0 15.00 14.90 15.00 14.75 15.00 90,500 1,352,100 14.940 2.054 2.040 2.054 2.020 2.054 660,961 2.0457 -0.66%
2001-08-07 0 15.10 15.10 15.20 15.00 15.10 85,000 1,281,850 15.081 2.068 2.068 2.081 2.054 2.068 620,792 2.0649 0.00%
2001-08-06 0 15.10 15.05 15.10 15.05 15.10 55,000 830,250 15.095 2.068 2.061 2.068 2.061 2.068 401,689 2.0669 0.67%
2001-08-03 0 15.00 15.00 15.10 15.00 15.00 73,000 1,095,000 15.000 2.054 2.054 2.068 2.054 2.054 533,151 2.0538 0.00%
2001-08-02 0 15.00 15.00 15.05 15.00 15.30 51,000 772,150 15.140 2.054 2.054 2.061 2.054 2.095 372,475 2.0730 0.00%
2001-08-01 0 15.00 14.90 15.00 14.90 15.20 69,000 1,036,500 15.022 2.054 2.040 2.054 2.040 2.081 503,937 2.0568 -1.32%
2001-07-31 0 15.20 14.90 15.15 15.00 15.30 296,000 4,502,800 15.212 2.081 2.040 2.074 2.054 2.095 2,161,818 2.0829 1.33%
2001-07-30 0 15.00 14.75 15.00 14.95 15.00 150,500 2,251,750 14.962 2.054 2.020 2.054 2.047 2.054 1,099,167 2.0486 -0.33%
2001-07-27 0 15.05 15.00 15.05 14.80 15.30 383,000 5,780,212 15.092 2.061 2.054 2.061 2.026 2.095 2,797,217 2.0664 -1.31%
2001-07-26 0 15.25 15.25 15.30 15.25 15.35 1,516,000 23,201,350 15.304 2.088 2.088 2.095 2.088 2.102 11,072,011 2.0955 0.00%
2001-07-24 0 15.25 15.25 15.30 15.15 15.25 418,134 6,355,597 15.200 2.088 2.088 2.095 2.074 2.088 3,053,816 2.0812 0.00%
2001-07-23 0 15.25 15.15 15.25 15.00 15.30 124,360 1,893,828 15.229 2.088 2.074 2.088 2.054 2.095 908,256 2.0851 0.33%
2001-07-20 0 15.20 14.85 15.30 14.80 15.20 44,000 660,600 15.014 2.081 2.033 2.095 2.026 2.081 321,351 2.0557 2.70%
2001-07-19 0 14.80 14.80 14.90 14.80 14.90 142,000 2,104,950 14.824 2.026 2.026 2.040 2.026 2.040 1,037,088 2.0297 -1.66%
2001-07-18 0 15.05 15.00 15.05 15.00 15.05 85,000 1,276,000 15.012 2.061 2.054 2.061 2.054 2.061 620,792 2.0554 0.33%
2001-07-17 0 15.00 15.00 15.10 15.00 15.20 72,000 1,087,500 15.104 2.054 2.054 2.068 2.054 2.081 525,848 2.0681 -2.60%
2001-07-16 0 15.40 - 15.40 15.35 15.45 567,000 8,725,400 15.389 2.109 - 2.109 2.102 2.115 4,141,049 2.1071 0.33%
2001-07-13 0 15.35 15.30 15.35 15.20 15.40 102,800 1,577,620 15.346 2.102 2.095 2.102 2.081 2.109 750,793 2.1013 1.99%
2001-07-12 0 15.05 15.05 15.10 14.85 15.15 257,400 3,888,320 15.106 2.061 2.061 2.068 2.033 2.074 1,879,905 2.0684 0.00%
2001-07-11 0 15.05 14.95 15.00 14.80 15.30 73,000 1,098,400 15.047 2.061 2.047 2.054 2.026 2.095 533,151 2.0602 -1.95%
2001-07-10 0 15.35 15.30 15.40 15.00 15.50 311,000 4,755,650 15.291 2.102 2.095 2.109 2.054 2.122 2,271,369 2.0937 2.68%
2001-07-09 0 14.95 14.70 15.00 14.70 15.00 189,000 2,813,050 14.884 2.047 2.013 2.054 2.013 2.054 1,380,350 2.0379 0.34%
2001-07-05 0 14.90 14.80 14.95 14.85 14.95 119,000 1,772,650 14.896 2.040 2.026 2.047 2.033 2.047 869,109 2.0396 0.68%
2001-07-04 0 14.80 14.80 14.95 14.80 15.40 159,900 2,414,450 15.100 2.026 2.026 2.047 2.026 2.109 1,167,820 2.0675 -1.33%
2001-07-03 0 15.00 15.00 15.10 15.00 15.50 239,000 3,652,600 15.283 2.054 2.054 2.068 2.054 2.122 1,745,522 2.0926 -0.66%
2001-06-29 0 15.50 15.30 15.50 15.30 15.50 343,500 5,285,079 15.386 2.068 2.041 2.068 2.041 2.068 2,575,187 2.0523 1.31%
2001-06-28 0 15.30 15.25 15.30 15.25 15.45 758,800 11,637,240 15.336 2.041 2.034 2.041 2.034 2.061 5,688,652 2.0457 -0.33%
2001-06-27 0 15.35 15.30 15.35 14.95 15.35 577,100 8,779,791 15.214 2.048 2.041 2.048 1.994 2.048 4,326,465 2.0293 3.02%
2001-06-26 0 14.90 14.90 14.95 14.70 14.95 402,966 6,001,052 14.892 1.987 1.987 1.994 1.961 1.994 3,020,998 1.9864 1.71%
2001-06-22 0 14.65 14.65 14.70 14.65 14.80 689,000 10,116,150 14.682 1.954 1.954 1.961 1.954 1.974 5,165,368 1.9585 0.69%
2001-06-21 0 14.55 14.50 14.55 14.40 14.75 549,000 7,988,552 14.551 1.941 1.934 1.941 1.921 1.967 4,115,801 1.9409 1.75%
2001-06-20 0 14.30 14.20 14.30 14.15 14.35 684,000 9,748,050 14.252 1.907 1.894 1.907 1.887 1.914 5,127,884 1.9010 1.06%
2001-06-19 0 14.15 14.10 14.20 13.90 14.15 522,000 7,314,950 14.013 1.887 1.881 1.894 1.854 1.887 3,913,385 1.8692 3.28%
2001-06-18 0 13.70 13.60 13.80 13.40 13.70 9,000 122,100 13.567 1.827 1.814 1.841 1.787 1.827 67,472 1.8096 1.11%
2001-06-15 0 13.55 13.20 13.55 12.90 14.00 1,188,086 16,158,935 13.601 1.807 1.761 1.807 1.721 1.867 8,906,969 1.8142 -3.21%
2001-06-14 0 14.00 14.00 14.05 14.00 14.40 196,000 2,763,840 14.101 1.867 1.867 1.874 1.867 1.921 1,469,394 1.8809 -2.10%
2001-06-13 0 14.30 14.20 14.30 14.15 14.30 249,700 3,549,665 14.216 1.907 1.894 1.907 1.887 1.907 1,871,977 1.8962 0.00%
2001-06-12 0 14.30 14.30 14.35 14.30 14.35 291,000 4,162,450 14.304 1.907 1.907 1.914 1.907 1.914 2,181,600 1.9080 0.00%
2001-06-11 0 14.30 14.25 14.35 14.05 14.30 148,000 2,099,600 14.186 1.907 1.901 1.914 1.874 1.907 1,109,542 1.8923 2.14%
2001-06-08 0 14.00 14.00 14.10 14.00 14.10 826,000 11,229,050 13.594 1.867 1.867 1.881 1.867 1.881 6,192,444 1.8133 0.00%
2001-06-07 0 14.00 13.95 14.05 13.15 14.00 516,120 7,100,060 13.757 1.867 1.861 1.874 1.754 1.867 3,869,303 1.8350 6.06%
2001-06-06 0 13.20 13.20 13.25 13.10 13.35 1,336,700 17,577,622 13.150 1.761 1.761 1.767 1.747 1.781 10,021,114 1.7541 0.76%
2001-06-05 0 13.10 13.05 13.10 13.10 13.20 356,000 4,672,000 13.124 1.747 1.741 1.747 1.747 1.761 2,668,899 1.7505 -0.38%
2001-06-04 0 13.15 13.10 13.15 13.10 13.30 191,000 2,512,192 13.153 1.754 1.747 1.754 1.747 1.774 1,431,909 1.7544 0.00%
2001-06-01 0 13.15 13.10 13.15 12.95 13.75 615,000 8,075,100 13.130 1.754 1.747 1.754 1.727 1.834 4,610,597 1.7514 -5.05%
2001-05-31 0 13.85 13.75 13.85 13.90 13.90 3,000 41,700 13.900 1.847 1.834 1.847 1.854 1.854 22,491 1.8541 0.36%
2001-05-30 0 13.80 13.75 13.90 13.80 13.80 212,000 2,922,950 13.788 1.841 1.834 1.854 1.841 1.841 1,589,344 1.8391 0.00%
2001-05-29 0 13.80 13.80 13.90 13.80 14.00 80,000 1,110,800 13.885 1.841 1.841 1.854 1.841 1.867 599,752 1.8521 -1.08%
2001-05-28 0 13.95 13.85 13.95 13.80 14.00 65,800 913,880 13.889 1.861 1.847 1.861 1.841 1.867 493,296 1.8526 0.72%
2001-05-25 0 13.85 13.85 14.00 13.85 14.00 290,400 4,044,930 13.929 1.847 1.847 1.867 1.847 1.867 2,177,102 1.8579 -0.72%
2001-05-24 0 13.95 13.95 14.05 13.95 14.10 53,000 742,500 14.009 1.861 1.861 1.874 1.861 1.881 397,336 1.8687 -1.06%
2001-05-23 0 14.10 14.05 14.10 14.00 14.10 299,000 4,197,200 14.037 1.881 1.874 1.881 1.867 1.881 2,241,575 1.8724 0.71%
2001-05-22 0 14.00 13.90 14.00 13.90 14.30 127,000 1,777,250 13.994 1.867 1.854 1.867 1.854 1.907 952,107 1.8666 -1.41%
2001-05-21 0 14.20 13.90 14.20 14.10 14.20 21,000 297,700 14.176 1.894 1.854 1.894 1.881 1.894 157,435 1.8909 2.16%
2001-05-18 0 13.90 13.85 13.95 13.80 14.00 107,000 1,488,950 13.915 1.854 1.847 1.861 1.841 1.867 802,169 1.8562 -3.47%
2001-05-17 0 14.40 14.20 14.40 14.30 14.50 228,000 3,289,800 14.429 1.921 1.894 1.921 1.907 1.934 1,709,295 1.9247 -0.35%
2001-05-16 0 14.45 14.45 14.50 14.45 14.50 181,000 2,618,000 14.464 1.927 1.927 1.934 1.927 1.934 1,356,940 1.9293 0.00%
2001-05-15 0 14.45 14.45 14.50 14.15 14.45 105,000 1,507,100 14.353 1.927 1.927 1.934 1.887 1.927 787,175 1.9146 2.12%
2001-05-14 0 14.15 14.00 14.20 13.95 14.15 62,000 871,450 14.056 1.887 1.867 1.894 1.861 1.887 464,808 1.8749 -2.41%
2001-05-11 0 14.50 14.45 14.50 14.30 14.50 241,000 3,491,000 14.485 1.934 1.927 1.934 1.907 1.934 1,806,754 1.9322 0.00%
2001-05-10 0 14.50 14.20 14.50 14.50 14.75 265,173 3,855,157 14.538 1.934 1.894 1.934 1.934 1.967 1,987,977 1.9392 -1.36%
2001-05-09 0 14.70 14.65 14.75 14.45 14.75 634,000 9,264,100 14.612 1.961 1.954 1.967 1.927 1.967 4,753,039 1.9491 1.73%
2001-05-08 0 14.45 14.40 14.45 14.40 14.45 509,400 7,366,906 14.462 1.927 1.921 1.927 1.921 1.927 3,818,924 1.9291 -0.34%
2001-05-07 0 14.50 14.45 14.50 14.30 14.55 560,000 8,097,110 14.459 1.934 1.927 1.934 1.907 1.941 4,198,267 1.9287 0.35%
2001-05-04 0 14.45 14.40 14.45 14.35 14.45 356,000 5,140,181 14.439 1.927 1.921 1.927 1.914 1.927 2,668,899 1.9260 -0.34%
2001-05-03 0 14.50 14.50 14.55 14.40 14.50 203,000 2,944,850 14.507 1.934 1.934 1.941 1.921 1.934 1,521,872 1.9350 -0.68%
2001-05-02 0 14.60 14.55 14.60 14.15 14.65 82,000 1,191,000 14.524 1.947 1.941 1.947 1.887 1.954 614,746 1.9374 2.46%
2001-04-27 0 14.25 14.25 14.30 14.15 14.25 206,000 2,924,200 14.195 1.901 1.901 1.907 1.887 1.901 1,544,363 1.8935 0.71%
2001-04-26 0 14.15 14.10 14.15 14.05 14.15 95,000 1,337,200 14.076 1.887 1.881 1.887 1.874 1.887 712,206 1.8775 0.00%
2001-04-25 0 14.15 14.10 14.15 14.00 14.15 389,000 5,482,950 14.095 1.887 1.881 1.887 1.867 1.887 2,916,296 1.8801 -0.35%
2001-04-24 0 14.20 14.10 14.20 14.00 14.20 319,000 4,500,000 14.107 1.894 1.881 1.894 1.867 1.894 2,391,513 1.8817 -0.35%
2001-04-23 0 14.25 14.25 14.35 14.25 14.50 279,000 3,993,700 14.314 1.901 1.901 1.914 1.901 1.934 2,091,637 1.9094 -1.04%
2001-04-20 0 14.40 14.35 14.45 14.20 14.55 1,147,000 16,507,900 14.392 1.921 1.914 1.927 1.894 1.941 8,598,951 1.9198 -0.69%
2001-04-19 0 14.50 14.40 14.55 14.05 14.50 229,000 3,253,000 14.205 1.934 1.921 1.941 1.874 1.934 1,716,792 1.8948 3.20%
2001-04-18 0 14.05 13.80 14.05 14.05 14.05 56,000 786,800 14.050 1.874 1.841 1.874 1.874 1.874 419,827 1.8741 0.00%
2001-04-17 0 14.05 14.10 14.20 13.95 14.20 51,000 714,700 14.014 1.874 1.881 1.894 1.861 1.894 382,342 1.8693 -2.43%
2001-04-12 0 14.40 14.10 14.50 14.00 14.40 82,000 1,163,300 14.187 1.921 1.881 1.934 1.867 1.921 614,746 1.8923 2.49%
2001-04-11 0 14.05 13.80 14.20 13.80 14.10 55,000 766,450 13.935 1.874 1.841 1.894 1.841 1.881 412,330 1.8588 2.18%
2001-04-10 0 13.75 13.60 13.80 13.60 13.80 176,000 2,402,300 13.649 1.834 1.814 1.841 1.814 1.841 1,319,455 1.8207 0.73%
2001-04-09 0 13.65 13.65 13.75 13.50 13.90 141,000 1,933,450 13.712 1.821 1.821 1.834 1.801 1.854 1,057,064 1.8291 3.02%
2001-04-06 0 13.25 13.05 13.25 13.10 13.65 47,327 633,050 13.376 1.767 1.741 1.767 1.747 1.821 354,806 1.7842 -2.21%
2001-04-04 0 13.55 13.40 13.65 13.40 13.65 20,000 270,400 13.520 1.807 1.787 1.821 1.787 1.821 149,938 1.8034 -1.81%
2001-04-03 0 13.80 13.75 13.80 13.40 13.80 24,800 340,410 13.726 1.841 1.834 1.841 1.787 1.841 185,923 1.8309 -0.36%
2001-04-02 0 13.85 13.85 14.00 13.30 13.85 96,000 1,309,500 13.641 1.847 1.847 1.867 1.774 1.847 719,703 1.8195 1.84%
2001-03-30 0 13.60 13.50 - 13.00 13.60 90,000 1,181,850 13.132 1.814 1.801 - 1.734 1.814 674,722 1.7516 5.02%
2001-03-29 0 12.95 12.80 13.10 12.40 13.00 69,000 879,000 12.739 1.727 1.707 1.747 1.654 1.734 517,287 1.6993 1.97%
2001-03-28 0 12.70 12.50 12.70 12.30 12.80 373,000 4,687,150 12.566 1.694 1.667 1.694 1.641 1.707 2,796,346 1.6762 -2.31%
2001-03-27 0 13.00 12.90 13.00 12.95 13.50 107,000 1,415,650 13.230 1.734 1.721 1.734 1.727 1.801 802,169 1.7648 -5.80%
2001-03-26 0 13.80 13.70 13.80 13.20 13.80 29,000 391,300 13.493 1.841 1.827 1.841 1.761 1.841 217,410 1.7998 2.22%
2001-03-23 0 13.50 13.20 14.00 13.05 13.60 129,000 1,700,550 13.183 1.801 1.761 1.867 1.741 1.814 967,101 1.7584 0.00%
2001-03-22 0 13.50 13.00 13.50 13.50 13.50 33,000 445,500 13.500 1.801 1.734 1.801 1.801 1.801 247,398 1.8007 -2.88%
2001-03-21 0 13.90 13.80 13.95 13.40 13.95 68,000 927,800 13.644 1.854 1.841 1.861 1.787 1.861 509,790 1.8200 -0.71%
2001-03-20 0 14.00 - 14.00 14.00 14.35 45,000 638,950 14.199 1.867 - 1.867 1.867 1.914 337,361 1.8940 -3.45%
2001-03-19 0 14.50 14.30 14.50 14.50 14.60 19,000 276,500 14.553 1.934 1.907 1.934 1.934 1.947 142,441 1.9412 -1.02%
2001-03-16 0 14.65 14.60 14.65 14.60 14.70 121,000 1,773,100 14.654 1.954 1.947 1.954 1.947 1.961 907,126 1.9546 0.00%
2001-03-15 0 14.65 14.65 14.70 14.10 14.65 116,000 1,672,550 14.419 1.954 1.954 1.961 1.881 1.954 869,641 1.9233 0.34%
2001-03-14 0 14.60 14.60 - 14.00 14.55 53,200 754,370 14.180 1.947 1.947 - 1.867 1.941 398,835 1.8914 4.29%
2001-03-13 0 14.00 14.00 14.10 13.60 14.00 139,000 1,911,550 13.752 1.867 1.867 1.881 1.814 1.867 1,042,070 1.8344 -2.78%
2001-03-12 0 14.40 14.10 14.15 14.15 14.60 22,000 315,850 14.357 1.921 1.881 1.887 1.887 1.947 164,932 1.9150 -2.37%
2001-03-09 0 14.75 14.55 14.75 14.70 14.85 71,000 1,048,300 14.765 1.967 1.941 1.967 1.961 1.981 532,280 1.9695 -0.67%
2001-03-08 0 14.85 14.85 14.95 14.50 15.25 343,400 5,083,060 14.802 1.981 1.981 1.994 1.934 2.034 2,574,438 1.9744 -1.33%
2001-03-07 0 15.05 15.00 15.10 14.90 15.10 147,000 2,204,500 14.997 2.007 2.001 2.014 1.987 2.014 1,102,045 2.0004 -0.33%
2001-03-06 0 15.10 15.10 15.20 14.50 15.10 110,000 1,639,500 14.905 2.014 2.014 2.028 1.934 2.014 824,660 1.9881 5.59%
2001-03-05 0 14.30 14.30 14.55 13.90 14.30 163,200 2,295,030 14.063 1.907 1.907 1.941 1.854 1.907 1,223,495 1.8758 1.42%
2001-03-02 0 14.10 14.10 14.35 14.10 14.60 88,000 1,251,000 14.216 1.881 1.881 1.914 1.881 1.947 659,728 1.8962 -3.09%
2001-03-01 0 14.55 14.45 14.60 14.30 14.60 156,000 2,251,300 14.431 1.941 1.927 1.947 1.907 1.947 1,169,517 1.9250 -1.02%
2001-02-28 0 14.70 14.65 14.70 14.30 15.50 920,000 13,499,850 14.674 1.961 1.954 1.961 1.907 2.068 6,897,154 1.9573 -5.16%
2001-02-27 0 15.50 15.40 15.50 15.25 15.65 382,000 5,905,750 15.460 2.068 2.054 2.068 2.034 2.088 2,863,818 2.0622 -1.27%
2001-02-26 0 15.70 15.75 16.00 15.00 15.80 259,000 3,968,050 15.321 2.094 2.101 2.134 2.001 2.108 1,941,699 2.0436 3.29%
2001-02-23 0 15.20 15.20 15.25 14.60 15.20 411,800 6,210,190 15.081 2.028 2.028 2.034 1.947 2.028 3,087,226 2.0116 -0.65%
2001-02-22 0 15.30 15.30 15.40 14.35 15.50 146,000 2,150,150 14.727 2.041 2.041 2.054 1.914 2.068 1,094,548 1.9644 3.73%
2001-02-21 0 14.75 14.75 14.85 14.30 14.90 254,000 3,705,400 14.588 1.967 1.967 1.981 1.907 1.987 1,904,214 1.9459 -1.34%
2001-02-20 0 14.95 14.95 15.00 14.80 15.00 436,000 6,526,650 14.969 1.994 1.994 2.001 1.974 2.001 3,268,651 1.9967 -0.33%
2001-02-19 0 15.00 15.20 - 14.50 15.30 329,200 4,908,680 14.911 2.001 2.028 - 1.934 2.041 2,467,982 1.9889 0.00%
2001-02-16 0 15.00 14.95 15.00 14.30 15.00 351,200 5,173,400 14.731 2.001 1.994 2.001 1.907 2.001 2,632,913 1.9649 3.81%
2001-02-15 0 15.00 14.95 15.00 14.90 15.00 203,000 3,040,600 14.978 1.927 1.921 1.927 1.915 1.927 1,579,798 1.9247 0.33%
2001-02-14 0 14.95 14.95 15.00 14.80 15.05 625,000 9,302,150 14.883 1.921 1.921 1.927 1.902 1.934 4,863,910 1.9125 1.01%
2001-02-13 0 14.80 14.80 14.85 14.45 14.85 282,000 4,155,000 14.734 1.902 1.902 1.908 1.857 1.908 2,194,596 1.8933 2.42%
2001-02-12 0 14.45 14.45 14.50 14.25 14.45 139,000 1,992,000 14.331 1.857 1.857 1.863 1.831 1.857 1,081,734 1.8415 0.70%
2001-02-09 0 14.35 14.30 14.35 14.20 14.35 455,000 6,500,950 14.288 1.844 1.838 1.844 1.825 1.844 3,540,926 1.8359 0.35%
2001-02-08 0 14.30 14.20 14.30 14.00 14.30 225,600 3,188,760 14.135 1.838 1.825 1.838 1.799 1.838 1,755,677 1.8163 2.14%
2001-02-07 0 14.00 14.00 14.20 13.95 14.40 622,000 8,763,250 14.089 1.799 1.799 1.825 1.793 1.850 4,840,563 1.8104 -0.36%
2001-02-06 0 14.05 14.00 14.10 13.85 14.10 522,000 7,303,900 13.992 1.805 1.799 1.812 1.780 1.812 4,062,337 1.7980 1.44%
2001-02-05 0 13.85 13.80 13.85 13.70 13.85 100,360 1,383,466 13.785 1.780 1.773 1.780 1.760 1.780 781,027 1.7713 1.09%
2001-02-02 0 13.70 13.65 13.70 13.60 13.70 670,000 9,143,300 13.647 1.760 1.754 1.760 1.748 1.760 5,214,111 1.7536 -0.36%
2001-02-01 0 13.75 13.65 13.75 13.60 13.80 74,000 1,011,800 13.673 1.767 1.754 1.767 1.748 1.773 575,887 1.7569 -0.36%
2001-01-31 0 13.80 13.75 13.80 13.70 13.85 89,000 1,227,850 13.796 1.773 1.767 1.773 1.760 1.780 692,621 1.7728 -0.36%
2001-01-30 0 13.85 13.85 13.90 13.75 13.90 446,000 6,172,100 13.839 1.780 1.780 1.786 1.767 1.786 3,470,886 1.7782 0.36%
2001-01-29 0 13.80 13.80 13.85 13.45 13.85 701,000 9,592,850 13.685 1.773 1.773 1.780 1.728 1.780 5,455,361 1.7584 -0.36%
2001-01-23 0 13.85 13.80 13.85 13.70 13.85 588,000 8,087,132 13.754 1.780 1.773 1.780 1.760 1.780 4,575,966 1.7673 0.36%
2001-01-22 0 13.80 13.65 13.85 13.50 13.90 644,000 8,874,600 13.780 1.773 1.754 1.780 1.735 1.786 5,011,773 1.7708 -1.08%
2001-01-19 0 13.95 13.90 13.95 13.80 14.00 1,507,000 20,927,920 13.887 1.793 1.786 1.793 1.773 1.799 11,727,859 1.7845 0.00%
2001-01-18 0 13.95 13.85 13.95 13.90 13.95 667,000 9,292,150 13.931 1.793 1.780 1.793 1.786 1.793 5,190,764 1.7901 -0.36%
2001-01-17 0 14.00 13.95 14.00 13.70 14.05 1,172,820 16,298,252 13.897 1.799 1.793 1.799 1.760 1.805 9,127,185 1.7857 0.00%
2001-01-16 0 14.00 13.90 14.00 13.80 14.40 674,460 9,434,634 13.988 1.799 1.786 1.799 1.773 1.850 5,248,820 1.7975 -3.45%
2001-01-15 0 14.50 14.45 14.50 14.00 14.50 136,000 1,929,750 14.189 1.863 1.857 1.863 1.799 1.863 1,058,387 1.8233 2.11%
2001-01-12 0 14.20 14.15 14.20 14.15 14.40 140,000 1,987,300 14.195 1.825 1.818 1.825 1.818 1.850 1,089,516 1.8240 0.00%
2001-01-11 0 14.20 13.90 14.20 13.70 14.50 146,000 2,047,000 14.021 1.825 1.786 1.825 1.760 1.863 1,136,209 1.8016 -3.73%
2001-01-10 0 14.75 14.70 14.80 14.70 14.80 59,000 870,450 14.753 1.895 1.889 1.902 1.889 1.902 459,153 1.8958 0.00%
2001-01-09 0 14.75 14.50 14.75 14.55 14.75 174,160 2,554,868 14.670 1.895 1.863 1.895 1.870 1.895 1,355,358 1.8850 -0.34%
2001-01-08 0 14.80 14.35 14.80 14.35 14.90 229,000 3,346,812 14.615 1.902 1.844 1.902 1.844 1.915 1,782,137 1.8780 0.00%
2001-01-05 0 14.80 14.80 - 13.90 14.85 195,000 2,764,715 14.178 1.902 1.902 - 1.786 1.908 1,517,540 1.8218 6.47%
2001-01-04 0 13.90 13.70 14.00 13.50 14.00 208,000 2,851,600 13.710 1.786 1.760 1.799 1.735 1.799 1,618,709 1.7617 1.46%
2001-01-03 0 13.70 13.60 13.70 13.45 13.80 69,400 943,550 13.596 1.760 1.748 1.760 1.728 1.773 540,089 1.7470 0.74%
2001-01-02 0 13.60 13.55 13.60 13.30 13.60 78,000 1,048,000 13.436 1.748 1.741 1.748 1.709 1.748 607,016 1.7265 0.74%
2000-12-29 0 13.50 13.50 13.60 12.90 13.60 179,400 2,376,930 13.249 1.735 1.735 1.748 1.658 1.748 1,396,137 1.7025 4.65%
2000-12-28 0 12.90 12.70 12.90 12.40 12.90 234,000 2,963,500 12.665 1.658 1.632 1.658 1.593 1.658 1,821,048 1.6274 0.00%
2000-12-27 0 12.90 12.75 12.90 12.60 13.25 403,064 5,364,171 13.308 1.658 1.638 1.658 1.619 1.703 3,136,747 1.7101 -4.44%
2000-12-22 0 13.50 13.50 13.70 13.20 13.50 218,000 2,907,990 13.339 1.735 1.735 1.760 1.696 1.735 1,696,532 1.7141 0.37%
2000-12-21 0 13.45 13.40 13.45 13.00 13.60 263,000 3,502,600 13.318 1.728 1.722 1.728 1.670 1.748 2,046,733 1.7113 -2.89%
2000-12-20 0 13.85 13.85 14.00 13.85 14.30 254,000 3,574,400 14.072 1.780 1.780 1.799 1.780 1.838 1,976,693 1.8083 -4.81%
2000-12-19 0 14.55 14.45 14.55 14.50 14.55 127,000 1,842,300 14.506 1.870 1.857 1.870 1.863 1.870 988,346 1.8640 0.00%
2000-12-18 0 14.55 14.55 14.80 14.55 15.05 47,000 695,950 14.807 1.870 1.870 1.902 1.870 1.934 365,766 1.9027 -3.32%
2000-12-15 0 15.05 15.05 15.10 14.65 15.05 377,400 5,636,490 14.935 1.934 1.934 1.940 1.882 1.934 2,937,023 1.9191 2.38%
2000-12-14 0 14.70 14.70 14.75 14.35 14.75 193,000 2,824,200 14.633 1.889 1.889 1.895 1.844 1.895 1,501,975 1.8803 3.89%
2000-12-13 0 14.15 14.15 15.05 14.10 15.05 702,000 10,472,250 14.918 1.818 1.818 1.934 1.812 1.934 5,463,143 1.9169 -4.71%
2000-12-12 0 14.85 14.80 14.90 14.50 14.85 645,000 9,476,950 14.693 1.908 1.902 1.915 1.863 1.908 5,019,555 1.8880 1.71%
2000-12-11 0 14.60 14.50 14.60 14.05 14.60 124,000 1,780,750 14.361 1.876 1.863 1.876 1.805 1.876 965,000 1.8453 1.74%
2000-12-08 0 14.35 14.30 14.40 14.00 14.50 158,000 2,249,150 14.235 1.844 1.838 1.850 1.799 1.863 1,229,596 1.8292 2.50%
2000-12-07 0 14.00 13.95 14.00 14.00 14.85 647,521 9,540,765 14.734 1.799 1.793 1.799 1.799 1.908 5,039,174 1.8933 -5.72%
2000-12-06 0 14.85 14.85 14.95 14.75 14.95 124,000 1,851,900 14.935 1.908 1.908 1.921 1.895 1.921 965,000 1.9191 0.00%
2000-12-05 0 14.85 14.80 14.85 14.80 15.00 603,000 8,980,300 14.893 1.908 1.902 1.908 1.902 1.927 4,692,700 1.9137 -1.00%
2000-12-04 0 15.00 15.00 15.05 14.85 15.00 318,000 4,758,350 14.963 1.927 1.927 1.934 1.908 1.927 2,474,757 1.9228 0.00%
2000-12-01 0 15.00 14.95 15.10 14.90 15.05 313,100 4,694,970 14.995 1.927 1.921 1.940 1.915 1.934 2,436,624 1.9268 0.00%
2000-11-30 0 15.00 14.90 15.05 14.75 15.05 334,000 5,003,550 14.981 1.927 1.915 1.934 1.895 1.934 2,599,273 1.9250 -0.33%
2000-11-29 0 15.05 15.00 15.05 14.85 15.05 202,000 3,029,100 14.996 1.934 1.927 1.934 1.908 1.934 1,572,016 1.9269 -0.33%
2000-11-28 0 15.10 15.10 15.20 14.90 15.10 352,000 5,313,150 15.094 1.940 1.940 1.953 1.915 1.940 2,739,354 1.9396 -0.66%
2000-11-27 0 15.20 15.00 15.20 15.20 15.40 668,000 10,193,800 15.260 1.953 1.927 1.953 1.953 1.979 5,198,547 1.9609 -0.65%
2000-11-24 0 15.30 15.30 15.35 15.15 15.45 1,115,000 17,069,150 15.309 1.966 1.966 1.972 1.947 1.985 8,677,215 1.9671 0.99%
2000-11-23 0 15.15 15.10 15.20 14.55 15.15 156,000 2,331,100 14.943 1.947 1.940 1.953 1.870 1.947 1,214,032 1.9201 1.68%
2000-11-22 0 14.90 14.60 14.90 14.60 14.90 264,000 3,902,100 14.781 1.915 1.876 1.915 1.876 1.915 2,054,515 1.8993 -0.33%
2000-11-21 0 14.95 14.80 14.95 14.75 15.00 512,000 7,613,750 14.871 1.921 1.902 1.921 1.895 1.927 3,984,515 1.9108 1.36%
2000-11-20 0 14.75 14.70 14.75 14.50 14.75 204,000 2,996,150 14.687 1.895 1.889 1.895 1.863 1.895 1,587,580 1.8872 -0.67%
2000-11-17 0 14.85 14.60 14.85 14.60 14.85 149,546 2,195,654 14.682 1.908 1.876 1.908 1.876 1.908 1,163,805 1.8866 1.02%
2000-11-16 0 14.70 14.70 14.75 14.65 14.75 216,040 3,175,572 14.699 1.889 1.889 1.895 1.882 1.895 1,681,278 1.8888 -1.01%
2000-11-15 0 14.85 14.85 14.90 14.45 14.90 359,000 5,311,600 14.796 1.908 1.908 1.915 1.857 1.915 2,793,830 1.9012 1.02%
2000-11-14 0 14.70 14.50 14.80 14.60 14.70 138,000 2,018,550 14.627 1.889 1.863 1.902 1.876 1.889 1,073,951 1.8796 0.68%
2000-11-13 0 14.60 14.55 14.65 14.45 14.65 396,000 5,762,000 14.551 1.876 1.870 1.882 1.857 1.882 3,081,773 1.8697 -0.68%
2000-11-10 0 14.70 14.65 14.80 14.60 14.70 210,000 3,077,250 14.654 1.889 1.882 1.902 1.876 1.889 1,634,274 1.8829 0.34%
2000-11-09 0 14.65 14.60 14.70 14.40 14.65 360,000 5,242,165 14.562 1.882 1.876 1.889 1.850 1.882 2,801,612 1.8711 0.34%
2000-11-08 0 14.60 14.50 14.60 14.40 14.60 453,000 6,555,980 14.472 1.876 1.863 1.876 1.850 1.876 3,525,362 1.8597 0.69%
2000-11-07 0 14.50 14.40 14.50 14.35 14.70 432,000 6,248,150 14.463 1.863 1.850 1.863 1.844 1.889 3,361,934 1.8585 -1.36%
2000-11-06 0 14.70 14.50 14.75 14.30 14.95 116,000 1,720,858 14.835 1.889 1.863 1.895 1.838 1.921 902,742 1.9063 -2.00%
2000-11-03 0 15.00 14.95 15.10 14.85 15.00 397,000 5,920,200 14.912 1.927 1.921 1.940 1.908 1.927 3,089,555 1.9162 1.35%
2000-11-02 0 14.80 14.60 14.80 14.60 14.80 226,500 3,336,250 14.730 1.902 1.876 1.902 1.876 1.902 1,762,681 1.8927 1.37%
2000-11-01 0 14.60 14.50 14.60 14.45 14.60 487,000 7,059,430 14.496 1.876 1.863 1.876 1.857 1.876 3,789,958 1.8627 1.04%
2000-10-31 0 14.45 14.45 14.50 14.40 14.50 127,000 1,836,700 14.462 1.857 1.857 1.863 1.850 1.863 988,346 1.8584 -0.69%
2000-10-30 0 14.55 14.50 14.60 14.50 14.70 234,000 3,402,200 14.539 1.870 1.863 1.876 1.863 1.889 1,821,048 1.8683 -0.34%
2000-10-27 0 14.60 14.60 14.70 14.50 14.70 463,000 6,750,750 14.580 1.876 1.876 1.889 1.863 1.889 3,603,184 1.8736 0.69%
2000-10-26 0 14.50 14.50 14.55 14.40 14.55 385,000 5,580,750 14.495 1.863 1.863 1.870 1.850 1.870 2,996,168 1.8626 0.00%
2000-10-25 0 14.50 - 14.50 14.30 14.60 940,769 13,641,358 14.500 1.863 - 1.863 1.838 1.876 7,321,305 1.8632 -0.68%
2000-10-24 0 14.60 14.55 14.65 14.60 14.75 262,400 3,850,360 14.674 1.876 1.870 1.882 1.876 1.895 2,042,064 1.8855 -0.68%
2000-10-23 0 14.70 14.65 14.70 14.40 14.70 475,000 6,908,450 14.544 1.889 1.882 1.889 1.850 1.889 3,696,571 1.8689 2.08%
2000-10-20 0 14.40 14.35 14.40 14.30 14.40 359,000 5,159,150 14.371 1.850 1.844 1.850 1.838 1.850 2,793,830 1.8466 2.49%
2000-10-19 0 14.05 14.00 14.05 14.00 14.30 426,000 5,986,100 14.052 1.805 1.799 1.805 1.799 1.838 3,315,241 1.8056 -3.77%
2000-10-18 0 14.60 14.50 14.60 14.50 14.70 89,000 1,293,400 14.533 1.876 1.863 1.876 1.863 1.889 692,621 1.8674 0.00%
2000-10-17 0 14.60 14.50 14.70 14.60 14.70 264,000 3,855,400 14.604 1.876 1.863 1.889 1.876 1.889 2,054,515 1.8765 -1.68%
2000-10-16 0 14.85 14.35 14.90 14.35 15.10 267,000 3,951,328 14.799 1.908 1.844 1.915 1.844 1.940 2,077,862 1.9016 0.68%
2000-10-13 0 14.75 14.70 14.75 14.70 15.30 659,000 9,738,950 14.778 1.895 1.889 1.895 1.889 1.966 5,128,506 1.8990 -3.59%
2000-10-12 0 15.30 15.25 15.30 15.10 15.40 294,000 4,490,241 15.273 1.966 1.960 1.966 1.940 1.979 2,287,983 1.9625 1.66%
2000-10-11 0 15.05 14.90 15.05 15.00 15.05 118,079 1,772,708 15.013 1.934 1.915 1.934 1.927 1.934 918,921 1.9291 0.33%
2000-10-10 0 15.00 15.00 15.05 15.00 15.10 1,060,400 15,926,910 15.020 1.927 1.927 1.934 1.927 1.940 8,252,304 1.9300 0.67%
2000-10-09 0 14.90 14.70 15.15 14.90 15.80 191,200 2,906,220 15.200 1.915 1.889 1.947 1.915 2.030 1,487,967 1.9531 -5.99%
2000-10-05 0 15.85 - 15.85 15.60 15.90 625,600 9,910,910 15.842 2.037 - 2.037 2.005 2.043 4,868,579 2.0357 1.60%
2000-10-04 0 15.60 15.50 15.60 15.45 15.80 193,000 3,012,000 15.606 2.005 1.992 2.005 1.985 2.030 1,501,975 2.0054 -0.64%
2000-10-03 0 15.70 15.65 15.75 15.00 15.70 339,996 5,220,439 15.354 2.017 2.011 2.024 1.927 2.017 2,645,936 1.9730 2.61%
2000-09-29 0 15.30 15.05 - 15.15 15.30 210,000 3,193,350 15.206 1.966 1.934 - 1.947 1.966 1,634,274 1.9540 0.66%
2000-09-28 0 15.20 15.00 15.30 15.00 15.20 82,300 1,237,940 15.042 1.953 1.927 1.966 1.927 1.953 640,480 1.9328 1.33%
2000-09-27 0 15.00 14.90 - 14.90 15.00 277,080 4,137,676 14.933 1.927 1.915 - 1.915 1.927 2,156,307 1.9189 0.00%
2000-09-26 0 15.00 15.00 15.05 14.90 15.20 70,000 1,050,900 15.013 1.927 1.927 1.934 1.915 1.953 544,758 1.9291 1.35%
2000-09-25 0 14.80 14.70 14.90 14.70 14.90 86,000 1,266,000 14.721 1.902 1.889 1.915 1.889 1.915 669,274 1.8916 2.78%
2000-09-22 0 14.40 14.40 14.45 14.40 15.00 233,064 3,398,075 14.580 1.850 1.850 1.857 1.850 1.927 1,813,764 1.8735 -5.26%
2000-09-21 0 15.20 15.20 15.25 15.00 15.35 206,000 3,143,176 15.258 1.953 1.953 1.960 1.927 1.972 1,603,145 1.9606 -0.65%
2000-09-20 0 15.30 15.30 15.35 15.25 15.35 315,000 4,747,700 15.072 1.966 1.966 1.972 1.960 1.972 2,451,410 1.9367 2.34%
2000-09-19 0 14.95 14.85 15.50 14.15 15.50 348,232 5,185,325 14.890 1.921 1.908 1.992 1.818 1.992 2,710,030 1.9134 5.65%
2000-09-18 0 14.15 14.15 15.05 13.60 15.00 582,000 8,231,763 14.144 1.818 1.818 1.934 1.748 1.927 4,529,273 1.8175 -6.29%
2000-09-15 0 15.10 14.90 15.50 15.10 15.80 329,705 5,107,907 15.492 1.940 1.915 1.992 1.940 2.030 2,565,849 1.9907 -4.43%
2000-09-14 0 15.80 15.70 15.90 15.60 16.00 311,200 4,953,851 15.919 2.030 2.017 2.043 2.005 2.056 2,421,838 2.0455 -2.47%
2000-09-12 0 16.20 16.15 16.40 16.15 16.45 325,000 5,309,060 16.336 2.082 2.075 2.107 2.075 2.114 2,529,233 2.0991 -1.22%
2000-09-11 0 16.40 16.35 16.45 16.40 16.75 79,000 1,301,400 16.473 2.107 2.101 2.114 2.107 2.152 614,798 2.1168 -2.38%
2000-09-08 0 16.80 16.75 16.80 16.80 17.05 507,000 8,764,932 17.288 2.159 2.152 2.159 2.159 2.191 3,945,604 2.2214 -1.75%
2000-09-07 0 17.10 17.05 17.10 17.10 17.15 70,000 1,199,500 17.136 2.197 2.191 2.197 2.197 2.204 544,758 2.2019 -0.29%
2000-09-06 0 17.15 17.15 17.30 17.15 17.35 182,000 3,247,250 17.842 2.204 2.204 2.223 2.204 2.229 1,416,371 2.2927 -5.25%
2000-09-05 0 18.10 - 18.10 - - 352,000 6,353,472 18.050 2.326 - 2.326 - - 2,739,354 2.3193 -0.55%
2000-09-04 0 18.20 18.00 18.05 17.75 18.40 346,000 6,255,590 18.080 2.339 2.313 2.319 2.281 2.364 2,692,660 2.3232 -1.36%
2000-09-01 0 18.45 18.40 18.45 18.00 18.45 1,673,000 30,392,210 18.166 2.371 2.364 2.371 2.313 2.371 13,019,714 2.3343 2.50%
2000-08-31 0 18.00 17.95 - 17.50 18.05 801,000 14,200,144 17.728 2.313 2.307 - 2.249 2.319 6,233,587 2.2780 3.15%
2000-08-30 0 17.45 17.40 17.45 17.30 17.45 411,000 7,141,050 17.375 2.242 2.236 2.242 2.223 2.242 3,198,507 2.2326 0.58%
2000-08-29 0 17.35 17.30 17.35 17.20 17.50 332,000 5,749,750 17.319 2.229 2.223 2.229 2.210 2.249 2,583,709 2.2254 2.06%
2000-08-28 0 17.00 17.00 17.10 16.80 17.20 364,000 6,204,180 17.044 2.184 2.184 2.197 2.159 2.210 2,832,741 2.1902 -1.16%
2000-08-25 0 17.20 17.20 17.30 16.90 17.60 520,000 8,956,950 17.225 2.210 2.210 2.223 2.172 2.262 4,046,773 2.2134 2.38%
2000-08-24 0 16.80 16.80 16.85 16.50 16.85 458,000 7,648,050 16.699 2.159 2.159 2.165 2.120 2.165 3,564,273 2.1458 0.60%
2000-08-23 0 16.70 16.70 16.80 16.10 16.80 361,000 5,945,400 16.469 2.146 2.146 2.159 2.069 2.159 2,809,394 2.1163 4.38%
2000-08-22 0 16.00 16.00 16.25 16.00 16.25 301,000 4,877,100 16.203 2.056 2.056 2.088 2.056 2.088 2,342,459 2.0820 -1.23%
2000-08-21 0 16.20 16.10 16.20 16.00 16.30 359,000 5,810,000 16.184 2.082 2.069 2.082 2.056 2.095 2,793,830 2.0796 0.31%
2000-08-18 0 16.15 16.10 16.20 16.00 16.15 406,000 6,523,300 16.067 2.075 2.069 2.082 2.056 2.075 3,159,596 2.0646 0.94%
2000-08-17 0 16.00 15.95 16.00 15.95 16.20 969,000 15,515,600 16.012 2.056 2.050 2.056 2.050 2.082 7,541,006 2.0575 -0.93%
2000-08-16 0 16.15 16.10 16.20 16.05 16.30 153,000 2,478,484 16.199 2.075 2.069 2.082 2.062 2.095 1,190,685 2.0816 -1.22%
2000-08-15 0 16.35 16.25 16.35 16.20 16.40 102,000 1,664,250 16.316 2.101 2.088 2.101 2.082 2.107 793,790 2.0966 0.31%
2000-08-14 0 16.30 16.30 16.40 16.25 16.40 111,000 1,811,100 16.316 2.095 2.095 2.107 2.088 2.107 863,830 2.0966 0.00%
2000-08-11 0 16.30 16.30 16.50 16.00 16.30 84,000 1,356,000 16.143 2.095 2.095 2.120 2.056 2.095 653,709 2.0743 1.56%
2000-08-10 0 16.05 16.00 16.05 15.90 16.30 272,000 4,369,500 16.064 2.062 2.056 2.062 2.043 2.095 2,116,774 2.0642 0.94%
2000-08-09 0 15.90 15.80 16.00 15.80 16.30 424,335 6,865,410 16.179 2.043 2.030 2.056 2.030 2.095 3,302,283 2.0790 -1.24%
2000-08-08 0 16.10 16.15 16.50 16.00 16.80 277,000 4,575,500 16.518 2.069 2.075 2.120 2.056 2.159 2,155,685 2.1225 -3.88%
2000-08-07 0 16.75 16.60 16.80 16.75 17.05 175,000 2,968,100 16.961 2.152 2.133 2.159 2.152 2.191 1,361,895 2.1794 -2.90%
2000-08-04 0 17.25 17.25 17.30 17.25 17.40 117,350 2,009,730 17.126 2.217 2.217 2.223 2.217 2.236 913,248 2.2006 -0.86%
2000-08-03 0 17.40 17.30 17.40 16.40 17.50 360,935 6,085,706 16.861 2.236 2.223 2.236 2.107 2.249 2,808,888 2.1666 6.10%
2000-08-02 0 16.40 16.20 16.40 16.00 16.50 290,616 4,686,573 16.126 2.107 2.082 2.107 2.056 2.120 2,261,648 2.0722 2.50%
2000-08-01 0 16.00 - 16.20 16.00 16.40 85,000 1,388,800 16.339 2.056 - 2.082 2.056 2.107 661,492 2.0995 -3.03%
2000-07-31 0 16.50 16.50 16.55 16.35 16.50 274,000 4,508,250 16.453 2.120 2.120 2.127 2.101 2.120 2,132,338 2.1142 0.92%
2000-07-28 0 16.35 16.30 16.40 16.20 16.40 472,400 7,713,910 16.329 2.101 2.095 2.107 2.082 2.107 3,676,338 2.0983 -0.30%
2000-07-27 0 16.40 16.40 16.45 16.30 16.45 407,000 6,659,650 16.363 2.107 2.107 2.114 2.095 2.114 3,167,378 2.1026 -0.30%
2000-07-26 0 16.45 16.40 16.50 16.40 16.50 407,000 6,692,490 16.443 2.114 2.107 2.120 2.107 2.120 3,167,378 2.1129 -0.30%
2000-07-25 0 16.50 16.45 16.55 16.25 16.55 540,000 8,859,300 16.406 2.120 2.114 2.127 2.088 2.127 4,202,418 2.1081 1.54%
2000-07-24 0 16.25 16.20 16.25 16.10 16.25 503,000 8,134,750 16.172 2.088 2.082 2.088 2.069 2.088 3,914,475 2.0781 0.31%
2000-07-21 0 16.20 16.20 16.25 16.15 16.30 256,000 4,146,150 16.196 2.082 2.082 2.088 2.075 2.095 1,992,257 2.0811 0.93%
2000-07-20 0 16.05 16.00 16.10 15.95 16.05 192,000 3,074,150 16.011 2.062 2.056 2.069 2.050 2.062 1,494,193 2.0574 0.31%
2000-07-19 0 16.00 16.00 16.10 15.95 16.05 115,000 1,840,065 16.001 2.056 2.056 2.069 2.050 2.062 894,959 2.0560 0.00%
2000-07-18 0 16.00 16.00 16.15 16.00 16.15 182,500 2,920,975 16.005 2.056 2.056 2.075 2.056 2.075 1,420,262 2.0566 -0.31%
2000-07-17 0 16.05 16.05 16.10 16.00 16.30 117,800 1,893,040 16.070 2.062 2.062 2.069 2.056 2.095 916,750 2.0649 -0.31%
2000-07-14 0 16.10 16.05 16.10 15.70 16.20 223,000 3,576,750 16.039 2.069 2.062 2.069 2.017 2.082 1,735,443 2.0610 3.87%
2000-07-13 0 15.50 15.40 15.50 15.40 16.00 134,820 2,105,428 15.617 1.992 1.979 1.992 1.979 2.056 1,049,204 2.0067 -1.90%
2000-07-12 0 15.80 15.60 15.80 15.40 15.90 315,000 4,926,200 15.639 2.030 2.005 2.030 1.979 2.043 2,451,410 2.0095 3.95%
2000-07-11 0 15.20 15.20 15.55 15.00 16.30 651,140 10,081,175 15.482 1.953 1.953 1.998 1.927 2.095 5,067,338 1.9894 -6.75%
2000-07-10 0 16.30 15.80 16.50 15.80 17.10 165,360 2,726,843 16.490 2.095 2.030 2.120 2.030 2.197 1,286,874 2.1190 -4.68%
2000-07-07 0 17.10 - 17.35 17.10 18.00 380,100 6,677,060 17.567 2.197 - 2.229 2.197 2.313 2,958,035 2.2573 -2.84%
2000-07-06 0 17.60 - 17.60 17.50 18.00 147,040 2,608,492 17.740 2.262 - 2.262 2.249 2.313 1,144,303 2.2795 -3.03%
2000-07-05 0 18.55 18.55 18.60 18.45 18.95 888,000 16,580,399 18.672 2.332 2.332 2.339 2.320 2.383 7,062,944 2.3475 0.54%
2000-07-04 0 18.45 18.45 18.50 18.40 19.20 949,000 17,756,400 18.711 2.320 2.320 2.326 2.313 2.414 7,548,123 2.3524 1.37%
2000-07-03 0 18.20 18.30 18.40 17.40 18.40 373,000 6,688,200 17.931 2.288 2.301 2.313 2.188 2.313 2,966,754 2.2544 5.20%
2000-06-30 0 17.30 17.30 17.60 16.70 17.70 935,600 16,112,410 17.221 2.175 2.175 2.213 2.100 2.225 7,441,543 2.1652 3.59%
2000-06-29 0 16.70 16.80 16.90 16.30 16.80 833,000 13,863,880 16.643 2.100 2.112 2.125 2.049 2.112 6,625,486 2.0925 0.60%
2000-06-28 0 16.60 16.45 16.70 16.00 16.60 1,787,900 29,335,950 16.408 2.087 2.068 2.100 2.012 2.087 14,220,537 2.0629 1.22%
2000-06-27 0 16.40 16.35 16.45 15.80 16.40 895,400 14,540,250 16.239 2.062 2.056 2.068 1.986 2.062 7,121,801 2.0417 3.14%
2000-06-26 0 15.90 15.80 16.00 15.50 15.90 230,000 3,601,642 15.659 1.999 1.986 2.012 1.949 1.999 1,829,366 1.9688 2.58%
2000-06-23 0 15.50 15.50 15.70 15.30 15.70 531,000 8,243,600 15.525 1.949 1.949 1.974 1.924 1.974 4,223,449 1.9519 -0.64%
2000-06-22 0 15.60 15.50 15.60 15.20 15.60 698,000 10,754,250 15.407 1.961 1.949 1.961 1.911 1.961 5,551,728 1.9371 2.63%
2000-06-21 0 15.20 14.95 15.20 14.60 15.20 224,200 3,356,550 14.971 1.911 1.880 1.911 1.836 1.911 1,783,234 1.8823 2.36%
2000-06-20 0 14.85 14.80 14.90 14.85 15.05 305,000 4,568,000 14.977 1.867 1.861 1.873 1.867 1.892 2,425,898 1.8830 -0.34%
2000-06-19 0 14.90 14.80 14.90 14.90 15.25 266,000 4,013,300 15.088 1.873 1.861 1.873 1.873 1.917 2,115,702 1.8969 -1.97%
2000-06-16 0 15.20 15.10 15.30 15.00 15.40 194,000 2,930,050 15.103 1.911 1.898 1.924 1.886 1.936 1,543,030 1.8989 1.33%
2000-06-15 0 15.00 14.90 15.00 14.90 15.10 536,000 8,063,598 15.044 1.886 1.873 1.886 1.873 1.898 4,263,218 1.8914 -0.66%
2000-06-14 0 15.10 15.05 15.10 15.10 15.40 340,400 5,203,318 15.286 1.898 1.892 1.898 1.898 1.936 2,707,462 1.9218 -1.95%
2000-06-13 0 15.40 15.40 15.45 15.40 15.50 303,440 4,692,694 15.465 1.936 1.936 1.942 1.936 1.949 2,413,491 1.9444 -0.96%
2000-06-12 0 15.55 15.55 15.65 15.30 15.70 260,000 4,041,550 15.544 1.955 1.955 1.968 1.924 1.974 2,067,979 1.9543 1.97%
2000-06-09 0 15.25 15.20 15.70 15.25 15.60 365,000 5,581,964 15.293 1.917 1.911 1.974 1.917 1.961 2,903,124 1.9227 -2.24%
2000-06-08 0 15.60 15.30 15.60 13.50 15.80 331,000 5,080,294 15.348 1.961 1.924 1.961 1.697 1.986 2,632,696 1.9297 0.00%
2000-06-07 0 15.60 15.60 15.85 15.50 16.10 392,000 6,240,900 15.921 1.961 1.961 1.993 1.949 2.024 3,117,876 2.0017 1.30%
2000-06-05 0 15.40 15.30 15.40 15.30 15.50 202,000 3,103,671 15.365 1.936 1.924 1.936 1.924 1.949 1,606,661 1.9318 1.65%
2000-06-02 0 15.15 15.15 15.25 15.10 15.40 71,000 1,086,050 15.296 1.905 1.905 1.917 1.898 1.936 564,717 1.9232 -2.26%
2000-06-01 0 15.50 15.40 15.50 15.50 15.50 330,000 5,124,480 15.529 1.949 1.936 1.949 1.949 1.949 2,624,743 1.9524 0.98%
2000-05-31 0 15.35 15.35 15.45 15.35 16.10 1,256,000 19,655,670 15.649 1.930 1.930 1.942 1.930 2.024 9,989,929 1.9675 1.32%
2000-05-30 0 15.15 15.15 15.40 14.90 15.70 378,000 5,845,850 15.465 1.905 1.905 1.936 1.873 1.974 3,006,523 1.9444 -3.19%
2000-05-29 0 15.65 15.70 - 15.00 15.70 494,000 7,513,850 15.210 1.968 1.974 - 1.886 1.974 3,929,160 1.9123 5.74%
2000-05-26 0 14.80 14.80 14.90 14.60 15.15 230,000 3,421,600 14.877 1.861 1.861 1.873 1.836 1.905 1,829,366 1.8704 -4.82%
2000-05-25 0 15.55 15.50 15.55 15.40 15.85 735,100 11,478,152 15.614 1.955 1.949 1.955 1.936 1.993 5,846,813 1.9631 -0.32%
2000-05-24 0 15.60 15.50 15.60 15.40 15.70 374,000 5,821,800 15.566 1.961 1.949 1.961 1.936 1.974 2,974,708 1.9571 -0.32%
2000-05-23 0 15.65 15.65 15.70 15.60 15.80 166,000 2,611,735 15.733 1.968 1.968 1.974 1.961 1.986 1,320,325 1.9781 -0.95%
2000-05-22 0 15.80 15.60 15.90 15.65 15.95 296,000 4,657,700 15.735 1.986 1.961 1.999 1.968 2.005 2,354,315 1.9784 -1.86%
2000-05-19 0 16.10 15.95 16.10 15.70 16.10 182,000 2,892,900 15.895 2.024 2.005 2.024 1.974 2.024 1,447,585 1.9984 1.58%
2000-05-18 0 15.85 15.55 15.85 15.50 16.20 175,000 2,746,350 15.693 1.993 1.955 1.993 1.949 2.037 1,391,909 1.9731 -0.94%
2000-05-17 0 16.00 15.80 16.00 15.80 16.20 181,000 2,894,700 15.993 2.012 1.986 2.012 1.986 2.037 1,439,632 2.0107 -0.62%
2000-05-16 0 16.10 16.00 16.10 15.80 16.10 256,000 4,082,350 15.947 2.024 2.012 2.024 1.986 2.024 2,036,164 2.0049 1.58%
2000-05-15 0 15.85 15.80 15.85 15.60 15.85 172,060 2,722,150 15.821 1.993 1.986 1.993 1.961 1.993 1,368,525 1.9891 0.32%
2000-05-12 0 15.80 16.00 - 15.40 16.00 247,000 3,862,356 15.637 1.986 2.012 - 1.936 2.012 1,964,580 1.9660 0.64%
2000-05-10 0 15.70 15.70 15.80 15.70 16.00 171,100 2,704,100 15.804 1.974 1.974 1.986 1.974 2.012 1,360,889 1.9870 -1.88%
2000-05-09 0 16.00 15.90 16.00 15.90 16.10 158,000 2,524,400 15.977 2.012 1.999 2.012 1.999 2.024 1,256,695 2.0088 0.00%
2000-05-08 0 16.00 - 16.00 15.90 16.35 154,400 2,469,670 15.995 2.012 - 2.012 1.999 2.056 1,228,061 2.0110 -2.14%
2000-05-05 0 16.35 16.35 16.50 15.20 16.45 219,000 3,500,098 15.982 2.056 2.056 2.074 1.911 2.068 1,741,875 2.0094 6.86%
2000-05-04 0 15.30 15.30 - 14.80 15.45 181,000 2,747,350 15.179 1.924 1.924 - 1.861 1.942 1,439,632 1.9084 -3.77%
2000-05-03 0 15.90 15.70 15.90 15.90 16.60 169,000 2,726,300 16.132 1.999 1.974 1.999 1.999 2.087 1,344,186 2.0282 -5.36%
2000-05-02 0 16.80 - 16.80 16.80 16.90 137,000 2,304,600 16.822 2.112 - 2.112 2.112 2.125 1,089,666 2.1150 -1.18%
2000-04-28 0 17.00 16.50 17.00 16.90 17.00 523,400 8,879,150 16.964 2.137 2.074 2.137 2.125 2.137 4,163,001 2.1329 0.00%
2000-04-27 0 17.00 - 17.00 17.00 17.40 442,200 7,607,412 17.204 2.137 - 2.137 2.137 2.188 3,517,155 2.1629 -2.02%
2000-04-26 0 17.35 - 17.35 17.25 18.00 979,000 17,267,050 17.637 2.181 - 2.181 2.169 2.263 7,786,736 2.2175 -2.80%
2000-04-25 0 17.85 17.80 17.90 17.70 18.00 847,000 15,146,800 17.883 2.244 2.238 2.251 2.225 2.263 6,736,839 2.2484 0.85%
2000-04-20 0 17.70 17.70 17.80 17.20 17.80 1,174,000 20,690,800 17.624 2.225 2.225 2.238 2.162 2.238 9,337,720 2.2158 3.81%
2000-04-19 0 17.05 17.00 17.10 16.00 17.10 671,000 11,312,300 16.859 2.144 2.137 2.150 2.012 2.150 5,336,977 2.1196 8.60%
2000-04-18 0 15.70 15.65 15.70 14.80 15.75 617,300 9,603,055 15.557 1.974 1.968 1.974 1.861 1.980 4,909,859 1.9559 10.56%
2000-04-17 0 14.20 13.90 14.30 14.00 14.20 51,000 715,300 14.025 1.785 1.748 1.798 1.760 1.785 405,642 1.7634 -3.40%
2000-04-14 0 14.70 14.50 14.80 13.60 14.90 360,000 5,229,700 14.527 1.848 1.823 1.861 1.710 1.873 2,863,356 1.8264 -0.68%
2000-04-13 0 14.80 14.75 - 14.60 14.90 787,000 11,638,600 14.789 1.861 1.854 - 1.836 1.873 6,259,613 1.8593 0.00%
2000-04-12 0 14.80 14.70 14.80 14.60 14.80 288,000 4,227,271 14.678 1.861 1.848 1.861 1.836 1.861 2,290,684 1.8454 2.78%
2000-04-11 0 14.40 14.30 14.50 14.00 14.60 473,200 6,788,872 14.347 1.810 1.798 1.823 1.760 1.836 3,763,722 1.8038 -1.37%
2000-04-10 0 14.60 14.40 14.60 14.60 15.30 460,484 6,862,829 14.904 1.836 1.810 1.836 1.836 1.924 3,662,582 1.8738 -4.58%
2000-04-07 0 15.30 15.20 15.30 15.15 15.80 364,000 5,656,300 15.539 1.924 1.911 1.924 1.905 1.986 2,895,171 1.9537 -1.92%
2000-04-06 0 15.60 15.30 15.60 15.50 15.80 382,000 6,010,800 15.735 1.961 1.924 1.961 1.949 1.986 3,038,338 1.9783 -1.58%
2000-04-05 0 15.85 - 15.90 15.80 16.70 235,000 3,748,900 15.953 1.993 - 1.999 1.986 2.100 1,869,135 2.0057 -6.49%
2000-04-03 0 16.95 16.90 17.10 16.90 17.70 885,000 15,385,450 17.385 2.131 2.125 2.150 2.125 2.225 7,039,082 2.1857 -2.87%
2000-03-31 0 17.45 - 17.50 17.35 18.40 1,868,000 33,436,900 17.900 2.194 - 2.200 2.181 2.313 14,857,634 2.2505 0.58%
2000-03-30 0 17.35 17.35 17.40 15.95 17.50 1,418,000 24,401,900 17.209 2.181 2.181 2.188 2.005 2.200 11,278,439 2.1636 7.76%
2000-03-29 0 16.10 16.00 16.15 15.25 16.15 490,400 7,807,550 15.921 2.024 2.012 2.030 1.917 2.030 3,900,527 2.0017 5.57%
2000-03-28 0 15.25 15.10 15.50 15.00 15.75 237,530 3,638,937 15.320 1.917 1.898 1.949 1.886 1.980 1,889,258 1.9261 -2.87%
2000-03-27 0 15.70 15.60 15.70 15.50 15.95 52,269 819,674 15.682 1.974 1.961 1.974 1.949 2.005 415,735 1.9716 -0.63%
2000-03-24 0 15.80 15.20 15.90 15.00 16.00 204,131 3,160,963 15.485 1.986 1.911 1.999 1.886 2.012 1,623,610 1.9469 -1.25%
2000-03-23 0 16.00 15.80 - 14.30 16.20 200,000 3,013,200 15.066 2.012 1.986 - 1.798 2.037 1,590,753 1.8942 9.59%
2000-03-22 0 14.60 14.40 - 13.70 14.60 166,000 2,344,850 14.126 1.836 1.810 - 1.722 1.836 1,320,325 1.7760 8.15%
2000-03-21 0 13.50 13.50 13.80 13.50 13.90 149,000 2,037,004 13.671 1.697 1.697 1.735 1.697 1.748 1,185,111 1.7188 -3.23%
2000-03-20 0 13.95 13.80 13.95 13.75 13.95 323,500 4,497,350 13.902 1.754 1.735 1.754 1.729 1.754 2,573,043 1.7479 0.72%
2000-03-17 0 13.85 - 14.00 13.80 14.00 616,000 8,585,140 13.937 1.741 - 1.760 1.735 1.760 4,899,519 1.7522 -0.72%
2000-03-16 0 13.95 13.60 14.00 13.40 14.00 246,800 3,365,350 13.636 1.754 1.710 1.760 1.685 1.760 1,962,989 1.7144 0.00%
2000-03-15 0 13.95 13.60 14.00 13.10 14.20 1,026,445 14,068,642 13.706 1.754 1.710 1.760 1.647 1.785 8,164,103 1.7232 6.49%
2000-03-14 0 13.10 13.10 13.30 12.50 14.00 1,035,000 13,569,100 13.110 1.647 1.647 1.672 1.572 1.760 8,232,147 1.6483 -6.43%
2000-03-13 0 14.00 14.00 - 13.95 14.10 1,344,040 18,836,281 14.015 1.760 1.760 - 1.754 1.773 10,690,179 1.7620 0.00%
2000-03-10 0 14.00 14.00 14.20 14.00 14.20 327,000 4,585,100 14.022 1.760 1.760 1.785 1.760 1.785 2,600,881 1.7629 -1.41%
2000-03-09 0 14.20 14.00 14.35 14.00 14.20 169,000 2,377,666 14.069 1.785 1.760 1.804 1.760 1.785 1,344,186 1.7689 0.71%
2000-03-08 0 14.10 14.00 14.25 14.00 14.10 209,000 2,928,350 14.011 1.773 1.760 1.792 1.760 1.773 1,662,337 1.7616 0.71%
2000-03-07 0 14.00 14.00 14.05 13.80 14.05 758,000 10,600,100 13.984 1.760 1.760 1.766 1.735 1.766 6,028,954 1.7582 1.45%
2000-03-06 0 13.80 13.75 13.85 13.70 14.85 369,000 5,327,600 14.438 1.735 1.729 1.741 1.722 1.867 2,934,939 1.8152 -4.17%
2000-03-03 0 14.95 14.95 15.10 14.70 15.05 325,000 4,842,532 14.900 1.810 1.810 1.829 1.780 1.823 2,683,705 1.8044 4.55%
2000-03-02 0 14.30 14.15 14.40 14.30 15.20 755,000 11,238,018 14.885 1.732 1.714 1.744 1.732 1.841 6,234,454 1.8026 -5.61%
2000-03-01 0 15.15 15.15 15.25 14.95 15.25 313,000 4,729,350 15.110 1.835 1.835 1.847 1.810 1.847 2,584,615 1.8298 1.34%
2000-02-29 0 14.95 14.80 15.00 14.60 15.00 989,000 14,632,791 14.796 1.810 1.792 1.817 1.768 1.817 8,166,722 1.7918 5.28%
2000-02-28 0 14.20 14.10 14.35 13.25 14.20 249,160 3,353,660 13.460 1.720 1.708 1.738 1.605 1.720 2,057,452 1.6300 7.17%
2000-02-25 0 13.25 13.20 13.25 12.30 14.00 823,000 10,837,050 13.168 1.605 1.599 1.605 1.490 1.695 6,795,968 1.5946 -5.02%
2000-02-24 0 13.95 13.90 14.00 13.85 14.90 977,000 14,010,392 14.340 1.689 1.683 1.695 1.677 1.804 8,067,631 1.7366 -5.10%
2000-02-23 0 14.70 14.50 14.80 14.40 14.80 403,000 5,892,610 14.622 1.780 1.756 1.792 1.744 1.792 3,327,795 1.7707 2.08%
2000-02-22 0 14.40 14.40 14.55 14.30 14.80 342,000 4,961,650 14.508 1.744 1.744 1.762 1.732 1.792 2,824,084 1.7569 -1.37%
2000-02-21 0 14.60 14.30 14.65 14.20 14.70 220,800 3,218,810 14.578 1.768 1.732 1.774 1.720 1.780 1,823,268 1.7654 2.82%
2000-02-18 0 14.20 14.20 14.70 14.10 14.75 434,400 6,187,810 14.244 1.720 1.720 1.780 1.708 1.786 3,587,082 1.7250 -3.07%
2000-02-17 0 14.65 14.60 14.65 14.45 14.75 198,000 2,908,400 14.689 1.774 1.768 1.774 1.750 1.786 1,634,996 1.7788 0.69%
2000-02-16 0 14.55 14.50 14.60 14.20 15.00 433,000 6,358,838 14.686 1.762 1.756 1.768 1.720 1.817 3,575,521 1.7784 -3.64%
2000-02-15 0 15.10 15.05 15.25 15.10 15.40 271,000 4,153,211 15.326 1.829 1.823 1.847 1.829 1.865 2,237,797 1.8559 -2.58%
2000-02-14 0 15.50 15.40 15.50 15.30 15.60 90,000 1,393,500 15.483 1.877 1.865 1.877 1.853 1.889 743,180 1.8751 -1.27%
2000-02-11 0 15.70 - 15.70 15.60 16.20 371,000 5,855,750 15.784 1.901 - 1.901 1.889 1.962 3,063,553 1.9114 -1.57%
2000-02-10 0 15.95 15.90 16.00 15.30 16.35 297,000 4,735,600 15.945 1.932 1.926 1.938 1.853 1.980 2,452,494 1.9309 2.90%
2000-02-09 0 15.50 15.50 - 15.30 15.50 1,592,000 24,518,550 15.401 1.877 1.877 - 1.853 1.877 13,146,027 1.8651 0.65%
2000-02-08 0 15.40 15.40 15.60 14.60 15.40 439,000 6,496,850 14.799 1.865 1.865 1.889 1.768 1.865 3,625,067 1.7922 5.84%
2000-02-03 0 14.55 14.55 14.60 14.25 14.70 981,000 14,251,604 14.528 1.762 1.762 1.768 1.726 1.780 8,100,661 1.7593 2.11%
2000-02-02 0 14.25 14.15 14.25 14.20 15.05 876,000 12,662,350 14.455 1.726 1.714 1.726 1.720 1.823 7,233,618 1.7505 -0.70%
2000-02-01 0 14.35 14.30 14.45 14.00 15.80 558,000 8,267,650 14.817 1.738 1.732 1.750 1.695 1.913 4,607,716 1.7943 -10.31%
2000-01-31 0 16.00 15.80 16.00 15.80 16.00 634,000 10,110,300 15.947 1.938 1.913 1.938 1.913 1.938 5,235,290 1.9312 0.00%
2000-01-28 0 16.00 15.90 16.00 15.70 16.30 1,245,000 19,941,350 16.017 1.938 1.926 1.938 1.901 1.974 10,280,656 1.9397 0.00%
2000-01-27 0 16.00 16.00 16.10 15.65 16.30 638,400 10,166,720 15.925 1.938 1.938 1.950 1.895 1.974 5,271,623 1.9286 0.00%
2000-01-26 0 16.00 15.95 16.00 15.90 16.50 449,000 7,231,307 16.105 1.938 1.932 1.938 1.926 1.998 3,707,642 1.9504 -2.44%
2000-01-25 0 16.40 16.20 16.50 16.40 17.10 551,000 9,276,813 16.836 1.986 1.962 1.998 1.986 2.071 4,549,913 2.0389 -2.96%
2000-01-24 0 16.90 16.80 16.95 16.75 17.60 460,000 7,897,802 17.169 2.047 2.035 2.053 2.028 2.131 3,798,475 2.0792 -2.59%
2000-01-21 0 17.35 17.25 17.35 17.30 17.60 183,000 3,194,650 17.457 2.101 2.089 2.101 2.095 2.131 1,511,133 2.1141 -1.14%
2000-01-20 0 17.55 17.55 17.90 17.50 18.15 92,000 1,652,550 17.963 2.125 2.125 2.168 2.119 2.198 759,695 2.1753 -3.84%
2000-01-19 0 18.25 18.20 18.50 18.20 18.25 52,000 946,450 18.201 2.210 2.204 2.240 2.204 2.210 429,393 2.2042 1.39%
2000-01-18 0 18.00 17.80 18.40 17.80 19.00 105,254 1,920,973 18.251 2.180 2.156 2.228 2.156 2.301 869,141 2.2102 -5.01%
2000-01-17 0 18.95 18.80 18.95 18.90 19.20 59,600 1,128,170 18.929 2.295 2.277 2.295 2.289 2.325 492,150 2.2923 -0.26%
2000-01-14 0 19.00 18.65 19.00 18.50 19.10 81,800 1,541,900 18.850 2.301 2.259 2.301 2.240 2.313 675,468 2.2827 2.70%
2000-01-13 0 18.50 18.50 18.80 18.50 19.60 106,600 2,026,400 19.009 2.240 2.240 2.277 2.240 2.374 880,255 2.3021 -4.15%
2000-01-12 0 19.30 19.00 19.35 18.00 19.55 396,000 7,556,910 19.083 2.337 2.301 2.343 2.180 2.368 3,269,992 2.3110 7.22%
2000-01-11 0 18.00 17.90 18.00 17.20 18.20 387,500 6,919,590 17.857 2.180 2.168 2.180 2.083 2.204 3,199,803 2.1625 5.26%
2000-01-10 0 17.10 17.00 17.10 16.70 17.40 192,700 3,285,170 17.048 2.071 2.059 2.071 2.022 2.107 1,591,231 2.0645 2.40%
2000-01-07 0 16.70 16.70 16.90 16.60 16.90 165,000 2,766,700 16.768 2.022 2.022 2.047 2.010 2.047 1,362,497 2.0306 0.60%
2000-01-06 0 16.60 16.60 - 16.10 16.70 215,000 3,550,000 16.512 2.010 2.010 - 1.950 2.022 1,775,374 1.9996 -1.19%
2000-01-05 0 16.80 16.70 17.00 16.80 17.50 117,000 1,983,900 16.956 2.035 2.022 2.059 2.035 2.119 966,134 2.0534 -6.15%
2000-01-04 0 17.90 17.80 17.90 17.90 18.00 156,200 2,802,652 17.943 2.168 2.156 2.168 2.168 2.180 1,289,830 2.1729 -0.28%
2000-01-03 0 17.95 17.30 17.95 17.50 19.00 76,000 1,376,000 18.105 2.174 2.095 2.174 2.119 2.301 627,574 2.1926 -3.49%
1999-12-30 0 18.60 18.60 18.85 18.50 18.50 9,500 175,550 18.479 2.252 2.252 2.283 2.240 2.240 78,447 2.2378 0.00%
1999-12-29 0 18.60 18.60 18.90 - - 0 0 - 2.252 2.252 2.289 - - 0 - 0.00%
1999-12-28 0 18.60 18.60 18.85 18.20 19.00 40,200 744,420 18.518 2.252 2.252 2.283 2.204 2.301 331,954 2.2425 -2.11%
1999-12-24 0 19.00 19.00 - 19.00 19.20 43,000 821,575 19.106 2.301 2.301 - 2.301 2.325 355,075 2.3138 0.00%
1999-12-23 0 19.00 19.00 19.35 19.00 19.40 125,800 2,412,950 19.181 2.301 2.301 2.343 2.301 2.349 1,038,800 2.3228 -2.31%
1999-12-22 0 19.45 19.40 19.50 19.45 19.45 113,000 2,197,850 19.450 2.355 2.349 2.361 2.355 2.355 933,104 2.3554 0.26%
1999-12-21 0 19.40 19.40 19.45 19.00 19.45 222,000 4,303,250 19.384 2.349 2.349 2.355 2.301 2.355 1,833,177 2.3474 2.11%
1999-12-20 0 19.00 19.00 - 18.80 19.10 632,000 11,979,790 18.955 2.301 2.301 - 2.277 2.313 5,218,775 2.2955 0.53%
1999-12-17 0 18.90 18.80 18.90 18.55 19.65 290,000 5,454,450 18.808 2.289 2.277 2.289 2.246 2.380 2,394,691 2.2777 -3.08%
1999-12-16 0 19.50 - 19.50 19.20 20.05 295,000 5,808,720 19.691 2.361 - 2.361 2.325 2.428 2,435,979 2.3846 -2.50%
1999-12-15 0 20.00 19.80 20.10 19.50 20.30 252,000 5,026,450 19.946 2.422 2.398 2.434 2.361 2.458 2,080,904 2.4155 3.36%
1999-12-14 0 19.35 19.35 19.40 18.15 19.40 179,000 3,385,500 18.913 2.343 2.343 2.349 2.198 2.349 1,478,102 2.2904 6.61%
1999-12-13 0 18.15 18.10 18.25 18.10 19.00 142,000 2,601,250 18.319 2.198 2.192 2.210 2.192 2.301 1,172,573 2.2184 -4.47%
1999-12-10 0 19.00 18.80 19.00 18.60 19.20 48,000 908,000 18.917 2.301 2.277 2.301 2.252 2.325 396,363 2.2908 2.15%
1999-12-09 0 18.60 18.50 - 18.50 18.60 143,000 2,649,324 18.527 2.252 2.240 - 2.240 2.252 1,180,830 2.2436 0.27%
1999-12-08 0 18.55 18.40 18.70 18.40 18.80 396,800 7,353,050 18.531 2.246 2.228 2.265 2.228 2.277 3,276,598 2.2441 -1.33%
1999-12-07 0 18.80 18.80 19.00 18.60 19.00 46,000 859,400 18.683 2.277 2.277 2.301 2.252 2.301 379,848 2.2625 1.08%
1999-12-06 0 18.60 18.60 - 18.50 18.70 27,000 505,900 18.737 2.252 2.252 - 2.240 2.265 222,954 2.2691 -1.06%
1999-12-03 0 18.80 18.50 18.85 18.20 19.30 316,000 5,888,750 18.635 2.277 2.240 2.283 2.204 2.337 2,609,387 2.2568 -3.59%
1999-12-02 0 19.50 - 19.65 19.50 20.10 357,800 7,040,250 19.676 2.361 - 2.380 2.361 2.434 2,954,553 2.3828 -2.99%
1999-12-01 0 20.10 19.80 20.00 19.50 20.10 159,000 3,149,000 19.805 2.434 2.398 2.422 2.361 2.434 1,312,951 2.3984 3.08%
1999-11-30 0 19.50 19.50 19.90 19.25 19.50 182,000 3,523,004 19.357 2.361 2.361 2.410 2.331 2.361 1,502,875 2.3442 0.00%
1999-11-29 0 19.50 19.35 - 19.25 19.70 484,000 9,386,050 19.393 2.361 2.343 - 2.331 2.386 3,996,657 2.3485 1.30%
1999-11-26 0 19.25 19.25 19.40 19.25 19.25 16,000 307,000 19.188 2.331 2.331 2.349 2.331 2.331 132,121 2.3236 0.26%
1999-11-25 0 19.20 19.15 19.30 19.05 19.20 398,000 7,625,950 19.161 2.325 2.319 2.337 2.307 2.325 3,286,507 2.3204 0.26%
1999-11-24 0 19.15 19.15 - 18.70 19.25 931,000 17,826,037 19.147 2.319 2.319 - 2.265 2.331 7,687,784 2.3187 2.41%
1999-11-23 0 18.70 18.65 18.80 18.60 20.50 627,000 12,414,668 19.800 2.265 2.259 2.277 2.252 2.483 5,177,487 2.3978 -7.88%
1999-11-22 0 20.30 20.00 20.30 19.40 20.30 153,200 3,085,800 20.142 2.458 2.422 2.458 2.349 2.458 1,265,057 2.4393 4.37%
1999-11-19 0 19.45 19.45 19.50 19.35 19.50 489,000 9,511,764 19.451 2.355 2.355 2.361 2.343 2.361 4,037,944 2.3556 -0.26%
1999-11-18 0 19.50 - 19.50 19.95 20.05 38,000 756,680 19.913 2.361 - 2.361 2.416 2.428 313,787 2.4114 -2.50%
1999-11-17 0 20.00 19.60 20.00 19.90 20.60 628,899 12,609,698 20.050 2.422 2.374 2.422 2.410 2.495 5,193,168 2.4281 1.52%
1999-11-16 0 19.70 19.70 - 18.40 19.70 1,252,800 24,120,270 19.253 2.386 2.386 - 2.228 2.386 10,345,065 2.3316 6.78%
1999-11-15 0 18.45 18.50 18.55 18.35 18.45 78,000 1,435,500 18.404 2.234 2.240 2.246 2.222 2.234 644,089 2.2287 0.27%
1999-11-12 0 18.40 18.40 18.50 18.30 19.00 102,000 1,889,150 18.521 2.228 2.228 2.240 2.216 2.301 842,271 2.2429 -3.16%
1999-11-11 0 19.00 19.00 19.40 19.00 19.00 10,000 190,000 19.000 2.301 2.301 2.349 2.301 2.301 82,576 2.3009 -3.06%
1999-11-10 0 19.60 19.40 19.90 19.60 20.00 75,000 1,494,256 19.923 2.374 2.349 2.410 2.374 2.422 619,317 2.4127 -2.00%
1999-11-09 0 20.00 - 20.25 19.95 20.30 862,000 17,249,900 20.011 2.422 - 2.452 2.416 2.458 7,118,012 2.4234 -1.48%
1999-11-08 0 20.30 20.25 20.30 19.50 20.50 626,000 12,663,950 20.230 2.458 2.452 2.458 2.361 2.483 5,169,229 2.4499 4.10%
1999-11-05 0 19.50 19.45 19.50 19.20 19.70 127,000 2,477,300 19.506 2.361 2.355 2.361 2.325 2.386 1,048,709 2.3622 1.83%
1999-11-04 0 19.15 19.00 19.15 19.00 19.30 113,000 2,169,650 19.200 2.319 2.301 2.319 2.301 2.337 933,104 2.3252 -0.26%
1999-11-03 0 19.20 19.15 - 19.20 19.40 350,000 6,723,300 19.209 2.325 2.319 - 2.325 2.349 2,890,144 2.3263 -1.03%
1999-11-02 0 19.40 19.20 19.50 19.40 19.50 193,000 3,766,595 19.516 2.349 2.325 2.361 2.349 2.361 1,593,708 2.3634 -0.77%
1999-11-01 0 19.55 - 19.55 19.50 19.70 530,000 10,378,647 19.582 2.368 - 2.368 2.361 2.386 4,376,504 2.3714 -0.76%
1999-10-29 0 19.70 19.70 19.80 19.40 19.85 235,000 4,616,850 19.646 2.386 2.386 2.398 2.349 2.404 1,940,525 2.3792 -0.76%
1999-10-28 0 19.85 - 19.85 19.90 19.90 80,000 1,593,786 19.922 2.404 - 2.404 2.410 2.410 660,604 2.4126 -0.25%
1999-10-27 0 19.90 - 19.90 19.95 20.00 42,000 838,900 19.974 2.410 - 2.410 2.416 2.422 346,817 2.4189 -0.25%
1999-10-26 0 19.95 - 20.00 19.95 20.00 196,600 3,927,270 19.976 2.416 - 2.422 2.416 2.422 1,623,435 2.4191 -1.72%
1999-10-25 0 20.30 20.00 20.30 20.00 20.60 243,000 4,944,250 20.347 2.458 2.422 2.458 2.422 2.495 2,006,586 2.4640 1.50%
1999-10-22 0 20.00 19.95 20.05 19.75 20.05 482,200 9,627,690 19.966 2.422 2.416 2.428 2.392 2.428 3,981,793 2.4179 1.01%
1999-10-21 0 19.80 19.75 19.80 19.80 19.90 266,000 5,271,500 19.818 2.398 2.392 2.398 2.398 2.410 2,196,510 2.3999 -0.50%
1999-10-20 0 19.90 19.90 19.95 19.90 19.95 542,000 10,796,160 19.919 2.410 2.410 2.416 2.410 2.416 4,475,595 2.4122 0.00%
1999-10-19 0 19.90 19.90 19.95 19.90 20.10 192,000 3,832,500 19.961 2.410 2.410 2.416 2.410 2.434 1,585,451 2.4173 -1.00%
1999-10-15 0 20.10 20.05 20.30 20.00 20.10 97,000 1,942,650 20.027 2.434 2.428 2.458 2.422 2.434 800,983 2.4253 0.50%
1999-10-14 0 20.00 20.00 - 19.95 20.00 223,000 4,458,450 19.993 2.422 2.422 - 2.416 2.422 1,841,435 2.4212 0.00%
1999-10-13 0 20.00 19.90 20.20 20.00 20.50 251,000 5,059,750 20.158 2.422 2.410 2.446 2.422 2.483 2,072,646 2.4412 -1.96%
1999-10-12 0 20.40 - 20.40 20.40 20.70 478,000 9,805,650 20.514 2.470 - 2.470 2.470 2.507 3,947,111 2.4843 -1.21%
1999-10-11 0 20.65 20.55 20.65 20.50 20.70 176,000 3,611,900 20.522 2.501 2.489 2.501 2.483 2.507 1,453,330 2.4853 0.73%
1999-10-08 0 20.50 20.00 - 20.00 20.50 83,100 1,676,940 20.180 2.483 2.422 - 2.422 2.483 686,203 2.4438 3.27%
1999-10-07 0 19.85 19.80 20.00 19.60 20.05 106,000 2,093,850 19.753 2.404 2.398 2.422 2.374 2.428 875,301 2.3921 1.79%
1999-10-06 0 19.50 19.50 19.60 19.50 19.55 1,313,000 25,603,850 19.500 2.361 2.361 2.374 2.361 2.368 10,842,170 2.3615 0.00%
1999-10-05 0 19.50 19.50 19.55 19.50 19.55 270,600 5,276,960 19.501 2.361 2.361 2.368 2.361 2.368 2,234,494 2.3616 0.00%
1999-10-04 0 19.50 19.50 19.90 19.50 19.55 815,100 15,909,247 19.518 2.361 2.361 2.410 2.361 2.368 6,730,733 2.3637 0.00%
1999-09-30 0 19.50 19.50 19.90 19.50 19.80 900,800 17,599,560 19.538 2.361 2.361 2.410 2.361 2.398 7,438,405 2.3660 -5.80%
1999-09-29 0 20.70 20.70 - 20.25 20.80 284,000 5,814,600 20.474 2.507 2.507 - 2.452 2.519 2,345,146 2.4794 0.24%
1999-09-28 0 20.65 - 20.65 20.65 20.70 60,100 1,242,280 20.670 2.501 - 2.501 2.501 2.507 496,279 2.5032 0.00%
1999-09-27 0 20.65 - 20.65 20.40 21.00 34,000 704,950 20.734 2.501 - 2.501 2.470 2.543 280,757 2.5109 -1.43%
1999-09-24 0 20.95 - 20.95 20.60 20.95 25,900 534,340 20.631 2.537 - 2.537 2.495 2.537 213,871 2.4984 -0.71%
1999-09-23 0 21.10 - 21.10 - - 400 8,320 20.800 2.555 - 2.555 - - 3,303 2.5189 -1.40%
1999-09-22 0 21.40 - 21.40 21.45 21.70 82,600 1,791,080 21.684 2.592 - 2.592 2.598 2.628 682,074 2.6259 -1.38%
1999-09-21 0 21.70 - 21.80 - - 699 14,889 21.300 2.628 - 2.640 - - 5,772 2.5795 0.00%
1999-09-20 0 21.70 - 21.70 21.50 21.70 58,469 1,248,549 21.354 2.628 - 2.628 2.604 2.628 482,811 2.5860 0.00%
1999-09-17 0 21.70 21.00 21.70 21.70 21.70 1,000 21,700 21.700 2.628 2.543 2.628 2.628 2.628 8,258 2.6279 -0.91%
1999-09-15 0 21.90 - 21.90 21.90 22.00 11,000 241,400 21.945 2.652 - 2.652 2.652 2.664 90,833 2.6576 -0.90%
1999-09-14 0 22.10 22.10 - 22.00 22.10 79,200 1,745,820 22.043 2.676 2.676 - 2.664 2.676 653,998 2.6695 0.00%
1999-09-13 0 22.10 22.00 22.50 22.00 22.20 44,000 970,500 22.057 2.676 2.664 2.725 2.664 2.688 363,332 2.6711 0.45%
1999-09-10 0 22.00 22.00 22.30 22.00 22.30 16,000 352,300 22.019 2.664 2.664 2.701 2.664 2.701 132,121 2.6665 -0.45%
1999-09-09 0 22.10 22.10 22.40 22.10 22.30 27,000 601,450 22.276 2.676 2.676 2.713 2.676 2.701 222,954 2.6976 -0.90%
1999-09-08 0 22.30 22.10 22.40 22.30 22.30 17,800 396,620 22.282 2.701 2.676 2.713 2.701 2.701 146,984 2.6984 -0.45%
1999-09-07 0 22.40 22.20 22.40 21.90 22.40 39,000 868,000 22.256 2.713 2.688 2.713 2.652 2.713 322,045 2.6953 1.82%
1999-09-06 0 22.00 21.90 22.00 21.70 22.00 78,000 1,686,336 21.620 2.664 2.652 2.664 2.628 2.664 644,089 2.6182 3.29%
1999-09-03 0 21.30 21.30 - 21.20 21.50 417,800 8,899,620 21.301 2.579 2.579 - 2.567 2.604 3,450,006 2.5796 1.43%
1999-09-02 0 21.00 21.00 21.20 21.00 21.00 374,550 7,865,295 20.999 2.543 2.543 2.567 2.543 2.543 3,092,867 2.5430 0.00%
1999-09-01 0 21.00 21.00 21.90 21.00 22.70 399,800 8,926,860 22.328 2.543 2.543 2.652 2.543 2.749 3,301,370 2.7040 -6.25%
1999-08-31 0 22.40 - 22.40 22.40 22.50 321,000 7,192,240 22.406 2.713 - 2.713 2.713 2.725 2,650,675 2.7134 -0.44%
1999-08-30 0 22.50 - 22.50 22.40 22.70 364,000 8,191,398 22.504 2.725 - 2.725 2.713 2.749 3,005,750 2.7252 0.00%
1999-08-27 0 22.50 - 22.55 22.50 22.70 1,005,000 22,739,700 22.627 2.725 - 2.731 2.725 2.749 8,298,843 2.7401 -3.02%
1999-08-26 0 23.20 - 23.20 23.40 23.70 320,200 7,525,560 23.503 2.810 - 2.810 2.834 2.870 2,644,069 2.8462 -1.28%
1999-08-25 0 23.50 - 23.50 23.50 25.00 431,000 10,178,588 23.616 2.846 - 2.846 2.846 3.028 3,559,006 2.8600 -2.89%
1999-08-24 0 24.20 23.00 24.30 21.50 24.20 465,700 10,473,320 22.489 2.931 2.785 2.943 2.604 2.931 3,845,543 2.7235 13.62%
1999-08-23 0 21.30 21.00 21.35 20.80 21.30 403,000 8,459,300 20.991 2.579 2.543 2.586 2.519 2.579 3,327,795 2.5420 2.90%
1999-08-20 0 20.70 20.70 21.00 20.50 20.80 349,000 7,255,100 20.788 2.507 2.507 2.543 2.483 2.519 2,881,887 2.5175 0.98%
1999-08-19 0 20.50 20.20 20.80 20.00 20.50 353,000 7,190,100 20.369 2.483 2.446 2.519 2.422 2.483 2,914,917 2.4667 2.50%
1999-08-18 0 20.00 20.00 - 19.50 20.00 549,000 10,850,100 19.763 2.422 2.422 - 2.361 2.422 4,533,398 2.3934 2.56%
1999-08-17 0 19.50 19.50 19.60 19.50 19.60 397,000 7,733,476 19.480 2.361 2.361 2.374 2.361 2.374 3,278,249 2.3590 0.00%
1999-08-16 0 19.50 19.15 19.50 18.70 19.50 671,000 12,910,400 19.241 2.361 2.319 2.361 2.265 2.361 5,540,819 2.3301 5.41%
1999-08-13 0 18.50 18.30 18.50 18.20 18.50 549,000 9,957,549 18.138 2.240 2.216 2.240 2.204 2.240 4,533,398 2.1965 2.78%
1999-08-12 0 18.00 18.00 - 17.30 18.00 416,800 7,425,070 17.814 2.180 2.180 - 2.095 2.180 3,441,749 2.1574 5.88%
1999-08-11 0 17.00 - 17.50 17.00 18.10 295,000 5,283,400 17.910 2.059 - 2.119 2.059 2.192 2,435,979 2.1689 -7.61%
1999-08-10 0 18.40 18.20 18.60 18.40 18.60 216,000 3,996,200 18.501 2.228 2.204 2.252 2.228 2.252 1,783,632 2.2405 -2.39%
1999-08-09 0 18.85 - 18.85 - - 325,000 6,126,250 18.850 2.283 - 2.283 - - 2,683,705 2.2828 0.00%
1999-08-06 0 18.85 18.85 18.90 18.85 19.00 125,000 2,358,250 18.866 2.283 2.283 2.289 2.283 2.301 1,032,194 2.2847 -0.79%
1999-08-05 0 19.00 - 19.00 18.80 19.20 278,000 5,277,280 18.983 2.301 - 2.301 2.277 2.325 2,295,600 2.2989 -2.56%
1999-08-04 0 19.50 - 19.50 19.50 19.65 216,000 4,232,400 19.594 2.361 - 2.361 2.361 2.380 1,783,632 2.3729 -1.02%
1999-08-03 0 19.70 - 19.70 19.70 19.80 217,000 4,284,831 19.746 2.386 - 2.386 2.386 2.398 1,791,889 2.3912 0.00%
1999-08-02 0 19.70 - 19.70 19.50 19.70 200,000 3,922,850 19.614 2.386 - 2.386 2.361 2.386 1,651,511 2.3753 1.03%
1999-07-30 0 19.50 - 19.50 19.20 19.70 159,000 3,096,200 19.473 2.361 - 2.361 2.325 2.386 1,312,951 2.3582 -1.27%
1999-07-29 0 19.75 19.75 19.90 19.75 20.20 470,000 9,361,370 19.918 2.392 2.392 2.410 2.392 2.446 3,881,051 2.4121 -1.74%
1999-07-28 0 20.10 19.85 20.10 19.30 20.20 260,000 5,155,300 19.828 2.434 2.404 2.434 2.337 2.446 2,146,964 2.4012 4.42%
1999-07-27 0 19.25 19.25 19.30 19.25 19.30 116,000 2,235,415 19.271 2.331 2.331 2.337 2.331 2.337 957,876 2.3337 -1.28%
1999-07-26 0 19.50 19.45 19.60 18.70 19.50 89,000 1,723,956 19.370 2.361 2.355 2.374 2.265 2.361 734,922 2.3458 4.28%
1999-07-23 0 18.70 18.70 19.20 18.70 19.30 115,000 2,204,030 19.165 2.265 2.265 2.325 2.265 2.337 949,619 2.3210 -3.11%
1999-07-22 0 19.30 - 19.30 19.30 19.40 43,000 829,490 19.290 2.337 - 2.337 2.337 2.349 355,075 2.3361 -1.03%
1999-07-21 0 19.50 19.30 19.50 19.00 19.50 42,600 819,270 19.232 2.361 2.337 2.361 2.301 2.361 351,772 2.3290 2.09%
1999-07-20 0 19.10 19.00 19.10 18.50 19.10 40,000 754,850 18.871 2.313 2.301 2.313 2.240 2.313 330,302 2.2853 3.24%
1999-07-19 0 18.50 18.50 - 18.00 18.40 23,000 418,400 18.191 2.240 2.240 - 2.180 2.228 189,924 2.2030 2.78%
1999-07-16 0 18.00 18.00 - 17.80 18.00 119,600 2,143,410 17.921 2.180 2.180 - 2.156 2.180 987,604 2.1703 0.00%
1999-07-15 0 18.00 17.95 18.00 17.95 18.05 258,000 4,644,100 18.000 2.180 2.174 2.180 2.174 2.186 2,130,449 2.1799 0.00%
1999-07-14 0 18.00 17.85 18.00 17.85 18.40 94,000 1,691,400 17.994 2.180 2.162 2.180 2.162 2.228 776,210 2.1790 0.00%
1999-07-13 0 18.00 18.00 18.40 18.00 19.25 247,800 4,651,247 18.770 2.180 2.180 2.228 2.180 2.331 2,046,222 2.2731 -6.49%
1999-07-12 0 19.50 - 19.50 19.50 19.70 231,000 4,536,316 19.638 2.331 - 2.331 2.331 2.355 1,932,268 2.3477 -1.02%
1999-07-09 0 19.70 - 19.70 19.70 20.70 76,000 1,524,200 20.055 2.355 - 2.355 2.355 2.475 635,724 2.3976 -1.99%
1999-07-08 0 20.10 19.90 20.00 19.65 20.10 315,000 6,252,550 19.849 2.403 2.379 2.391 2.349 2.403 2,634,911 2.3730 2.81%
1999-07-07 0 19.55 19.50 19.70 19.10 19.55 101,000 1,949,150 19.299 2.337 2.331 2.355 2.283 2.337 844,844 2.3071 2.36%
1999-07-06 0 19.10 19.00 - 19.10 19.10 508,800 9,628,950 18.925 2.283 2.271 - 2.283 2.283 4,256,008 2.2624 1.60%
1999-07-05 0 18.80 18.80 19.20 18.40 19.20 49,800 915,096 18.375 2.248 2.248 2.295 2.200 2.295 416,567 2.1968 2.17%
1999-07-02 0 18.40 18.40 - 17.80 18.60 235,440 4,256,482 18.079 2.200 2.200 - 2.128 2.224 1,969,408 2.1613 2.79%
1999-06-30 0 17.90 - 17.90 17.45 18.10 377,895 6,748,419 17.858 2.140 - 2.140 2.086 2.164 3,161,015 2.1349 -0.56%
1999-06-29 0 18.00 17.75 18.00 17.75 18.70 232,000 4,277,120 18.436 2.152 2.122 2.152 2.122 2.236 1,940,633 2.2040 -4.00%
1999-06-28 0 18.75 18.60 18.75 18.75 19.10 61,000 1,154,955 18.934 2.242 2.224 2.242 2.242 2.283 510,253 2.2635 -2.85%
1999-06-25 0 19.30 19.10 19.30 19.30 19.40 55,400 1,070,400 19.321 2.307 2.283 2.307 2.307 2.319 463,410 2.3098 -0.52%
1999-06-24 0 19.40 19.40 19.50 19.40 19.55 155,700 3,044,065 19.551 2.319 2.319 2.331 2.319 2.337 1,302,399 2.3373 -0.51%
1999-06-23 0 19.50 19.50 19.70 19.50 19.80 70,000 1,379,500 19.707 2.331 2.331 2.355 2.331 2.367 585,536 2.3560 -2.01%
1999-06-22 0 19.90 19.85 20.00 19.70 20.00 197,000 3,870,684 19.648 2.379 2.373 2.391 2.355 2.391 1,647,865 2.3489 1.53%
1999-06-21 0 19.60 19.60 19.70 18.90 19.60 208,800 4,041,435 19.356 2.343 2.343 2.355 2.259 2.343 1,746,569 2.3139 4.26%
1999-06-17 0 18.80 18.75 18.80 18.65 19.00 268,200 5,015,311 18.700 2.248 2.242 2.248 2.230 2.271 2,243,438 2.2355 1.08%
1999-06-16 0 18.60 18.60 18.70 18.55 18.65 210,000 3,906,200 18.601 2.224 2.224 2.236 2.218 2.230 1,756,607 2.2237 0.00%
1999-06-15 0 18.60 18.50 18.60 18.50 18.70 78,000 1,448,500 18.571 2.224 2.212 2.224 2.212 2.236 652,454 2.2201 -0.53%
1999-06-14 0 18.70 18.70 18.80 18.70 19.00 45,907 861,920 18.775 2.236 2.236 2.248 2.236 2.271 384,003 2.2446 -1.58%
1999-06-11 0 19.00 19.00 19.05 18.95 19.10 43,000 818,600 19.037 2.271 2.271 2.277 2.265 2.283 359,686 2.2759 0.26%
1999-06-10 0 18.95 - 19.00 18.95 19.20 49,000 935,050 19.083 2.265 - 2.271 2.265 2.295 409,875 2.2813 -0.79%
1999-06-09 0 19.10 19.05 19.10 19.10 19.15 84,000 1,600,660 19.055 2.283 2.277 2.283 2.283 2.289 702,643 2.2781 0.53%
1999-06-08 0 19.00 18.75 19.10 18.20 19.00 179,000 3,350,200 18.716 2.271 2.242 2.283 2.176 2.271 1,497,298 2.2375 5.56%
1999-06-07 0 18.00 18.00 - 17.70 18.00 63,800 1,137,420 17.828 2.152 2.152 - 2.116 2.152 533,674 2.1313 1.69%
1999-06-04 0 17.70 17.70 17.80 17.60 17.70 430,000 7,509,000 17.463 2.116 2.116 2.128 2.104 2.116 3,596,862 2.0877 0.57%
1999-06-03 0 17.60 17.45 17.60 17.35 17.60 285,000 4,975,021 17.456 2.104 2.086 2.104 2.074 2.104 2,383,967 2.0869 1.44%
1999-06-02 0 17.35 17.30 - 17.10 17.35 405,000 6,987,000 17.252 2.074 2.068 - 2.044 2.074 3,387,742 2.0624 1.46%
1999-06-01 0 17.10 17.00 17.10 17.10 17.20 299,000 5,137,060 17.181 2.044 2.032 2.044 2.044 2.056 2,501,074 2.0539 0.00%
1999-05-31 0 17.10 - 17.10 17.25 17.35 551,000 9,537,350 17.309 2.044 - 2.044 2.062 2.074 4,609,003 2.0693 -1.72%
1999-05-28 0 17.40 17.30 17.40 17.40 17.40 394,800 6,872,908 17.409 2.080 2.068 2.080 2.080 2.080 3,302,421 2.0812 0.00%
1999-05-27 0 17.40 17.30 17.40 17.30 17.60 362,000 6,300,150 17.404 2.080 2.068 2.080 2.068 2.104 3,028,056 2.0806 -0.57%
1999-05-26 0 17.50 17.30 17.50 17.50 17.80 403,000 7,038,800 17.466 2.092 2.068 2.092 2.092 2.128 3,371,013 2.0880 -1.69%
1999-05-25 0 17.80 - 17.80 - - 230,000 4,095,500 17.807 2.128 - 2.128 - - 1,923,903 2.1287 -0.56%
1999-05-24 0 17.90 17.80 18.00 17.70 17.90 267,400 4,787,660 17.904 2.140 2.128 2.152 2.116 2.140 2,236,746 2.1405 0.00%
1999-05-21 0 17.90 17.90 18.00 17.90 18.00 240,562 4,306,835 17.903 2.140 2.140 2.152 2.140 2.152 2,012,252 2.1403 -0.56%
1999-05-20 0 18.00 18.00 18.10 18.00 18.10 224,000 4,032,200 18.001 2.152 2.152 2.164 2.152 2.164 1,873,714 2.1520 0.56%
1999-05-19 0 17.90 - 17.90 17.90 18.40 335,000 6,126,240 18.287 2.140 - 2.140 2.140 2.200 2,802,207 2.1862 -3.76%
1999-05-18 0 18.60 18.60 - 18.15 18.30 392,600 7,135,040 18.174 2.224 2.224 - 2.170 2.188 3,284,019 2.1727 1.92%
1999-05-17 0 18.25 18.25 - 17.25 18.25 715,200 12,722,900 17.789 2.182 2.182 - 2.062 2.182 5,982,502 2.1267 4.89%
1999-05-14 0 17.40 17.40 17.50 17.25 17.40 285,000 4,938,250 17.327 2.080 2.080 2.092 2.062 2.080 2,383,967 2.0714 0.87%
1999-05-13 0 17.25 17.25 17.45 17.25 17.25 424,000 7,388,040 17.425 2.062 2.062 2.086 2.062 2.062 3,546,673 2.0831 -0.58%
1999-05-12 0 17.35 17.30 17.35 17.30 17.65 1,093,000 19,148,790 17.519 2.074 2.068 2.074 2.068 2.110 9,142,722 2.0944 0.87%
1999-05-11 0 17.20 17.20 17.40 16.90 17.20 335,794 5,708,540 17.000 2.056 2.056 2.080 2.020 2.056 2,808,848 2.0323 1.78%
1999-05-10 0 16.90 - 16.90 16.90 17.30 207,000 3,580,200 17.296 2.020 - 2.020 2.020 2.068 1,731,513 2.0677 -2.31%
1999-05-07 0 17.30 17.00 17.30 17.00 17.30 354,000 6,088,500 17.199 2.068 2.032 2.068 2.032 2.068 2,961,138 2.0561 0.29%
1999-05-06 0 17.25 17.10 17.25 16.95 17.30 855,000 14,615,560 17.094 2.062 2.044 2.062 2.026 2.068 7,151,901 2.0436 2.37%
1999-05-05 0 16.85 16.80 16.85 16.75 16.85 385,000 6,462,000 16.784 2.014 2.008 2.014 2.002 2.014 3,220,446 2.0066 0.60%
1999-05-04 0 16.75 - 16.75 16.75 16.75 881,000 14,756,860 16.750 2.002 - 2.002 2.002 2.002 7,369,385 2.0025 0.00%
1999-05-03 0 16.75 16.70 16.75 16.75 16.80 1,155,000 19,812,932 17.154 2.002 1.996 2.002 2.002 2.008 9,661,339 2.0507 -2.05%
1999-04-30 0 17.10 16.75 17.15 17.10 17.60 996,000 17,234,300 17.304 2.044 2.002 2.050 2.044 2.104 8,331,337 2.0686 0.59%
1999-04-29 0 17.00 17.00 17.10 15.90 17.60 4,009,669 67,801,044 16.909 2.032 2.032 2.044 1.901 2.104 33,540,063 2.0215 6.25%
1999-04-28 0 16.00 15.00 16.00 14.50 16.20 3,700,400 54,517,670 14.733 1.913 1.793 1.913 1.733 1.937 30,953,091 1.7613 10.34%
1999-04-27 0 14.50 - 14.55 14.50 14.55 1,147,000 16,631,600 14.500 1.733 - 1.739 1.733 1.739 9,594,421 1.7335 0.00%
1999-04-26 0 14.50 - 14.55 14.45 14.50 1,367,120 19,777,006 14.466 1.733 - 1.739 1.727 1.733 11,435,680 1.7294 0.00%
1999-04-23 0 14.50 14.45 14.50 14.30 14.50 512,000 7,373,450 14.401 1.733 1.727 1.733 1.710 1.733 4,282,776 1.7217 0.69%
1999-04-22 0 14.40 14.35 14.45 14.40 14.50 413,800 5,972,500 14.433 1.722 1.716 1.727 1.722 1.733 3,461,353 1.7255 -0.69%
1999-04-21 0 14.50 14.00 14.50 13.95 14.50 910,440 12,835,045 14.098 1.733 1.674 1.733 1.668 1.733 7,615,645 1.6854 0.69%
1999-04-20 0 14.40 14.10 14.40 13.85 14.40 2,032,000 28,440,125 13.996 1.722 1.686 1.722 1.656 1.722 16,997,265 1.6732 3.97%
1999-04-19 0 13.85 13.60 13.85 13.40 13.85 334,000 4,545,950 13.611 1.656 1.626 1.656 1.602 1.656 2,793,842 1.6271 1.84%
1999-04-16 0 13.60 13.55 13.60 13.50 13.80 479,000 6,575,550 13.728 1.626 1.620 1.626 1.614 1.650 4,006,737 1.6411 1.49%
1999-04-15 0 13.40 13.20 13.40 13.20 13.50 459,000 6,193,400 13.493 1.602 1.578 1.602 1.578 1.614 3,839,441 1.6131 -0.74%
1999-04-14 0 13.50 13.45 13.50 13.50 13.50 333,000 4,495,500 13.500 1.614 1.608 1.614 1.614 1.614 2,785,477 1.6139 0.00%
1999-04-13 0 13.50 13.45 13.50 13.45 13.60 656,236 8,898,012 13.559 1.614 1.608 1.614 1.608 1.626 5,489,280 1.6210 0.00%
1999-04-12 0 13.50 13.50 13.55 13.50 13.95 477,000 6,605,950 13.849 1.614 1.614 1.620 1.614 1.668 3,990,008 1.6556 -3.23%
1999-04-09 0 13.95 13.95 14.00 13.95 13.95 446,000 6,241,484 13.994 1.668 1.668 1.674 1.668 1.668 3,730,699 1.6730 -1.06%
1999-04-08 0 14.10 13.90 14.30 13.85 14.10 718,000 10,184,500 14.185 1.686 1.662 1.710 1.656 1.686 6,005,923 1.6957 -1.40%
1999-04-07 0 14.30 - 14.40 14.10 14.30 516,800 7,365,786 14.253 1.710 - 1.722 1.686 1.710 4,322,927 1.7039 0.00%
1999-04-01 0 14.30 14.25 14.35 14.25 14.30 423,054 6,059,626 14.324 1.710 1.704 1.716 1.704 1.710 3,538,760 1.7124 -0.69%
1999-03-31 0 14.40 14.15 14.40 14.00 14.40 196,000 2,767,850 14.122 1.722 1.692 1.722 1.674 1.722 1,639,500 1.6882 1.41%
1999-03-30 0 14.20 14.00 14.20 13.90 14.35 381,000 5,403,800 14.183 1.698 1.674 1.698 1.662 1.716 3,186,987 1.6956 -1.39%
1999-03-29 0 14.40 14.30 14.40 14.30 14.40 184,000 2,642,600 14.362 1.722 1.710 1.722 1.710 1.722 1,539,122 1.7170 0.00%
1999-03-26 0 14.40 - 14.40 14.30 14.40 305,000 4,378,100 14.354 1.722 - 1.722 1.710 1.722 2,551,263 1.7161 0.00%
1999-03-25 0 14.40 14.30 14.40 14.30 14.40 525,000 7,472,980 14.234 1.722 1.710 1.722 1.710 1.722 4,391,518 1.7017 0.00%
1999-03-24 0 14.40 14.20 14.40 14.00 14.40 283,000 4,055,800 14.331 1.722 1.698 1.722 1.674 1.722 2,367,237 1.7133 0.00%
1999-03-23 0 14.40 14.35 14.40 14.30 14.40 380,000 5,466,000 14.384 1.722 1.716 1.722 1.710 1.722 3,178,622 1.7196 -0.69%
1999-03-22 0 14.50 14.50 - 14.10 14.50 549,400 7,758,797 14.122 1.733 1.733 - 1.686 1.733 4,595,619 1.6883 0.69%
1999-03-19 0 14.40 14.00 14.40 13.90 14.40 702,000 9,786,400 13.941 1.722 1.674 1.722 1.662 1.722 5,872,087 1.6666 3.60%
1999-03-18 0 13.90 13.80 13.90 13.85 13.95 857,000 11,901,910 13.888 1.662 1.650 1.662 1.656 1.668 7,168,630 1.6603 0.00%
1999-03-17 0 13.90 13.90 14.00 13.80 13.90 269,000 3,729,487 13.864 1.662 1.662 1.674 1.650 1.662 2,250,130 1.6575 0.72%
1999-03-16 0 13.80 13.50 13.80 13.70 13.80 375,200 5,156,080 13.742 1.650 1.614 1.650 1.638 1.650 3,138,471 1.6429 0.00%
1999-03-15 0 13.80 13.80 14.00 13.10 14.00 392,320 5,320,184 13.561 1.650 1.650 1.674 1.566 1.674 3,281,677 1.6212 6.56%
1999-03-12 0 12.95 12.60 12.95 12.15 13.05 760,000 9,684,200 12.742 1.548 1.506 1.548 1.453 1.560 6,357,245 1.5233 6.58%
1999-03-11 0 12.15 12.15 12.20 12.10 12.15 495,000 6,007,500 12.136 1.453 1.453 1.458 1.447 1.453 4,140,574 1.4509 0.83%
1999-03-10 0 12.05 11.90 12.10 11.75 12.05 192,400 2,289,610 11.900 1.441 1.423 1.447 1.405 1.441 1,609,387 1.4227 2.55%
1999-03-09 0 11.75 11.40 11.75 11.50 11.80 216,200 2,513,850 11.627 1.405 1.363 1.405 1.375 1.411 1,808,469 1.3900 1.73%
1999-03-08 0 11.55 11.40 11.55 11.50 11.80 434,000 5,044,600 11.624 1.381 1.363 1.381 1.375 1.411 3,630,321 1.3896 -1.28%
1999-03-05 0 11.70 11.30 11.70 11.60 11.70 27,000 315,200 11.674 1.399 1.351 1.399 1.387 1.399 225,849 1.3956 1.74%
1999-03-04 0 11.50 - 11.50 11.00 11.50 53,000 595,300 11.232 1.375 - 1.375 1.315 1.375 443,334 1.3428 3.60%
1999-03-03 0 11.10 - 11.10 11.10 11.10 30,000 333,000 11.100 1.327 - 1.327 1.327 1.327 250,944 1.3270 0.00%
1999-03-02 0 11.50 - 11.50 11.45 11.55 1,196,000 13,732,150 11.482 1.327 - 1.327 1.321 1.333 10,364,811 1.3249 -1.71%
1999-03-01 0 11.70 11.30 11.70 11.20 11.70 620,000 7,093,800 11.442 1.350 1.304 1.350 1.292 1.350 5,373,063 1.3203 5.41%
1999-02-26 0 11.10 11.05 11.10 11.05 11.10 96,000 1,065,400 11.098 1.281 1.275 1.281 1.275 1.281 831,958 1.2806 1.37%
1999-02-25 0 10.95 10.95 - 10.80 11.20 153,600 1,674,250 10.900 1.264 1.264 - 1.246 1.292 1,331,133 1.2578 1.39%
1999-02-24 0 10.80 10.70 11.10 9.900 11.30 678,000 7,523,250 11.096 1.246 1.235 1.281 1.142 1.304 5,875,704 1.2804 -4.85%
1999-02-23 0 11.35 11.30 11.35 11.30 11.35 461,500 5,207,125 11.283 1.310 1.304 1.310 1.304 1.310 3,999,465 1.3020 0.89%
1999-02-22 0 11.25 11.20 11.25 11.10 11.35 424,000 4,775,650 11.263 1.298 1.292 1.298 1.281 1.310 3,674,482 1.2997 -0.88%
1999-02-19 0 11.35 11.20 11.40 11.20 11.60 343,700 3,899,990 11.347 1.310 1.292 1.315 1.292 1.339 2,978,583 1.3093 -2.58%
1999-02-15 0 11.65 11.60 11.70 11.50 11.75 117,000 1,363,450 11.653 1.344 1.339 1.350 1.327 1.356 1,013,949 1.3447 -0.85%
1999-02-12 0 11.75 11.65 11.75 11.70 11.75 411,000 4,809,540 11.702 1.356 1.344 1.356 1.350 1.356 3,561,821 1.3503 0.43%
1999-02-11 0 11.70 11.40 11.70 11.55 11.70 191,000 2,219,350 11.620 1.350 1.315 1.350 1.333 1.350 1,655,250 1.3408 1.30%
1999-02-10 0 11.55 11.55 11.60 11.50 11.75 160,000 1,860,219 11.626 1.333 1.333 1.339 1.327 1.356 1,386,597 1.3416 -1.70%
1999-02-09 0 11.75 11.60 11.75 11.60 11.80 1,615,800 19,434,748 12.028 1.356 1.339 1.356 1.339 1.362 14,002,894 1.3879 -2.08%
1999-02-08 0 12.00 11.80 12.00 12.00 12.35 105,000 1,267,950 12.076 1.385 1.362 1.385 1.385 1.425 909,954 1.3934 -2.83%
1999-02-05 0 12.35 12.00 12.35 12.35 12.35 1,020,000 12,447,000 12.203 1.425 1.385 1.425 1.425 1.425 8,839,555 1.4081 0.00%
1999-02-04 0 12.35 12.30 12.35 12.25 12.45 299,000 3,681,200 12.312 1.425 1.419 1.425 1.414 1.437 2,591,203 1.4207 -0.80%
1999-02-03 0 12.45 12.50 12.70 12.20 12.50 189,000 2,327,340 12.314 1.437 1.442 1.465 1.408 1.442 1,637,917 1.4209 -0.40%
1999-02-02 0 12.50 12.20 12.50 12.50 12.55 62,600 783,000 12.508 1.442 1.408 1.442 1.442 1.448 542,506 1.4433 -0.79%
1999-02-01 0 12.60 12.60 12.65 12.50 12.75 305,600 3,861,410 12.636 1.454 1.454 1.460 1.442 1.471 2,648,400 1.4580 0.40%
1999-01-29 0 12.55 12.55 12.60 12.20 12.60 270,200 3,355,880 12.420 1.448 1.448 1.454 1.408 1.454 2,341,615 1.4331 2.87%
1999-01-28 0 12.20 - 12.25 12.00 12.20 286,000 3,454,200 12.078 1.408 - 1.414 1.385 1.408 2,478,542 1.3936 -0.41%
1999-01-27 0 12.25 12.00 12.25 12.20 12.55 324,000 3,979,350 12.282 1.414 1.385 1.414 1.408 1.448 2,807,859 1.4172 -3.54%
1999-01-26 0 12.70 12.50 12.70 12.60 12.80 31,406 397,903 12.670 1.465 1.442 1.465 1.454 1.477 272,172 1.4620 -2.31%
1999-01-25 0 13.00 - 13.00 13.00 13.00 5,000 65,000 13.000 1.500 - 1.500 1.500 1.500 43,331 1.5001 0.00%
1999-01-22 0 13.00 - 13.10 13.00 13.30 54,000 709,900 13.146 1.500 - 1.512 1.500 1.535 467,976 1.5170 -3.35%
1999-01-21 0 13.45 13.10 13.45 13.15 13.45 145,000 1,930,150 13.311 1.552 1.512 1.552 1.517 1.552 1,256,603 1.5360 -1.82%
1999-01-20 0 13.70 - 13.70 13.70 13.80 15,000 206,250 13.750 1.581 - 1.581 1.581 1.592 129,993 1.5866 -2.14%
1999-01-19 0 14.00 - 14.00 14.00 14.00 10,000 140,000 14.000 1.615 - 1.615 1.615 1.615 86,662 1.6155 0.00%
1999-01-18 0 14.00 - 14.00 14.00 14.00 10,400 145,440 13.985 1.615 - 1.615 1.615 1.615 90,129 1.6137 -0.71%
1999-01-15 0 14.10 13.80 14.20 14.00 14.10 12,000 168,500 14.042 1.627 1.592 1.639 1.615 1.627 103,995 1.6203 0.71%
1999-01-14 0 14.00 13.50 14.00 13.30 14.00 10,000 137,000 13.700 1.615 1.558 1.615 1.535 1.615 86,662 1.5808 5.26%
1999-01-13 0 13.30 13.10 13.85 13.30 13.90 26,000 355,100 13.658 1.535 1.512 1.598 1.535 1.604 225,322 1.5760 -4.32%
1999-01-12 0 13.90 - 13.90 13.90 13.90 31,000 430,200 13.877 1.604 - 1.604 1.604 1.604 268,653 1.6013 -0.71%
1999-01-11 0 14.00 13.80 14.00 13.95 14.00 1,443,800 20,212,460 13.999 1.615 1.592 1.615 1.610 1.615 12,512,303 1.6154 -1.41%
1999-01-08 0 14.20 14.00 14.20 13.70 14.25 231,000 3,254,950 14.091 1.639 1.615 1.639 1.581 1.644 2,001,899 1.6259 3.65%
1999-01-07 0 13.70 13.70 14.00 12.90 14.30 405,200 5,360,500 13.229 1.581 1.581 1.615 1.489 1.650 3,511,556 1.5265 -4.20%
1999-01-06 0 14.30 - 14.30 14.30 14.35 15,000 215,000 14.333 1.650 - 1.650 1.650 1.656 129,993 1.6539 -1.38%
1999-01-05 0 14.50 - 14.50 14.50 14.55 10,000 145,250 14.525 1.673 - 1.673 1.673 1.679 86,662 1.6760 0.00%
1999-01-04 0 14.50 - 14.50 14.65 14.65 10,200 149,430 14.650 1.673 - 1.673 1.690 1.690 88,396 1.6905 -1.36%
1998-12-31 0 14.70 - 14.75 14.70 14.70 10,000 147,000 14.700 1.696 - 1.702 1.696 1.696 86,662 1.6962 -0.34%
1998-12-30 0 14.75 - 14.80 14.70 14.75 20,000 294,500 14.725 1.702 - 1.708 1.696 1.702 173,325 1.6991 -0.34%
1998-12-29 0 14.80 - 14.80 - - 0 0 - 1.708 - 1.708 - - 0 - -0.34%
1998-12-28 0 14.85 - 14.85 - - 1,130,000 16,860,730 14.921 1.714 - 1.714 - - 9,792,840 1.7217 -0.34%
1998-12-24 0 14.90 - 14.90 14.90 15.00 206,600 3,085,200 14.933 1.719 - 1.719 1.719 1.731 1,790,443 1.7231 -0.33%
1998-12-23 0 14.95 - 14.95 14.95 15.05 176,200 2,641,500 14.991 1.725 - 1.725 1.725 1.737 1,526,990 1.7299 -0.33%
1998-12-22 0 15.00 - 15.00 14.95 15.00 205,000 3,070,750 14.979 1.731 - 1.731 1.725 1.731 1,776,577 1.7285 0.33%
1998-12-21 0 14.95 - 14.95 14.70 15.05 166,000 2,480,900 14.945 1.725 - 1.725 1.696 1.737 1,438,594 1.7245 3.10%
1998-12-18 0 14.50 14.45 14.50 14.50 14.50 271,800 3,940,700 14.499 1.673 1.667 1.673 1.673 1.673 2,355,481 1.6730 0.00%
1998-12-17 0 14.50 - 14.50 14.45 14.50 321,000 4,646,500 14.475 1.673 - 1.673 1.667 1.673 2,781,860 1.6703 0.35%
1998-12-16 0 14.45 14.40 14.50 14.45 14.45 225,000 3,251,250 14.450 1.667 1.662 1.673 1.667 1.667 1,949,902 1.6674 0.00%
1998-12-15 0 14.45 - 14.50 14.40 14.50 247,100 3,572,545 14.458 1.667 - 1.673 1.662 1.673 2,141,425 1.6683 0.00%
1998-12-14 0 14.45 14.40 14.50 14.45 14.50 224,000 3,237,800 14.454 1.667 1.662 1.673 1.667 1.673 1,941,236 1.6679 0.00%
1998-12-11 0 14.45 14.40 14.50 14.40 14.50 276,000 3,997,450 14.484 1.667 1.662 1.673 1.662 1.673 2,391,879 1.6713 -0.34%
1998-12-10 0 14.50 14.40 14.50 14.50 15.00 909,000 13,319,200 14.653 1.673 1.662 1.673 1.673 1.731 7,877,603 1.6908 -3.33%
1998-12-09 0 15.00 14.90 15.00 14.95 15.00 330,000 4,948,500 14.995 1.731 1.719 1.731 1.725 1.731 2,859,856 1.7303 0.33%
1998-12-08 0 14.95 14.70 14.95 14.90 15.00 238,000 3,557,000 14.945 1.725 1.696 1.725 1.719 1.731 2,062,563 1.7246 0.34%
1998-12-07 0 14.90 14.70 14.95 14.70 15.10 255,200 3,813,540 14.943 1.719 1.696 1.725 1.696 1.742 2,211,622 1.7243 0.00%
1998-12-04 0 14.90 14.75 14.90 14.95 15.00 160,000 2,393,000 14.956 1.719 1.702 1.719 1.725 1.731 1,386,597 1.7258 -0.67%
1998-12-03 0 15.00 - 15.00 15.00 15.00 258,000 3,870,000 15.000 1.731 - 1.731 1.731 1.731 2,235,887 1.7309 -0.33%
1998-12-02 0 15.05 15.00 15.05 15.00 15.05 224,000 3,363,500 15.016 1.737 1.731 1.737 1.731 1.737 1,941,236 1.7327 0.33%
1998-12-01 0 15.00 15.00 15.05 15.00 15.05 410,800 6,166,680 15.011 1.731 1.731 1.737 1.731 1.737 3,560,087 1.7322 -0.66%
1998-11-30 0 15.10 15.10 - 15.00 15.10 365,000 5,502,250 15.075 1.742 1.742 - 1.731 1.742 3,163,174 1.7395 0.33%
1998-11-27 0 15.05 15.00 15.05 14.85 15.05 426,800 6,402,150 15.000 1.737 1.731 1.737 1.714 1.737 3,698,747 1.7309 0.00%
1998-11-26 0 15.05 15.00 15.05 15.00 15.05 384,700 5,774,150 15.009 1.737 1.731 1.737 1.731 1.737 3,333,899 1.7320 0.33%
1998-11-25 0 15.00 15.00 15.10 15.00 15.10 400,040 6,023,234 15.057 1.731 1.731 1.742 1.731 1.742 3,466,839 1.7374 -0.66%
1998-11-24 0 15.10 15.10 - 14.90 15.10 340,000 5,128,000 15.082 1.742 1.742 - 1.719 1.742 2,946,518 1.7404 1.34%
1998-11-23 0 14.90 14.90 - 14.65 14.90 387,000 5,738,650 14.829 1.719 1.719 - 1.690 1.719 3,353,831 1.7111 2.05%
1998-11-20 0 14.60 14.60 14.70 14.50 14.60 248,000 3,619,100 14.593 1.685 1.685 1.696 1.673 1.685 2,149,225 1.6839 0.69%
1998-11-19 0 14.50 14.30 14.50 14.30 14.50 30,000 431,000 14.367 1.673 1.650 1.673 1.650 1.673 259,987 1.6578 2.11%
1998-11-18 0 14.20 14.20 - 14.00 14.20 21,000 296,000 14.095 1.639 1.639 - 1.615 1.639 181,991 1.6265 1.43%
1998-11-17 0 14.00 14.00 - 13.85 14.00 26,000 362,100 13.927 1.615 1.615 - 1.598 1.615 225,322 1.6070 1.45%
1998-11-16 0 13.80 13.80 - 13.75 13.80 34,600 477,010 13.786 1.592 1.592 - 1.587 1.592 299,852 1.5908 0.00%
1998-11-13 0 13.80 13.70 - 13.70 13.80 31,880 438,680 13.760 1.592 1.581 - 1.581 1.592 276,279 1.5878 0.73%
1998-11-12 0 13.70 13.70 13.80 13.70 13.70 28,000 383,600 13.700 1.581 1.581 1.592 1.581 1.581 242,654 1.5808 0.00%
1998-11-11 0 13.70 13.60 13.80 13.70 13.80 92,000 1,263,100 13.729 1.581 1.569 1.592 1.581 1.592 797,293 1.5842 -0.72%
1998-11-10 0 13.80 13.70 13.80 13.80 13.90 34,000 470,800 13.847 1.592 1.581 1.592 1.592 1.604 294,652 1.5978 -0.72%
1998-11-09 0 13.90 13.90 14.00 13.80 13.90 30,000 416,000 13.867 1.604 1.604 1.615 1.592 1.604 259,987 1.6001 0.00%
1998-11-06 0 13.90 13.75 13.90 13.80 14.00 54,000 747,950 13.851 1.604 1.587 1.604 1.592 1.615 467,976 1.5983 0.00%
1998-11-05 0 13.90 - 13.90 13.80 14.10 38,000 527,600 13.884 1.604 - 1.604 1.592 1.627 329,317 1.6021 -2.11%
1998-11-04 0 14.20 - 14.20 14.10 14.20 12,000 169,400 14.117 1.639 - 1.639 1.627 1.639 103,995 1.6289 0.71%
1998-11-03 0 14.10 14.10 - 13.90 14.10 260,000 3,630,000 13.962 1.627 1.627 - 1.604 1.627 2,253,220 1.6110 0.71%
1998-11-02 0 14.00 - 14.00 13.75 14.05 173,000 2,386,550 13.795 1.615 - 1.615 1.587 1.621 1,499,258 1.5918 1.45%
1998-10-30 0 13.80 13.60 13.90 13.75 13.80 1,410,000 19,453,500 13.797 1.592 1.569 1.604 1.587 1.592 12,219,384 1.5920 0.00%
1998-10-29 0 13.80 - 13.80 13.75 13.80 200,000 2,752,500 13.763 1.592 - 1.592 1.587 1.592 1,733,246 1.5881 0.00%
1998-10-27 0 13.80 - 13.80 13.60 13.80 372,200 5,119,790 13.755 1.592 - 1.592 1.569 1.592 3,225,571 1.5873 0.36%
1998-10-26 0 13.75 - 13.80 13.75 13.75 200,000 2,750,000 13.750 1.587 - 1.592 1.587 1.587 1,733,246 1.5866 -0.36%
1998-10-23 0 13.80 - 13.80 13.75 13.80 333,000 4,582,750 13.762 1.592 - 1.592 1.587 1.592 2,885,855 1.5880 0.00%
1998-10-22 0 13.80 13.75 13.80 13.75 13.80 220,000 3,026,000 13.755 1.592 1.587 1.592 1.587 1.592 1,906,571 1.5871 0.00%
1998-10-21 0 13.80 - 13.80 13.70 13.80 313,400 4,309,810 13.752 1.592 - 1.592 1.581 1.592 2,715,996 1.5868 0.00%
1998-10-20 0 13.80 13.50 13.80 13.75 13.80 292,000 4,017,100 13.757 1.592 1.558 1.592 1.587 1.592 2,530,539 1.5874 0.00%
1998-10-19 0 13.80 13.75 13.80 13.75 13.80 768,000 10,589,300 13.788 1.592 1.587 1.592 1.587 1.592 6,655,665 1.5910 0.00%
1998-10-16 0 13.80 13.70 13.80 13.75 13.80 361,000 4,964,300 13.752 1.592 1.581 1.592 1.587 1.592 3,128,509 1.5868 0.36%
1998-10-15 0 13.75 13.75 13.80 13.70 13.80 331,000 4,553,650 13.757 1.587 1.587 1.592 1.581 1.592 2,868,522 1.5875 0.00%
1998-10-14 0 13.75 - 13.75 13.75 13.75 240,000 3,300,000 13.750 1.587 - 1.587 1.587 1.587 2,079,895 1.5866 -0.36%
1998-10-13 0 13.80 13.00 13.80 13.50 13.80 761,000 10,279,500 13.508 1.592 1.500 1.592 1.558 1.592 6,595,001 1.5587 -1.43%
1998-10-12 0 14.00 14.00 - 12.80 14.00 100,000 1,338,000 13.380 1.615 1.615 - 1.477 1.615 866,623 1.5439 12.00%
1998-10-09 0 12.50 12.50 12.60 12.10 12.50 285,000 3,492,900 12.256 1.442 1.442 1.454 1.396 1.442 2,469,876 1.4142 4.17%
1998-10-08 0 12.00 11.60 12.00 11.90 12.45 413,200 4,949,280 11.978 1.385 1.339 1.385 1.373 1.437 3,580,886 1.3821 -4.00%
1998-10-07 0 12.50 - 12.50 12.45 13.25 190,000 2,406,500 12.666 1.442 - 1.442 1.437 1.529 1,646,584 1.4615 -6.02%
1998-10-05 0 13.30 13.20 - 13.20 13.45 58,000 771,550 13.303 1.535 1.523 - 1.523 1.552 502,641 1.5350 -2.92%
1998-09-30 0 13.70 13.60 13.80 13.70 13.70 10,936 149,262 13.649 1.581 1.569 1.592 1.581 1.581 94,774 1.5749 -0.36%
1998-09-29 0 13.75 13.50 13.80 13.60 13.75 14,000 190,850 13.632 1.587 1.558 1.592 1.569 1.587 121,327 1.5730 1.10%
1998-09-28 0 13.60 13.60 13.75 13.50 13.60 15,200 206,120 13.561 1.569 1.569 1.587 1.558 1.569 131,727 1.5648 0.00%
1998-09-25 0 13.60 13.50 13.80 13.60 13.60 20,000 272,000 13.600 1.569 1.558 1.592 1.569 1.569 173,325 1.5693 -1.81%
1998-09-24 0 13.85 - 13.85 13.75 13.85 154,000 2,124,950 13.798 1.598 - 1.598 1.587 1.598 1,334,599 1.5922 0.36%
1998-09-23 0 13.80 13.55 13.80 13.75 13.80 92,800 1,279,140 13.784 1.592 1.564 1.592 1.587 1.592 804,226 1.5905 -0.36%
1998-09-22 0 13.85 - 13.85 13.80 13.95 6,084,000 84,564,100 13.899 1.598 - 1.598 1.592 1.610 52,725,343 1.6039 -1.77%
1998-09-21 0 14.10 13.20 14.10 13.60 14.10 36,000 503,600 13.989 1.627 1.523 1.627 1.569 1.627 311,984 1.6142 0.71%
1998-09-18 0 14.00 - - 13.40 14.00 107,000 1,462,300 13.666 1.615 - - 1.546 1.615 927,287 1.5770 2.19%
1998-09-17 0 13.70 - - 13.65 13.75 55,000 753,300 13.696 1.581 - - 1.575 1.587 476,643 1.5804 0.74%
1998-09-16 0 13.60 - 13.75 13.55 13.65 45,000 611,650 13.592 1.569 - 1.587 1.564 1.575 389,980 1.5684 0.37%
1998-09-15 0 13.55 13.50 13.65 13.55 13.55 192,000 2,601,600 13.550 1.564 1.558 1.575 1.564 1.564 1,663,916 1.5635 0.00%
1998-09-14 0 13.55 - 13.55 13.50 13.55 200,600 2,717,750 13.548 1.564 - 1.564 1.558 1.564 1,738,446 1.5633 0.00%
1998-09-11 0 13.55 13.40 13.95 13.50 13.60 70,000 948,500 13.550 1.564 1.546 1.610 1.558 1.569 606,636 1.5635 -0.37%
1998-09-10 0 13.60 13.60 13.70 13.60 13.65 74,080 1,008,440 13.613 1.569 1.569 1.581 1.569 1.575 641,994 1.5708 -1.45%
1998-09-09 0 13.80 13.60 13.80 13.60 13.90 32,000 440,600 13.769 1.592 1.569 1.592 1.569 1.604 277,319 1.5888 -0.72%
1998-09-08 0 13.90 13.80 13.90 13.90 13.95 22,000 306,300 13.923 1.604 1.592 1.604 1.604 1.610 190,657 1.6065 -0.36%
1998-09-07 0 13.95 - 13.95 13.95 14.00 2,150,000 30,098,000 13.999 1.610 - 1.610 1.610 1.615 18,632,395 1.6154 -0.36%
1998-09-04 0 14.00 - 14.00 13.95 14.00 2,083,000 29,161,000 14.000 1.615 - 1.615 1.610 1.615 18,051,757 1.6154 0.00%
1998-09-03 0 14.00 13.95 14.00 13.90 14.00 427,000 5,962,100 13.963 1.615 1.610 1.615 1.604 1.615 3,700,480 1.6112 0.00%
1998-09-02 0 14.00 - 14.00 13.95 14.15 532,000 7,507,400 14.112 1.615 - 1.615 1.610 1.633 4,610,434 1.6283 0.36%
1998-09-01 0 13.95 - 14.00 13.70 14.15 572,000 8,061,550 14.094 1.610 - 1.615 1.581 1.633 4,957,084 1.6263 -0.36%
1998-08-31 0 14.00 - 14.00 13.90 14.10 407,000 5,698,300 14.001 1.615 - 1.615 1.604 1.627 3,527,156 1.6156 0.00%
1998-08-28 0 14.00 - 14.20 14.00 14.20 353,000 4,977,200 14.100 1.615 - 1.639 1.615 1.639 3,059,179 1.6270 -0.71%
1998-08-27 0 14.10 - 14.15 13.90 14.20 410,000 5,756,000 14.039 1.627 - 1.633 1.604 1.639 3,553,154 1.6200 0.00%
1998-08-26 0 14.10 14.00 14.40 14.00 14.35 365,200 5,188,170 14.206 1.627 1.615 1.662 1.615 1.656 3,164,907 1.6393 -2.76%
1998-08-25 0 14.50 14.30 14.50 14.30 14.50 38,800 557,780 14.376 1.673 1.650 1.673 1.650 1.673 336,250 1.6588 0.00%
1998-08-24 0 14.50 14.40 14.50 14.30 14.50 76,000 1,097,550 14.441 1.673 1.662 1.673 1.650 1.673 658,633 1.6664 0.00%
1998-08-21 0 14.50 14.30 14.50 14.40 14.50 190,000 2,749,150 14.469 1.673 1.650 1.673 1.662 1.673 1,646,584 1.6696 0.00%
1998-08-20 0 14.50 14.45 14.50 14.45 14.50 187,600 2,713,530 14.464 1.673 1.667 1.673 1.667 1.673 1,625,785 1.6691 0.69%
1998-08-19 0 14.40 14.35 14.45 14.35 14.40 1,528,000 21,986,850 14.389 1.662 1.656 1.667 1.656 1.662 13,241,999 1.6604 0.00%
1998-08-18 0 14.40 14.40 - 14.35 14.45 88,000 1,266,450 14.391 1.662 1.662 - 1.656 1.667 762,628 1.6606 -0.35%
1998-08-14 0 14.45 14.00 14.50 14.20 14.45 193,000 2,752,100 14.260 1.667 1.615 1.673 1.639 1.667 1,672,582 1.6454 1.76%
1998-08-13 0 14.20 14.00 14.25 14.15 14.40 208,000 2,961,350 14.237 1.639 1.615 1.644 1.633 1.662 1,802,576 1.6428 -0.70%
1998-08-12 0 14.30 14.00 14.50 14.05 14.30 194,000 2,737,700 14.112 1.650 1.615 1.673 1.621 1.650 1,681,249 1.6284 1.78%
1998-08-11 0 14.05 14.00 14.05 14.00 14.10 256,200 3,596,220 14.037 1.621 1.615 1.621 1.615 1.627 2,220,288 1.6197 -0.35%
1998-08-10 0 14.10 14.00 - 14.10 14.40 52,000 734,200 14.119 1.627 1.615 - 1.627 1.662 450,644 1.6292 -0.35%
1998-08-07 0 14.15 14.10 14.30 14.05 14.15 136,400 1,924,820 14.112 1.633 1.627 1.650 1.621 1.633 1,182,074 1.6283 0.35%
1998-08-06 0 14.10 14.00 - 13.95 14.10 77,200 1,082,440 14.021 1.627 1.615 - 1.610 1.627 669,033 1.6179 0.36%
1998-08-05 0 14.05 14.00 14.10 13.95 14.05 136,000 1,905,450 14.011 1.621 1.615 1.627 1.610 1.621 1,178,607 1.6167 0.36%
1998-08-04 0 14.00 13.95 14.00 13.90 14.05 177,000 2,476,850 13.994 1.615 1.610 1.615 1.604 1.621 1,533,923 1.6147 0.00%
1998-08-03 0 14.00 14.00 14.15 13.90 14.05 232,000 3,244,100 13.983 1.615 1.615 1.633 1.604 1.621 2,010,565 1.6135 -0.71%
1998-07-31 0 14.10 14.10 14.15 14.00 14.20 125,000 1,756,000 14.048 1.627 1.627 1.633 1.615 1.639 1,083,279 1.6210 0.00%
1998-07-30 0 14.10 14.00 14.10 14.00 14.10 103,000 1,446,100 14.040 1.627 1.615 1.627 1.615 1.627 892,622 1.6201 0.71%
1998-07-29 0 14.00 - 14.00 13.80 14.10 108,000 1,499,450 13.884 1.615 - 1.615 1.592 1.627 935,953 1.6021 -1.06%
1998-07-28 0 14.15 - 14.15 14.10 14.20 139,000 1,967,850 14.157 1.633 - 1.633 1.627 1.639 1,204,606 1.6336 -1.39%
1998-07-27 0 14.35 14.20 14.35 14.30 14.50 69,000 990,200 14.351 1.656 1.639 1.656 1.650 1.673 597,970 1.6559 -0.35%
1998-07-24 0 14.40 - 14.40 14.40 14.40 41,800 601,600 14.392 1.662 - 1.662 1.662 1.662 362,248 1.6607 0.00%
1998-07-23 0 14.40 14.40 - 14.40 14.40 18,000 259,200 14.400 1.662 1.662 - 1.662 1.662 155,992 1.6616 -0.35%
1998-07-22 0 14.45 14.45 - 14.25 14.45 79,000 1,134,045 14.355 1.667 1.667 - 1.644 1.667 684,632 1.6564 1.40%
1998-07-21 0 14.25 - 14.25 14.25 14.30 38,040 541,874 14.245 1.644 - 1.644 1.644 1.650 329,663 1.6437 0.00%
1998-07-20 0 14.25 14.20 14.25 14.10 14.25 16,000 226,650 14.166 1.644 1.639 1.644 1.627 1.644 138,660 1.6346 0.35%
1998-07-17 0 14.20 14.15 14.20 14.15 14.25 119,600 1,700,330 14.217 1.639 1.633 1.639 1.633 1.644 1,036,481 1.6405 -0.35%
1998-07-16 0 14.25 - 14.25 14.30 14.35 35,000 501,000 14.314 1.644 - 1.644 1.650 1.656 303,318 1.6517 -0.70%
1998-07-15 0 14.35 14.15 14.40 14.30 14.50 148,000 2,134,700 14.424 1.656 1.633 1.662 1.650 1.673 1,282,602 1.6644 -1.03%
1998-07-14 0 14.50 14.50 - 14.50 14.50 46,000 668,400 14.530 1.673 1.673 - 1.673 1.673 398,647 1.6767 0.00%
1998-07-13 0 14.50 14.50 - 14.30 14.50 16,800 240,000 14.286 1.673 1.673 - 1.650 1.673 145,593 1.6484 0.00%
1998-07-10 0 14.50 14.20 14.50 14.05 14.50 38,000 540,100 14.213 1.673 1.639 1.673 1.621 1.673 329,317 1.6401 3.57%
1998-07-09 0 14.00 14.00 - 13.60 14.00 55,400 765,870 13.824 1.615 1.615 - 1.569 1.615 480,109 1.5952 1.45%
1998-07-08 0 14.00 13.60 14.00 13.90 14.00 30,400 424,580 13.966 1.592 1.547 1.592 1.581 1.592 267,272 1.5886 1.45%
1998-07-07 0 13.80 13.65 13.80 13.75 13.80 58,000 798,350 13.765 1.570 1.553 1.570 1.564 1.570 509,926 1.5656 0.00%
1998-07-06 0 13.80 13.65 13.80 13.80 13.90 61,000 842,800 13.816 1.570 1.553 1.570 1.570 1.581 536,301 1.5715 0.00%
1998-07-03 0 13.80 13.75 13.80 13.50 13.95 351,200 4,847,740 13.803 1.570 1.564 1.570 1.536 1.587 3,087,690 1.5700 0.00%
1998-07-02 0 13.80 - 13.85 13.80 14.20 640,000 8,967,800 14.012 1.570 - 1.575 1.570 1.615 5,626,770 1.5938 -0.36%
1998-06-30 0 13.85 13.85 13.90 13.80 13.90 297,400 4,119,680 13.852 1.575 1.575 1.581 1.570 1.581 2,614,690 1.5756 0.00%
1998-06-29 0 13.85 13.65 13.85 13.85 13.90 340,000 4,713,000 13.862 1.575 1.553 1.575 1.575 1.581 2,989,221 1.5767 0.36%
1998-06-26 0 13.80 13.70 13.80 13.50 13.80 187,000 2,550,500 13.639 1.570 1.558 1.570 1.536 1.570 1,644,072 1.5513 -0.72%
1998-06-25 0 13.90 13.70 13.80 13.60 14.00 149,000 2,056,400 13.801 1.581 1.558 1.570 1.547 1.592 1,309,982 1.5698 2.21%
1998-06-24 0 13.60 13.50 13.55 13.50 13.60 50,000 679,000 13.580 1.547 1.536 1.541 1.536 1.547 439,591 1.5446 0.00%
1998-06-23 0 13.60 - 13.60 13.50 13.80 404,000 5,492,264 13.595 1.547 - 1.547 1.536 1.570 3,551,898 1.5463 0.00%
1998-06-22 0 13.60 - 13.60 13.50 13.65 171,400 2,327,700 13.581 1.547 - 1.547 1.536 1.553 1,506,919 1.5447 0.00%
1998-06-19 0 13.60 13.60 13.90 13.50 14.00 877,883 11,965,255 13.630 1.547 1.547 1.581 1.536 1.592 7,718,196 1.5503 0.37%
1998-06-18 0 13.55 - 13.50 13.25 13.65 957,000 12,838,608 13.415 1.541 - 1.536 1.507 1.553 8,413,779 1.5259 1.88%
1998-06-17 0 13.30 - 13.00 13.00 13.35 409,000 5,367,800 13.124 1.513 - 1.479 1.479 1.518 3,595,857 1.4928 1.92%
1998-06-16 0 13.05 13.00 13.15 12.90 13.30 161,000 2,110,200 13.107 1.484 1.479 1.496 1.467 1.513 1,415,484 1.4908 -1.88%
1998-06-15 0 13.30 13.20 13.30 13.20 13.50 79,000 1,058,100 13.394 1.513 1.501 1.513 1.501 1.536 694,554 1.5234 -1.48%
1998-06-12 0 13.50 13.45 13.50 13.10 13.50 260,000 3,471,000 13.350 1.536 1.530 1.536 1.490 1.536 2,285,875 1.5185 3.45%
1998-06-11 0 13.05 13.05 13.10 12.75 13.10 277,000 3,585,600 12.944 1.484 1.484 1.490 1.450 1.490 2,435,336 1.4723 -0.38%
1998-06-10 0 13.10 13.10 13.40 13.10 13.50 233,000 3,133,317 13.448 1.490 1.490 1.524 1.490 1.536 2,048,496 1.5296 -2.96%
1998-06-09 0 13.50 - 13.50 13.30 13.50 83,000 1,112,250 13.401 1.536 - 1.536 1.513 1.536 729,722 1.5242 0.00%
1998-06-08 0 13.50 13.10 13.50 13.30 13.50 104,000 1,392,300 13.388 1.536 1.490 1.536 1.513 1.536 914,350 1.5227 0.00%
1998-06-05 0 13.50 13.45 13.55 13.45 13.60 722,000 9,749,750 13.504 1.536 1.530 1.541 1.530 1.547 6,347,699 1.5360 0.00%
1998-06-04 0 13.50 13.40 13.50 13.40 13.50 232,000 3,115,300 13.428 1.536 1.524 1.536 1.524 1.536 2,039,704 1.5273 -0.37%
1998-06-03 0 13.55 13.45 13.55 13.40 13.75 314,000 4,251,600 13.540 1.541 1.530 1.541 1.524 1.564 2,760,634 1.5401 -1.45%
1998-06-02 0 13.75 13.70 13.75 13.70 13.80 96,200 1,321,840 13.741 1.564 1.558 1.564 1.558 1.570 845,774 1.5629 -1.08%
1998-06-01 0 13.90 13.80 13.90 13.80 14.00 463,000 6,444,150 13.918 1.581 1.570 1.581 1.570 1.592 4,070,616 1.5831 0.00%
1998-05-29 0 13.90 - 13.90 13.70 14.00 241,200 3,351,550 13.895 1.581 - 1.581 1.558 1.592 2,120,589 1.5805 -0.71%
1998-05-28 0 14.00 - 14.00 13.70 14.20 347,000 4,850,400 13.978 1.592 - 1.592 1.558 1.615 3,050,764 1.5899 -2.10%
1998-05-27 0 14.30 14.30 14.40 14.10 14.70 362,000 5,206,600 14.383 1.627 1.627 1.638 1.604 1.672 3,182,642 1.6359 -2.72%
1998-05-26 0 14.70 14.60 15.00 14.70 15.00 81,000 1,202,700 14.848 1.672 1.661 1.706 1.672 1.706 712,138 1.6889 -2.00%
1998-05-25 0 15.00 - 15.00 14.90 15.10 115,000 1,725,200 15.002 1.706 - 1.706 1.695 1.718 1,011,060 1.7063 -0.99%
1998-05-22 0 15.15 15.05 15.20 14.85 15.20 484,000 7,286,050 15.054 1.723 1.712 1.729 1.689 1.729 4,255,245 1.7123 0.33%
1998-05-21 0 15.10 14.80 15.15 15.00 15.10 263,000 3,948,000 15.011 1.718 1.683 1.723 1.706 1.718 2,312,251 1.7074 0.67%
1998-05-20 0 15.00 14.70 15.00 14.80 15.00 141,600 2,115,000 14.936 1.706 1.672 1.706 1.683 1.706 1,244,923 1.6989 0.00%
1998-05-19 0 15.00 14.40 15.00 14.55 15.00 183,200 2,683,520 14.648 1.706 1.638 1.706 1.655 1.706 1,610,663 1.6661 1.35%
1998-05-18 0 14.80 14.70 14.85 14.80 14.95 99,000 1,473,500 14.884 1.683 1.672 1.689 1.683 1.700 870,391 1.6929 -1.33%
1998-05-15 0 15.00 14.60 15.10 14.60 15.00 84,000 1,248,000 14.857 1.706 1.661 1.718 1.661 1.706 738,514 1.6899 -1.32%
1998-05-14 0 15.20 14.90 15.20 15.00 15.25 358,400 5,408,140 15.090 1.729 1.695 1.729 1.706 1.735 3,150,991 1.7163 0.00%
1998-05-13 0 15.20 15.10 - 15.00 15.20 128,800 1,946,180 15.110 1.729 1.718 - 1.706 1.729 1,132,387 1.7187 -1.30%
1998-05-12 0 15.40 15.25 - 15.05 15.40 12,000 182,850 15.238 1.752 1.735 - 1.712 1.752 105,502 1.7331 2.33%
1998-05-11 0 15.05 15.05 15.20 15.05 15.20 88,000 1,330,900 15.124 1.712 1.712 1.729 1.712 1.729 773,681 1.7202 -0.99%
1998-05-08 0 15.20 15.20 15.35 15.20 15.35 106,600 1,625,100 15.245 1.729 1.729 1.746 1.729 1.746 937,209 1.7340 -1.30%
1998-05-07 0 15.40 15.40 15.45 15.20 15.40 139,123 2,129,089 15.304 1.752 1.752 1.757 1.729 1.752 1,223,145 1.7407 0.00%
1998-05-06 0 15.40 15.30 - 15.20 15.45 68,400 1,047,900 15.320 1.752 1.740 - 1.729 1.757 601,361 1.7425 0.98%
1998-05-05 0 15.25 15.25 - 15.25 15.25 10,040 153,092 15.248 1.735 1.735 - 1.735 1.735 88,270 1.7344 1.67%
1998-05-04 0 15.00 15.00 - 15.00 15.00 13,000 195,000 15.000 1.706 1.706 - 1.706 1.706 114,294 1.7061 0.00%
1998-05-01 0 15.00 15.00 15.10 15.00 15.00 6,000 90,000 15.000 1.706 1.706 1.718 1.706 1.706 52,751 1.7061 0.33%
1998-04-30 0 14.95 14.95 15.10 14.90 14.95 17,000 253,350 14.903 1.700 1.700 1.718 1.695 1.700 149,461 1.6951 0.34%
1998-04-29 0 14.90 14.90 15.05 14.90 15.00 244,880 3,664,998 14.967 1.695 1.695 1.712 1.695 1.706 2,152,943 1.7023 -0.67%
1998-04-28 0 15.00 15.00 - 14.90 15.00 381,200 5,704,554 14.965 1.706 1.706 - 1.695 1.706 3,351,445 1.7021 0.33%
1998-04-27 0 14.95 14.90 15.05 14.90 15.00 330,000 4,935,000 14.955 1.700 1.695 1.712 1.695 1.706 2,901,303 1.7010 -0.66%
1998-04-24 0 15.05 15.05 - 15.05 15.05 45,000 677,250 15.050 1.712 1.712 - 1.712 1.712 395,632 1.7118 0.00%
1998-04-23 0 15.05 15.00 15.05 15.05 15.05 128,000 1,926,400 15.050 1.712 1.706 1.712 1.712 1.712 1,125,354 1.7118 -0.33%
1998-04-22 0 15.10 15.10 - 15.05 15.10 1,127,240 17,019,728 15.099 1.718 1.718 - 1.712 1.718 9,910,500 1.7173 0.33%
1998-04-21 0 15.05 15.05 - 15.05 15.05 57,000 857,904 15.051 1.712 1.712 - 1.712 1.712 501,134 1.7119 0.00%
1998-04-20 0 15.05 15.10 - 14.95 15.10 252,000 3,793,100 15.052 1.712 1.718 - 1.700 1.718 2,215,541 1.7120 0.67%
1998-04-17 0 14.95 14.95 15.05 14.95 15.00 95,200 1,425,900 14.978 1.700 1.700 1.712 1.700 1.706 836,982 1.7036 -0.33%
1998-04-16 0 15.00 14.95 15.05 14.95 15.05 52,000 780,650 15.013 1.706 1.700 1.712 1.700 1.712 457,175 1.7076 0.33%
1998-04-15 0 14.95 14.95 - 14.90 15.00 375,800 5,629,950 14.981 1.700 1.700 - 1.695 1.706 3,303,969 1.7040 -0.33%
1998-04-14 0 15.00 14.95 15.00 14.90 15.00 440,000 6,577,000 14.948 1.706 1.700 1.706 1.695 1.706 3,868,404 1.7002 0.00%
1998-04-09 0 15.00 15.00 15.05 15.00 15.00 298,000 4,470,000 15.000 1.706 1.706 1.712 1.706 1.706 2,619,965 1.7061 0.00%
1998-04-08 0 15.00 15.00 15.30 14.90 15.05 75,000 1,125,200 15.003 1.706 1.706 1.740 1.695 1.712 659,387 1.7064 0.67%
1998-04-07 0 14.90 14.90 15.00 14.90 15.10 382,000 5,745,300 15.040 1.695 1.695 1.706 1.695 1.718 3,358,478 1.7107 -0.67%
1998-04-03 0 15.00 14.80 15.00 14.55 15.10 356,000 5,266,250 14.793 1.706 1.683 1.706 1.655 1.718 3,129,891 1.6826 -0.66%
1998-04-02 0 15.10 15.00 - 14.95 15.10 38,600 580,300 15.034 1.718 1.706 - 1.700 1.718 339,365 1.7100 1.00%
1998-04-01 0 14.95 14.95 15.00 14.95 15.05 96,000 1,440,450 15.005 1.700 1.700 1.706 1.700 1.712 844,015 1.7067 -0.99%
1998-03-31 0 15.10 15.10 15.15 15.05 15.10 193,000 2,914,200 15.099 1.718 1.718 1.723 1.712 1.718 1,696,823 1.7174 0.00%
1998-03-30 0 15.10 14.95 15.10 15.00 15.10 165,200 2,482,700 15.028 1.718 1.700 1.718 1.706 1.718 1,452,410 1.7094 0.67%
1998-03-27 0 15.00 15.00 - 14.85 14.85 20,480 303,864 14.837 1.706 1.706 - 1.689 1.689 180,057 1.6876 1.01%
1998-03-26 0 14.85 14.70 - 14.85 14.85 58,000 861,300 14.850 1.689 1.672 - 1.689 1.689 509,926 1.6891 1.02%
1998-03-25 0 14.70 14.70 14.80 14.70 14.70 3,000 44,100 14.700 1.672 1.672 1.683 1.672 1.672 26,375 1.6720 0.00%
1998-03-24 0 14.70 14.65 - 14.70 14.70 18,000 264,600 14.700 1.672 1.666 - 1.672 1.672 158,253 1.6720 0.34%
1998-03-23 0 14.65 14.60 14.70 14.65 14.65 1,183,000 17,332,450 14.651 1.666 1.661 1.672 1.666 1.666 10,400,732 1.6665 0.00%
1998-03-20 0 14.65 14.65 14.70 14.65 14.70 373,000 5,470,950 14.667 1.666 1.666 1.672 1.666 1.672 3,279,352 1.6683 0.00%
1998-03-19 0 14.65 14.65 14.70 14.65 14.70 444,000 6,505,850 14.653 1.666 1.666 1.672 1.666 1.672 3,903,571 1.6666 0.00%
1998-03-18 0 14.65 14.65 14.70 14.65 14.70 736,000 10,783,900 14.652 1.666 1.666 1.672 1.666 1.672 6,470,785 1.6666 0.00%
1998-03-17 0 14.65 14.65 14.70 14.65 14.70 830,000 12,167,720 14.660 1.666 1.666 1.672 1.666 1.672 7,297,217 1.6674 -0.34%
1998-03-16 0 14.70 14.65 14.80 14.65 14.70 106,000 1,554,850 14.668 1.672 1.666 1.683 1.666 1.672 931,934 1.6684 -0.00%
1998-03-13 0 15.05 15.00 15.05 15.00 15.10 596,000 8,951,800 15.020 1.672 1.666 1.672 1.666 1.678 5,364,689 1.6687 0.33%
1998-03-12 0 15.00 15.00 - 15.00 15.15 536,000 8,051,700 15.022 1.666 1.666 - 1.666 1.683 4,824,620 1.6689 -0.66%
1998-03-11 0 15.10 15.00 15.05 15.00 15.15 512,000 7,721,350 15.081 1.678 1.666 1.672 1.666 1.683 4,608,592 1.6754 -0.33%
1998-03-10 0 15.15 15.15 15.35 15.10 15.25 157,000 2,376,800 15.139 1.683 1.683 1.705 1.678 1.694 1,413,182 1.6819 -0.33%
1998-03-09 0 15.20 15.20 15.35 15.20 15.30 60,001 914,015 15.233 1.689 1.689 1.705 1.689 1.700 540,078 1.6924 -1.62%
1998-03-06 0 15.45 15.40 15.45 15.20 15.50 251,000 3,867,700 15.409 1.716 1.711 1.716 1.689 1.722 2,259,290 1.7119 1.64%
1998-03-05 0 15.20 15.10 15.25 15.05 15.25 191,000 2,897,150 15.168 1.689 1.678 1.694 1.672 1.694 1,719,221 1.6852 -0.33%
1998-03-04 0 15.25 15.15 15.40 14.90 15.30 291,000 4,412,500 15.163 1.694 1.683 1.711 1.655 1.700 2,619,337 1.6846 1.67%
1998-03-03 0 15.00 14.95 15.10 14.80 15.05 552,400 8,274,740 14.980 1.666 1.661 1.678 1.644 1.672 4,972,239 1.6642 0.33%
1998-03-02 0 14.95 14.95 15.00 14.90 14.95 553,200 8,269,430 14.948 1.661 1.661 1.666 1.655 1.661 4,979,440 1.6607 0.34%
1998-02-27 0 14.90 - 14.90 14.80 15.10 682,000 10,183,250 14.931 1.655 - 1.655 1.644 1.678 6,138,789 1.6588 -0.67%
1998-02-26 0 15.00 - 15.20 15.00 15.35 126,600 1,921,000 15.174 1.666 - 1.689 1.666 1.705 1,139,546 1.6858 -1.96%
1998-02-25 0 15.30 15.30 15.35 15.25 15.40 30,000 459,600 15.320 1.700 1.700 1.705 1.694 1.711 270,035 1.7020 -0.97%
1998-02-24 0 15.45 15.40 15.50 15.45 15.45 502,600 7,764,780 15.449 1.716 1.711 1.722 1.716 1.716 4,523,981 1.7164 0.00%
1998-02-23 0 15.45 15.40 15.45 15.45 15.55 518,000 8,022,400 15.487 1.716 1.711 1.716 1.716 1.728 4,662,599 1.7206 -0.32%
1998-02-20 0 15.50 15.40 15.50 15.30 15.50 108,000 1,656,300 15.336 1.722 1.711 1.722 1.700 1.722 972,125 1.7038 1.31%
1998-02-19 0 15.30 15.20 15.30 15.20 15.50 668,280 10,226,836 15.303 1.700 1.689 1.700 1.689 1.722 6,015,293 1.7001 0.00%
1998-02-18 0 15.30 15.20 15.45 15.30 15.50 171,000 2,646,500 15.477 1.700 1.689 1.716 1.700 1.722 1,539,198 1.7194 -1.92%
1998-02-17 0 15.60 15.55 15.60 15.55 15.60 47,000 733,150 15.599 1.733 1.728 1.733 1.728 1.733 423,054 1.7330 0.65%
1998-02-16 0 15.50 15.50 15.55 15.50 15.50 15,400 238,540 15.490 1.722 1.722 1.728 1.722 1.722 138,618 1.7208 -0.32%
1998-02-13 0 15.55 15.50 15.55 15.50 15.70 307,000 4,777,550 15.562 1.728 1.722 1.728 1.722 1.744 2,763,355 1.7289 -1.27%
1998-02-12 0 15.75 15.50 15.75 15.70 15.90 56,000 886,200 15.825 1.750 1.722 1.750 1.744 1.766 504,065 1.7581 -0.94%
1998-02-11 0 15.90 15.90 16.00 15.90 16.00 98,000 1,564,950 15.969 1.766 1.766 1.778 1.766 1.778 882,113 1.7741 0.00%
1998-02-10 0 15.90 15.90 16.00 15.90 16.05 512,600 8,178,800 15.956 1.766 1.766 1.778 1.766 1.783 4,613,993 1.7726 -0.63%
1998-02-09 0 16.00 16.00 16.25 16.00 16.20 320,000 5,148,200 16.088 1.778 1.778 1.805 1.778 1.800 2,880,370 1.7873 -1.23%
1998-02-06 0 16.20 16.10 16.20 16.10 16.20 611,000 9,900,250 16.203 1.800 1.789 1.800 1.789 1.800 5,499,707 1.8001 0.00%
1998-02-05 0 16.20 16.15 16.30 16.20 16.30 90,800 1,474,240 16.236 1.800 1.794 1.811 1.800 1.811 817,305 1.8038 1.25%
1998-02-04 0 16.00 15.75 16.00 15.80 16.10 254,800 4,067,670 15.964 1.778 1.750 1.778 1.755 1.789 2,293,495 1.7736 1.59%
1998-02-03 0 15.75 15.75 15.90 14.50 15.85 556,000 8,582,000 15.435 1.750 1.750 1.766 1.611 1.761 5,004,643 1.7148 9.76%
1998-02-02 0 14.35 14.35 - 13.40 14.60 530,200 7,511,280 14.167 1.594 1.594 - 1.489 1.622 4,772,413 1.5739 7.09%
1998-01-27 0 13.40 13.35 - 13.25 13.40 22,000 293,300 13.332 1.489 1.483 - 1.472 1.489 198,025 1.4811 1.52%
1998-01-26 0 13.20 13.20 - 13.00 13.50 88,000 1,157,100 13.149 1.466 1.466 - 1.444 1.500 792,102 1.4608 1.15%
1998-01-23 0 13.05 13.05 - 13.00 13.00 76,400 993,000 12.997 1.450 1.450 - 1.444 1.444 687,688 1.4440 0.00%
1998-01-22 0 13.05 13.05 13.10 13.05 13.20 620,000 8,091,600 13.051 1.450 1.450 1.455 1.450 1.466 5,580,717 1.4499 0.00%
1998-01-21 0 13.05 13.00 - 13.00 13.10 604,200 7,881,670 13.045 1.450 1.444 - 1.444 1.455 5,438,499 1.4492 0.38%
1998-01-20 0 13.00 12.95 13.00 13.00 13.10 1,352,000 17,582,000 13.004 1.444 1.439 1.444 1.444 1.455 12,169,564 1.4448 0.00%
1998-01-19 0 13.00 13.00 13.30 13.00 13.50 178,000 2,354,750 13.229 1.444 1.444 1.478 1.444 1.500 1,602,206 1.4697 -3.70%
1998-01-16 0 13.50 - 13.50 13.10 14.60 291,400 3,989,400 13.690 1.500 - 1.500 1.455 1.622 2,622,937 1.5210 -8.16%
1998-01-15 0 14.70 14.60 14.70 14.70 15.00 101,000 1,501,950 14.871 1.633 1.622 1.633 1.633 1.666 909,117 1.6521 -2.00%
1998-01-14 0 15.00 14.95 15.00 14.95 15.00 532,400 7,984,710 14.998 1.666 1.661 1.666 1.661 1.666 4,792,216 1.6662 0.33%
1998-01-13 0 14.95 14.95 15.00 14.90 15.00 526,600 7,880,900 14.966 1.661 1.661 1.666 1.655 1.666 4,740,009 1.6626 -0.33%
1998-01-12 0 15.00 14.95 15.00 14.90 15.00 435,200 6,563,800 15.082 1.666 1.661 1.666 1.655 1.666 3,917,303 1.6756 -0.66%
1998-01-09 0 15.10 15.10 15.30 15.10 15.50 199,000 3,068,000 15.417 1.678 1.678 1.700 1.678 1.722 1,791,230 1.7128 -1.95%
1998-01-08 0 15.40 15.20 15.40 15.40 15.90 392,000 6,121,300 15.616 1.711 1.689 1.711 1.711 1.766 3,528,453 1.7348 -3.45%
1998-01-07 0 15.95 15.85 15.95 15.95 16.15 764,200 12,231,450 16.006 1.772 1.761 1.772 1.772 1.794 6,878,684 1.7782 -1.24%
1998-01-06 0 16.15 16.10 16.15 16.00 16.15 921,000 14,821,600 16.093 1.794 1.789 1.794 1.778 1.794 8,290,065 1.7879 0.31%
1998-01-05 0 16.10 16.05 16.10 16.00 16.20 463,000 7,485,600 16.168 1.789 1.783 1.789 1.778 1.800 4,167,536 1.7962 -1.23%
1998-01-02 0 16.30 16.25 16.30 16.25 16.40 939,000 15,315,350 16.310 1.811 1.805 1.811 1.805 1.822 8,452,086 1.8120 -0.61%
1997-12-31 0 16.40 16.40 16.55 16.40 16.40 98,000 1,610,480 16.433 1.822 1.822 1.839 1.822 1.822 882,113 1.8257 -0.91%
1997-12-30 0 16.55 - 16.60 16.55 16.70 650,200 10,796,090 16.604 1.839 - 1.844 1.839 1.855 5,852,552 1.8447 -0.90%
1997-12-29 0 16.70 16.70 16.75 16.60 16.80 308,000 5,145,150 16.705 1.855 1.855 1.861 1.844 1.866 2,772,356 1.8559 0.00%
1997-12-24 0 16.70 16.70 16.90 - - 40,040 666,648 16.650 1.855 1.855 1.878 - - 360,406 1.8497 0.30%
1997-12-23 0 16.65 16.65 16.75 16.65 16.75 268,000 4,476,200 16.702 1.850 1.850 1.861 1.850 1.861 2,412,310 1.8556 -0.60%
1997-12-22 0 16.75 - 16.75 16.85 16.95 215,200 3,657,480 16.996 1.861 - 1.861 1.872 1.883 1,937,049 1.8882 -0.59%
1997-12-19 0 16.85 16.85 17.00 16.80 17.00 912,000 15,498,100 16.994 1.872 1.872 1.889 1.866 1.889 8,209,055 1.8879 0.30%
1997-12-18 0 16.80 16.80 17.00 16.80 17.00 448,000 7,609,596 16.986 1.866 1.866 1.889 1.866 1.889 4,032,518 1.8871 0.00%
1997-12-17 0 16.80 16.80 16.90 16.80 17.00 53,000 892,400 16.838 1.866 1.866 1.878 1.866 1.889 477,061 1.8706 0.60%
1997-12-16 0 16.70 16.70 17.00 16.70 16.80 43,000 723,128 16.817 1.855 1.855 1.889 1.855 1.866 387,050 1.8683 -1.76%
1997-12-15 0 17.00 16.90 17.00 16.80 17.00 139,400 2,360,356 16.932 1.889 1.878 1.889 1.866 1.889 1,254,761 1.8811 0.00%
1997-12-12 0 17.00 - 17.00 16.80 17.00 357,000 6,017,780 16.857 1.889 - 1.889 1.866 1.889 3,213,413 1.8727 0.00%
1997-12-11 0 17.00 16.65 17.00 16.60 17.05 1,620,000 27,294,500 16.848 1.889 1.850 1.889 1.844 1.894 14,581,874 1.8718 -0.29%
1997-12-10 0 17.05 17.00 17.05 17.05 17.05 1,604,000 27,347,012 17.049 1.894 1.889 1.894 1.894 1.894 14,437,855 1.8941 0.00%
1997-12-09 0 17.05 17.05 17.10 17.00 17.10 293,600 5,001,020 17.033 1.894 1.894 1.900 1.889 1.900 2,642,740 1.8924 -0.29%
1997-12-08 0 17.10 17.10 17.50 17.10 17.10 14,000 239,550 17.111 1.900 1.900 1.944 1.900 1.900 126,016 1.9009 0.59%
1997-12-05 0 17.00 17.00 - 17.00 17.25 127,000 2,169,900 17.086 1.889 1.889 - 1.889 1.916 1,143,147 1.8982 -0.29%
1997-12-04 0 17.05 17.05 17.35 17.00 17.15 27,000 460,250 17.046 1.894 1.894 1.928 1.889 1.905 243,031 1.8938 -1.73%
1997-12-03 0 17.35 17.35 17.60 17.35 17.60 1,236,200 21,642,610 17.507 1.928 1.928 1.955 1.928 1.955 11,127,230 1.9450 -1.14%
1997-12-02 0 17.55 17.55 - 17.15 17.50 27,600 474,230 17.182 1.950 1.950 - 1.905 1.944 248,432 1.9089 2.93%
1997-12-01 0 17.05 17.05 - 16.95 17.05 1,382,000 23,488,150 16.996 1.894 1.894 - 1.883 1.894 12,439,599 1.8882 0.89%
1997-11-28 0 16.90 16.90 17.00 16.90 16.90 198,600 3,356,100 16.899 1.878 1.878 1.889 1.878 1.878 1,787,630 1.8774 0.00%
1997-11-27 0 16.90 16.90 16.95 16.90 16.95 1,432,000 24,306,500 16.974 1.878 1.878 1.883 1.878 1.883 12,889,656 1.8857 -0.29%
1997-11-26 0 16.95 16.95 17.00 16.90 17.10 162,600 2,756,700 16.954 1.883 1.883 1.889 1.878 1.900 1,463,588 1.8835 -1.45%
1997-11-25 0 17.20 17.20 17.30 17.20 17.30 658,600 11,347,200 17.229 1.911 1.911 1.922 1.911 1.922 5,928,162 1.9141 -0.58%
1997-11-24 0 17.30 17.25 17.30 17.25 17.30 456,000 7,886,565 17.295 1.922 1.916 1.922 1.916 1.922 4,104,527 1.9214 0.29%
1997-11-21 0 17.25 17.25 17.30 17.20 17.30 920,000 15,906,850 17.290 1.916 1.916 1.922 1.911 1.922 8,281,064 1.9209 0.88%
1997-11-20 0 17.10 17.05 17.10 17.00 17.10 262,000 4,459,500 17.021 1.900 1.894 1.900 1.889 1.900 2,358,303 1.8910 1.18%
1997-11-19 0 16.90 16.90 17.10 16.90 17.10 258,000 4,383,390 16.990 1.878 1.878 1.900 1.878 1.900 2,322,298 1.8875 -2.03%
1997-11-18 0 17.25 17.20 17.25 17.10 17.25 313,000 5,391,200 17.224 1.916 1.911 1.916 1.900 1.916 2,817,362 1.9136 -0.29%
1997-11-17 0 17.30 17.25 17.30 17.20 17.30 128,000 2,207,200 17.244 1.922 1.916 1.922 1.911 1.922 1,152,148 1.9157 0.58%
1997-11-14 0 17.20 17.15 17.20 17.10 17.20 210,000 3,601,700 17.151 1.911 1.905 1.911 1.900 1.911 1,890,243 1.9054 0.29%
1997-11-13 0 17.15 17.00 17.15 16.40 17.15 308,000 5,224,500 16.963 1.905 1.889 1.905 1.822 1.905 2,772,356 1.8845 2.69%
1997-11-12 0 16.70 16.70 16.75 16.70 16.75 67,000 1,119,150 16.704 1.855 1.855 1.861 1.855 1.861 603,078 1.8557 -0.60%
1997-11-11 0 16.80 16.70 16.80 16.60 16.80 37,400 624,900 16.709 1.866 1.855 1.866 1.844 1.866 336,643 1.8563 0.60%
1997-11-10 0 16.70 16.70 16.80 16.70 16.80 108,600 1,821,380 16.771 1.855 1.855 1.866 1.855 1.866 977,526 1.8633 -1.76%
1997-11-07 0 17.00 16.90 17.15 16.90 17.00 78,000 1,323,450 16.967 1.889 1.878 1.905 1.878 1.889 702,090 1.8850 -1.73%
1997-11-06 0 17.30 17.25 17.50 17.20 17.50 202,000 3,487,890 17.267 1.922 1.916 1.944 1.911 1.944 1,818,234 1.9183 0.00%
1997-11-05 0 17.30 17.30 17.40 17.00 17.30 268,000 4,597,499 17.155 1.922 1.922 1.933 1.889 1.922 2,412,310 1.9058 0.00%
1997-11-04 0 17.30 17.00 17.30 17.00 17.50 88,000 1,506,800 17.123 1.922 1.889 1.922 1.889 1.944 792,102 1.9023 0.00%
1997-11-03 0 17.30 17.30 - 17.20 17.30 3,000 51,700 17.233 1.922 1.922 - 1.911 1.922 27,003 1.9146 2.37%
1997-10-31 0 16.90 16.85 - 16.75 17.00 1,444,000 24,320,050 16.842 1.878 1.872 - 1.861 1.889 12,997,670 1.8711 0.60%
1997-10-30 0 16.80 16.70 16.80 16.80 17.00 150,200 2,540,290 16.913 1.866 1.855 1.866 1.866 1.889 1,351,974 1.8789 -1.75%
1997-10-29 0 17.10 17.00 - 16.00 17.10 416,200 6,901,360 16.582 1.900 1.889 - 1.778 1.900 3,746,281 1.8422 6.88%
1997-10-28 0 16.00 16.00 16.10 16.00 16.20 121,000 1,943,000 16.058 1.778 1.778 1.789 1.778 1.800 1,089,140 1.7840 -5.88%
1997-10-27 0 17.00 16.90 17.00 16.85 17.00 81,000 1,366,350 16.869 1.889 1.878 1.889 1.872 1.889 729,094 1.8740 0.89%
1997-10-24 0 16.85 16.90 17.00 16.60 16.90 1,237,800 20,797,470 16.802 1.872 1.878 1.889 1.844 1.878 11,141,632 1.8666 -0.30%
1997-10-23 0 16.90 16.90 16.95 16.70 16.95 2,027,600 34,147,720 16.841 1.878 1.878 1.883 1.855 1.883 18,250,745 1.8710 0.60%
1997-10-22 0 16.80 16.80 17.00 16.70 17.20 361,000 6,087,500 16.863 1.866 1.866 1.889 1.855 1.911 3,249,418 1.8734 -4.00%
1997-10-21 0 17.50 17.10 18.30 17.30 17.90 196,000 3,432,400 17.512 1.944 1.900 2.033 1.922 1.989 1,764,227 1.9456 -4.37%
1997-10-20 0 18.30 - 18.30 18.30 18.50 26,000 477,000 18.346 2.033 - 2.033 2.033 2.055 234,030 2.0382 -2.14%
1997-10-17 0 18.70 - 18.70 18.70 18.70 10,000 187,000 18.700 2.078 - 2.078 2.078 2.078 90,012 2.0775 -1.06%
1997-10-16 0 18.90 - 18.90 18.90 18.90 20,000 378,000 18.900 2.100 - 2.100 2.100 2.100 180,023 2.0997 0.00%
1997-10-15 0 18.90 18.70 18.90 18.70 18.90 47,500 891,900 18.777 2.100 2.078 2.100 2.078 2.100 427,555 2.0860 0.00%
1997-10-14 0 18.90 - 18.90 18.80 19.10 77,000 1,459,200 18.951 2.100 - 2.100 2.089 2.122 693,089 2.1054 -1.56%
1997-10-13 0 19.20 - 19.20 19.15 19.30 142,500 2,737,100 19.208 2.133 - 2.133 2.128 2.144 1,282,665 2.1339 -0.52%
1997-10-09 0 19.30 - 19.35 19.30 19.35 27,500 531,060 19.311 2.144 - 2.150 2.144 2.150 247,532 2.1454 -0.26%
1997-10-08 0 19.35 19.35 19.40 19.35 19.50 133,000 2,583,900 19.428 2.150 2.150 2.155 2.150 2.166 1,197,154 2.1584 -0.77%
1997-10-07 0 19.50 19.40 19.50 19.00 19.70 251,000 4,902,750 19.533 2.166 2.155 2.166 2.111 2.189 2,259,290 2.1700 -1.52%
1997-10-06 0 19.80 19.75 19.90 19.80 19.90 43,800 869,420 19.850 2.200 2.194 2.211 2.200 2.211 394,251 2.2052 -0.75%
1997-10-03 0 19.95 19.80 20.00 19.90 19.95 231,000 4,605,600 19.938 2.216 2.200 2.222 2.211 2.216 2,079,267 2.2150 0.25%
1997-09-30 0 19.90 - 19.90 19.90 20.00 58,000 1,159,200 19.986 2.211 - 2.211 2.211 2.222 522,067 2.2204 -0.25%
1997-09-29 0 19.95 19.75 20.00 19.75 20.00 143,600 2,838,400 19.766 2.216 2.194 2.222 2.194 2.222 1,292,566 2.1959 0.25%
1997-09-26 0 19.90 - 19.90 19.90 20.00 498,600 9,943,660 19.943 2.211 - 2.211 2.211 2.222 4,487,977 2.2156 -0.50%
1997-09-25 0 20.00 19.85 20.00 19.85 20.00 116,000 2,305,100 19.872 2.222 2.205 2.222 2.205 2.222 1,044,134 2.2077 0.00%
1997-09-24 0 20.00 - 20.00 19.95 20.05 677,000 13,527,800 19.982 2.222 - 2.222 2.216 2.227 6,093,783 2.2199 0.00%
1997-09-23 0 20.00 19.95 20.00 19.90 20.00 491,600 9,824,050 19.984 2.222 2.216 2.222 2.211 2.222 4,424,969 2.2201 0.00%
1997-09-22 0 20.00 19.85 20.00 19.80 20.00 89,240 1,768,546 19.818 2.222 2.205 2.222 2.200 2.222 803,263 2.2017 1.52%
1997-09-19 0 19.70 19.65 19.70 19.40 19.70 128,800 2,515,650 19.531 2.189 2.183 2.189 2.155 2.189 1,159,349 2.1699 1.81%
1997-09-18 0 19.35 19.35 19.45 19.30 19.45 144,000 2,787,000 19.354 2.150 2.150 2.161 2.144 2.161 1,296,167 2.1502 -0.77%
1997-09-16 0 19.50 19.40 - 19.25 19.50 63,600 1,227,000 19.292 2.166 2.155 - 2.139 2.166 572,474 2.1433 1.04%
1997-09-15 0 19.30 19.20 19.30 19.10 19.30 222,000 4,260,650 19.192 2.144 2.133 2.144 2.122 2.144 1,998,257 2.1322 0.78%
1997-09-12 0 19.15 19.00 19.15 19.00 19.15 40,000 761,800 19.045 2.128 2.111 2.128 2.111 2.128 360,046 2.1158 -0.78%
1997-09-11 0 19.30 19.10 19.30 19.10 19.30 41,000 785,400 19.156 2.144 2.122 2.144 2.122 2.144 369,047 2.1282 0.52%
1997-09-10 0 19.20 - 19.30 19.10 19.20 99,000 1,897,150 19.163 2.133 - 2.144 2.122 2.133 891,115 2.1290 -1.03%
1997-09-09 0 19.40 - 19.40 19.10 19.40 55,440 1,066,540 19.238 2.155 - 2.155 2.122 2.155 499,024 2.1373 0.52%
1997-09-08 0 19.30 19.15 - 17.65 19.30 36,000 671,006 18.639 2.144 2.128 - 1.961 2.144 324,042 2.0707 9.35%
1997-09-05 0 17.65 17.65 - 17.50 17.55 61,200 1,071,400 17.507 1.961 1.961 - 1.944 1.950 550,871 1.9449 0.86%
1997-09-04 0 17.50 17.45 17.60 17.30 17.50 93,500 1,633,350 17.469 1.944 1.939 1.955 1.922 1.944 841,608 1.9407 0.00%
1997-09-03 0 17.50 17.50 - 17.45 17.55 154,800 2,707,400 17.490 1.944 1.944 - 1.939 1.950 1,393,379 1.9430 0.29%
1997-09-02 0 17.45 17.45 - 17.40 17.50 390,000 6,808,000 17.456 1.939 1.939 - 1.933 1.944 3,510,451 1.9394 -0.85%
1997-09-01 0 17.60 17.60 - 17.40 17.60 228,120 3,988,190 17.483 1.955 1.955 - 1.933 1.955 2,053,344 1.9423 0.86%
1997-08-29 0 17.45 17.45 - 17.30 17.50 732,200 12,767,327 17.437 1.939 1.939 - 1.922 1.944 6,590,647 1.9372 0.00%
1997-08-28 0 17.45 17.40 17.45 17.45 17.55 1,076,000 18,799,350 17.472 1.939 1.933 1.939 1.939 1.950 9,685,245 1.9410 -0.57%
1997-08-27 0 17.55 17.55 - 17.50 17.60 309,000 5,409,750 17.507 1.950 1.950 - 1.944 1.955 2,781,357 1.9450 -0.28%
1997-08-26 0 17.60 17.50 - 17.40 17.60 394,000 6,871,400 17.440 1.955 1.944 - 1.933 1.955 3,546,456 1.9375 1.15%
1997-08-25 0 17.40 - 17.50 17.40 17.50 332,600 5,812,400 17.476 1.933 - 1.944 1.933 1.944 2,993,785 1.9415 -0.57%
1997-08-22 0 17.50 17.35 17.50 17.40 17.60 51,800 905,750 17.486 1.944 1.928 1.944 1.933 1.955 466,260 1.9426 -0.57%
1997-08-21 0 17.60 17.60 - 17.30 17.60 510,200 8,887,798 17.420 1.955 1.955 - 1.922 1.955 4,592,390 1.9353 2.03%
1997-08-20 0 17.25 17.15 17.30 17.05 17.35 883,000 15,102,020 17.103 1.916 1.905 1.922 1.894 1.928 7,948,021 1.9001 0.88%
1997-08-19 0 17.10 17.10 - 17.00 17.20 274,500 4,682,240 17.057 1.900 1.900 - 1.889 1.911 2,470,818 1.8950 -1.72%
1997-08-15 0 17.40 - 17.50 17.40 17.40 81,880 1,424,360 17.396 1.933 - 1.944 1.933 1.933 737,015 1.9326 -0.85%
1997-08-14 0 17.55 17.55 17.60 17.50 17.55 1,425,700 24,996,720 17.533 1.950 1.950 1.955 1.944 1.950 12,832,949 1.9479 -0.28%
1997-08-13 0 17.60 17.50 17.65 17.55 17.80 119,800 2,117,310 17.674 1.955 1.944 1.961 1.950 1.978 1,078,339 1.9635 -1.12%
1997-08-12 0 17.80 17.60 17.80 17.40 17.80 55,000 967,500 17.591 1.978 1.955 1.978 1.933 1.978 495,064 1.9543 2.89%
1997-08-11 0 17.30 17.30 17.40 17.20 17.60 104,800 1,825,640 17.420 1.922 1.922 1.933 1.911 1.955 943,321 1.9353 -2.81%
1997-08-08 0 17.80 17.75 17.85 17.75 17.90 320,000 5,707,500 17.836 1.978 1.972 1.983 1.972 1.989 2,880,370 1.9815 -0.28%
1997-08-07 0 17.85 17.80 18.00 17.80 18.00 545,200 9,773,470 17.926 1.983 1.978 2.000 1.978 2.000 4,907,431 1.9916 -0.28%
1997-08-06 0 17.90 17.85 17.90 17.80 17.95 289,000 5,173,700 17.902 1.989 1.983 1.989 1.978 1.994 2,601,334 1.9889 -0.28%
1997-08-05 0 17.95 17.95 18.10 17.80 18.05 595,000 10,673,250 17.938 1.994 1.994 2.011 1.978 2.005 5,355,688 1.9929 -0.55%
1997-08-04 0 18.05 18.00 - 17.85 18.10 182,200 3,273,730 17.968 2.005 2.000 - 1.983 2.011 1,640,011 1.9962 0.28%
1997-08-01 0 18.00 17.80 - 17.85 18.00 323,600 5,797,440 17.915 2.000 1.978 - 1.983 2.000 2,912,774 1.9903 -0.55%
1997-07-31 0 18.10 18.00 - 18.00 18.10 162,400 2,928,600 18.033 2.011 2.000 - 2.000 2.011 1,461,788 2.0034 0.00%
1997-07-30 0 18.10 18.00 18.10 17.95 18.10 94,000 1,690,500 17.984 2.011 2.000 2.011 1.994 2.011 846,109 1.9980 0.84%
1997-07-29 0 17.95 17.90 17.95 17.90 18.00 151,600 2,721,810 17.954 1.994 1.989 1.994 1.989 2.000 1,364,575 1.9946 -0.28%
1997-07-28 0 18.00 18.00 18.10 17.95 18.10 237,540 4,296,750 18.089 2.000 2.000 2.011 1.994 2.011 2,138,135 2.0096 -1.37%
1997-07-25 0 18.25 18.15 18.25 18.15 18.30 172,140 3,138,095 18.230 2.028 2.016 2.028 2.016 2.033 1,549,459 2.0253 -0.54%
1997-07-24 0 18.35 18.20 18.35 18.20 18.50 365,000 6,682,250 18.308 2.039 2.022 2.039 2.022 2.055 3,285,422 2.0339 -0.54%
1997-07-23 0 18.45 18.20 18.45 18.40 18.55 300,800 5,542,650 18.426 2.050 2.022 2.050 2.044 2.061 2,707,548 2.0471 -0.81%
1997-07-22 0 18.60 18.40 18.70 18.00 18.60 202,800 3,671,830 18.106 2.066 2.044 2.078 2.000 2.066 1,825,435 2.0115 2.76%
1997-07-21 0 18.10 18.00 18.10 17.95 18.25 834,940 15,034,750 18.007 2.011 2.000 2.011 1.994 2.028 7,515,426 2.0005 -1.09%
1997-07-18 0 18.30 18.25 18.30 18.20 18.30 221,400 4,039,800 18.247 2.033 2.028 2.033 2.022 2.033 1,992,856 2.0271 0.00%
1997-07-17 0 18.30 18.30 18.35 18.20 18.30 131,200 2,397,850 18.276 2.033 2.033 2.039 2.022 2.033 1,180,952 2.0304 -0.54%
1997-07-16 0 18.40 18.20 18.50 18.20 18.50 171,400 3,138,520 18.311 2.044 2.022 2.055 2.022 2.055 1,542,798 2.0343 0.00%
1997-07-15 0 18.40 18.35 - 18.00 18.40 386,000 7,003,960 18.145 2.044 2.039 - 2.000 2.044 3,474,447 2.0158 0.82%
1997-07-14 0 18.25 18.25 - 17.80 18.25 237,400 4,273,800 18.003 2.028 2.028 - 1.978 2.028 2,136,875 2.0000 3.69%
1997-07-11 0 17.60 17.55 - 17.50 17.60 165,199 2,891,123 17.501 1.955 1.950 - 1.944 1.955 1,486,982 1.9443 0.57%
1997-07-10 0 17.50 17.40 17.50 17.20 17.50 334,000 5,818,700 17.421 1.944 1.933 1.944 1.911 1.944 3,006,386 1.9354 1.45%
1997-07-09 0 17.25 17.20 17.25 17.15 17.45 652,000 11,250,450 17.255 1.916 1.911 1.916 1.905 1.939 5,868,754 1.9170 0.58%
1997-07-08 0 17.15 17.10 17.15 16.85 17.15 418,400 7,135,340 17.054 1.905 1.900 1.905 1.872 1.905 3,766,084 1.8946 1.48%
1997-07-07 0 16.90 16.70 17.00 16.40 17.00 668,160 11,127,512 16.654 1.878 1.855 1.889 1.822 1.889 6,014,213 1.8502 2.42%
1997-07-04 0 16.50 - 16.60 16.50 16.80 90,250 1,494,600 16.561 1.833 - 1.844 1.833 1.866 812,354 1.8398 -1.79%
1997-07-03 0 16.80 16.60 16.85 16.00 17.20 915,200 15,344,240 16.766 1.866 1.844 1.872 1.778 1.911 8,237,859 1.8626 4.67%
1997-06-27 0 16.05 16.05 16.10 16.00 16.10 176,400 2,829,100 16.038 1.783 1.783 1.789 1.778 1.789 1,587,804 1.7818 0.00%
1997-06-26 0 16.05 16.00 16.05 16.00 16.05 362,600 5,810,560 16.025 1.783 1.778 1.783 1.778 1.783 3,263,819 1.7803 0.31%
1997-06-25 0 16.00 16.00 16.10 16.00 16.30 795,000 12,775,200 16.069 1.778 1.778 1.789 1.778 1.811 7,155,920 1.7853 -0.62%
1997-06-24 0 16.10 16.10 16.15 16.10 16.30 184,400 2,982,660 16.175 1.789 1.789 1.794 1.789 1.811 1,659,813 1.7970 0.00%
1997-06-23 0 16.10 16.05 16.10 16.00 16.15 139,800 2,253,220 16.117 1.789 1.783 1.789 1.778 1.794 1,258,362 1.7906 0.63%
1997-06-20 0 16.00 16.00 16.50 16.00 16.60 482,000 7,920,900 16.433 1.778 1.778 1.833 1.778 1.844 4,338,558 1.8257 -2.44%
1997-06-19 0 16.40 16.30 16.40 16.20 16.40 186,700 3,042,210 16.295 1.822 1.811 1.822 1.800 1.822 1,680,516 1.8103 0.61%
1997-06-18 0 16.30 16.30 16.50 16.20 16.40 285,400 4,639,080 16.255 1.811 1.811 1.833 1.800 1.822 2,568,930 1.8058 1.87%
1997-06-17 0 16.00 15.95 16.00 15.85 16.10 265,800 4,245,440 15.972 1.778 1.772 1.778 1.761 1.789 2,392,507 1.7745 0.95%
1997-06-16 0 15.85 15.80 15.85 15.80 16.10 225,000 3,572,550 15.878 1.761 1.755 1.761 1.755 1.789 2,025,260 1.7640 -0.94%
1997-06-13 0 16.00 - 16.00 15.85 16.10 490,000 7,845,700 16.012 1.778 - 1.778 1.761 1.789 4,410,567 1.7788 -0.62%
1997-06-12 0 16.30 16.20 16.30 16.00 16.30 66,000 1,071,800 16.239 1.789 1.778 1.789 1.756 1.789 601,456 1.7820 0.00%
1997-06-11 0 16.30 - 16.30 16.10 16.40 167,000 2,728,750 16.340 1.789 - 1.789 1.767 1.800 1,521,866 1.7930 -1.21%
1997-06-10 0 16.50 16.30 16.50 16.20 16.50 101,600 1,668,740 16.425 1.811 1.789 1.811 1.778 1.811 925,878 1.8023 0.00%
1997-06-06 0 16.50 16.35 16.50 16.40 16.50 489,000 8,026,800 16.415 1.811 1.794 1.811 1.800 1.811 4,456,243 1.8012 0.00%
1997-06-05 0 16.50 16.45 16.50 16.30 16.50 145,000 2,380,500 16.417 1.811 1.805 1.811 1.789 1.811 1,321,381 1.8015 0.00%
1997-06-04 0 16.50 16.45 16.50 16.20 16.50 121,400 1,990,900 16.400 1.811 1.805 1.811 1.778 1.811 1,106,315 1.7996 0.61%
1997-06-03 0 16.40 16.40 16.45 16.25 16.55 338,000 5,546,700 16.410 1.800 1.800 1.805 1.783 1.816 3,080,185 1.8008 -0.91%
1997-06-02 0 16.55 - 16.65 16.55 17.00 298,000 5,013,600 16.824 1.816 - 1.827 1.816 1.865 2,715,666 1.8462 -2.65%
1997-05-30 0 17.00 - 17.00 17.00 17.05 112,200 1,908,340 17.008 1.865 - 1.865 1.865 1.871 1,022,476 1.8664 -1.16%
1997-05-29 0 17.20 17.15 17.20 17.10 17.20 60,000 1,029,000 17.150 1.887 1.882 1.887 1.876 1.887 546,778 1.8819 -0.58%
1997-05-28 0 17.30 17.25 17.30 17.25 17.30 137,200 2,367,090 17.253 1.898 1.893 1.898 1.893 1.898 1,250,300 1.8932 0.29%
1997-05-27 0 17.25 17.20 17.25 17.10 17.25 85,000 1,464,900 17.234 1.893 1.887 1.893 1.876 1.893 774,603 1.8912 0.29%
1997-05-26 0 17.20 17.20 17.40 16.80 17.20 170,800 2,912,440 17.052 1.887 1.887 1.909 1.844 1.887 1,556,496 1.8712 1.18%
1997-05-23 0 17.00 16.70 17.00 16.80 17.00 61,400 1,032,600 16.818 1.865 1.833 1.865 1.844 1.865 559,537 1.8455 0.00%
1997-05-22 0 17.00 17.00 17.10 16.80 17.00 265,600 4,505,590 16.964 1.865 1.865 1.876 1.844 1.865 2,420,405 1.8615 0.29%
1997-05-21 0 16.95 16.95 - 16.80 17.00 212,880 3,606,576 16.942 1.860 1.860 - 1.844 1.865 1,939,970 1.8591 0.89%
1997-05-20 0 16.80 16.70 16.80 16.80 17.00 882,000 14,896,950 16.890 1.844 1.833 1.844 1.844 1.865 8,037,642 1.8534 -0.59%
1997-05-19 0 16.90 16.80 16.90 16.50 16.90 649,400 10,831,600 16.679 1.854 1.844 1.854 1.811 1.854 5,917,964 1.8303 2.11%
1997-05-16 0 16.55 16.55 16.60 16.35 16.60 688,600 11,367,160 16.508 1.816 1.816 1.822 1.794 1.822 6,275,193 1.8114 0.00%
1997-05-15 0 16.55 16.45 16.55 15.40 16.55 404,000 6,572,440 16.268 1.816 1.805 1.816 1.690 1.816 3,681,641 1.7852 7.47%
1997-05-14 0 15.40 15.20 15.30 15.30 16.40 282,600 4,514,050 15.973 1.690 1.668 1.679 1.679 1.800 2,575,326 1.7528 -5.52%
1997-05-13 0 16.30 16.30 16.60 16.20 16.80 626,600 10,316,820 16.465 1.789 1.789 1.822 1.778 1.844 5,710,188 1.8067 -2.98%
1997-05-12 0 16.80 16.70 16.80 16.35 16.80 684,100 11,334,410 16.568 1.844 1.833 1.844 1.794 1.844 6,234,184 1.8181 2.13%
1997-05-09 0 16.45 16.20 16.50 16.40 16.50 90,400 1,486,900 16.448 1.805 1.778 1.811 1.800 1.811 823,813 1.8049 -0.30%
1997-05-08 0 16.50 16.50 16.55 16.45 16.90 281,520 4,661,782 16.559 1.811 1.811 1.816 1.805 1.854 2,565,484 1.8171 -2.94%
1997-05-07 0 17.00 16.95 17.00 16.90 17.00 196,000 3,329,140 16.985 1.865 1.860 1.865 1.854 1.865 1,786,143 1.8639 -0.58%
1997-05-06 0 17.10 16.90 17.20 16.95 17.10 36,400 618,720 16.998 1.876 1.854 1.887 1.860 1.876 331,712 1.8652 0.88%
1997-05-05 0 16.95 16.95 17.00 16.95 17.00 58,200 987,900 16.974 1.860 1.860 1.865 1.860 1.865 530,375 1.8626 -0.29%
1997-05-02 0 17.00 16.85 17.00 16.90 17.10 209,000 3,546,200 16.967 1.865 1.849 1.865 1.854 1.876 1,904,611 1.8619 -2.86%
1997-05-01 0 17.50 17.50 - 17.00 17.50 101,200 1,732,480 17.119 1.920 1.920 - 1.865 1.920 922,233 1.8786 2.04%
1997-04-30 0 17.15 17.15 17.25 17.15 17.45 205,100 3,555,140 17.334 1.882 1.882 1.893 1.882 1.915 1,869,071 1.9021 -2.00%
1997-04-29 0 17.50 17.45 17.55 17.50 17.60 146,000 2,560,450 17.537 1.920 1.915 1.926 1.920 1.931 1,330,494 1.9244 -0.85%
1997-04-28 0 17.65 17.55 17.75 17.65 17.80 189,200 3,345,960 17.685 1.937 1.926 1.948 1.937 1.953 1,724,174 1.9406 0.00%
1997-04-25 0 17.65 17.55 17.65 17.60 17.80 267,000 4,711,950 17.648 1.937 1.926 1.937 1.931 1.953 2,433,164 1.9366 -0.84%
1997-04-24 0 17.80 17.70 17.85 17.70 17.90 210,000 3,737,150 17.796 1.953 1.942 1.959 1.942 1.964 1,913,724 1.9528 -0.56%
1997-04-23 0 17.90 17.85 17.95 17.90 18.00 166,600 2,986,950 17.929 1.964 1.959 1.970 1.964 1.975 1,518,221 1.9674 0.00%
1997-04-22 0 17.90 17.80 17.90 17.90 18.20 97,000 1,750,418 18.046 1.964 1.953 1.964 1.964 1.997 883,958 1.9802 -2.19%
1997-04-21 0 18.30 18.00 18.40 18.00 18.30 205,800 3,727,460 18.112 2.008 1.975 2.019 1.975 2.008 1,875,450 1.9875 1.10%
1997-04-18 0 18.10 17.70 17.90 17.65 18.10 45,200 805,720 17.826 1.986 1.942 1.964 1.937 1.986 411,906 1.9561 1.97%
1997-04-17 0 17.75 17.65 17.90 17.75 17.85 75,000 1,331,550 17.754 1.948 1.937 1.964 1.948 1.959 683,473 1.9482 -0.28%
1997-04-16 0 17.80 17.50 18.00 17.40 17.80 101,300 1,770,080 17.474 1.953 1.920 1.975 1.909 1.953 923,144 1.9174 1.42%
1997-04-15 0 17.55 17.40 17.55 17.60 17.60 4,300 74,880 17.414 1.926 1.909 1.926 1.931 1.931 39,186 1.9109 -0.28%
1997-04-14 0 17.60 17.55 17.70 17.55 17.65 482,400 8,491,230 17.602 1.931 1.926 1.942 1.926 1.937 4,396,098 1.9315 0.28%
1997-04-11 0 17.55 - 17.55 17.55 17.70 505,880 8,926,616 17.646 1.926 - 1.926 1.926 1.942 4,610,070 1.9363 -0.85%
1997-04-10 0 17.70 17.55 17.70 17.55 17.90 304,600 5,391,880 17.702 1.942 1.926 1.942 1.926 1.964 2,775,811 1.9425 -1.12%
1997-04-09 0 17.90 17.90 17.95 17.55 18.00 360,600 6,432,840 17.839 1.964 1.964 1.970 1.926 1.975 3,286,138 1.9576 1.99%
1997-04-08 0 17.55 17.55 17.65 17.55 17.70 299,000 5,272,100 17.632 1.926 1.926 1.937 1.926 1.942 2,724,779 1.9349 0.29%
1997-04-07 0 17.50 17.50 17.60 17.45 17.80 258,200 4,541,260 17.588 1.920 1.920 1.931 1.915 1.953 2,352,969 1.9300 0.00%
1997-04-04 0 17.50 17.40 17.60 17.40 18.60 183,400 3,268,100 17.820 1.920 1.909 1.931 1.909 2.041 1,671,319 1.9554 -5.66%
1997-04-03 0 18.55 18.40 18.60 17.90 18.90 488,340 9,033,520 18.498 2.036 2.019 2.041 1.964 2.074 4,450,229 2.0299 4.80%
1997-04-02 0 17.70 17.50 17.90 16.50 17.70 276,240 4,741,092 17.163 1.942 1.920 1.964 1.811 1.942 2,517,367 1.8834 7.27%
1997-04-01 0 16.50 16.40 16.70 16.00 16.50 156,200 2,544,480 16.290 1.811 1.800 1.833 1.756 1.811 1,423,446 1.7875 3.12%
1997-03-27 0 3.200 3.100 3.200 3.200 3.275 330,000 1,070,750 3.2447 1.756 1.701 1.756 1.756 1.797 601,456 1.7803 -3.03%
1997-03-26 0 3.300 - 3.300 3.150 3.300 456,600 1,493,110 3.2701 1.811 - 1.811 1.728 1.811 832,197 1.7942 0.00%
1997-03-25 0 3.300 3.275 3.300 3.200 3.300 700,200 2,260,470 3.2283 1.811 1.797 1.811 1.756 1.811 1,276,181 1.7713 1.54%
1997-03-24 0 3.250 3.200 3.250 3.200 3.375 562,000 1,845,400 3.2836 1.783 1.756 1.783 1.756 1.852 1,024,298 1.8016 -2.26%
1997-03-21 0 3.325 3.300 3.350 2.925 3.350 3,797,200 12,000,910 3.1605 1.824 1.811 1.838 1.605 1.838 6,920,756 1.7340 11.76%
1997-03-20 0 2.975 2.975 3.000 2.975 3.025 2,301,200 6,882,600 2.9909 1.632 1.632 1.646 1.632 1.660 4,194,154 1.6410 0.00%
1997-03-19 0 2.975 2.975 3.000 2.950 3.050 3,461,000 10,353,305 2.9914 1.632 1.632 1.646 1.619 1.673 6,307,999 1.6413 -3.25%
1997-03-18 0 3.075 3.075 3.100 3.075 3.125 1,173,000 3,621,375 3.0873 1.687 1.687 1.701 1.687 1.715 2,137,903 1.6939 -1.76%
1997-03-17 0 3.200 3.175 3.200 3.175 3.300 4,391,000 14,317,950 3.2607 1.717 1.704 1.717 1.704 1.771 8,181,993 1.7499 -2.29%
1997-03-14 0 3.275 3.250 3.325 3.275 3.350 1,377,600 4,586,686 3.3295 1.758 1.744 1.784 1.758 1.798 2,566,958 1.7868 -2.96%
1997-03-13 0 3.375 3.375 3.400 3.375 3.425 1,216,000 4,135,450 3.4009 1.811 1.811 1.825 1.811 1.838 2,265,840 1.8251 -2.88%
1997-03-12 0 3.475 3.450 3.475 3.425 3.475 2,984,000 10,305,050 3.4534 1.865 1.851 1.865 1.838 1.865 5,560,252 1.8533 1.46%
1997-03-11 0 3.425 3.400 3.425 3.400 3.450 3,634,400 12,472,670 3.4318 1.838 1.825 1.838 1.825 1.851 6,772,179 1.8418 -1.44%
1997-03-10 0 3.475 3.475 3.500 3.250 3.475 2,671,000 8,935,710 3.3455 1.865 1.865 1.878 1.744 1.865 4,977,022 1.7954 6.92%
1997-03-07 0 3.250 3.200 3.250 3.075 3.250 2,468,000 7,924,150 3.2108 1.744 1.717 1.744 1.650 1.744 4,598,761 1.7231 7.44%
1997-03-06 0 3.025 3.025 3.225 3.000 3.075 2,700,400 8,224,696 3.0457 1.623 1.623 1.731 1.610 1.650 5,031,805 1.6345 -0.82%
1997-03-05 0 3.050 3.050 3.100 3.050 3.100 860,000 2,659,000 3.0919 1.637 1.637 1.664 1.637 1.664 1,602,486 1.6593 -2.40%
1997-03-04 0 3.125 3.075 3.125 3.125 3.150 500,000 1,566,250 3.1325 1.677 1.650 1.677 1.677 1.690 931,678 1.6811 -1.57%
1997-03-03 0 3.175 3.150 3.175 3.150 3.200 1,078,000 3,402,000 3.1558 1.704 1.690 1.704 1.690 1.717 2,008,697 1.6936 0.00%
1997-02-28 0 3.175 3.150 3.200 2.950 3.175 3,542,000 11,023,050 3.1121 1.704 1.690 1.717 1.583 1.704 6,600,005 1.6702 6.72%
1997-02-27 0 2.975 - 2.975 2.950 3.175 4,258,000 12,878,400 3.0245 1.597 - 1.597 1.583 1.704 7,934,167 1.6232 -7.03%
1997-02-26 0 3.200 3.200 3.225 3.200 3.350 2,159,500 7,019,975 3.2507 1.717 1.717 1.731 1.717 1.798 4,023,916 1.7446 -3.76%
1997-02-25 0 3.325 3.300 3.325 3.250 3.325 1,913,200 6,334,840 3.3111 1.784 1.771 1.784 1.744 1.784 3,564,972 1.7770 0.76%
1997-02-24 0 3.300 3.250 3.300 3.250 3.350 3,882,600 12,841,915 3.3076 1.771 1.744 1.771 1.744 1.798 7,234,664 1.7751 -0.75%
1997-02-21 0 3.325 3.300 3.350 3.200 3.400 2,255,000 7,369,628 3.2681 1.784 1.771 1.798 1.717 1.825 4,201,866 1.7539 3.91%
1997-02-20 0 3.200 3.150 3.250 3.000 3.250 5,816,000 17,882,100 3.0746 1.717 1.690 1.744 1.610 1.744 10,837,275 1.6501 4.92%
1997-02-19 0 3.050 3.025 3.050 3.025 3.075 6,360,000 19,385,400 3.0480 1.637 1.623 1.637 1.623 1.650 11,850,940 1.6358 0.00%
1997-02-18 0 3.050 2.975 3.050 2.975 3.050 856,000 2,581,300 3.0155 1.637 1.597 1.637 1.597 1.637 1,595,032 1.6183 0.00%
1997-02-17 0 3.050 3.025 3.050 3.000 3.050 1,584,000 4,800,700 3.0307 1.637 1.623 1.637 1.610 1.637 2,951,555 1.6265 0.83%
1997-02-14 0 3.025 3.000 3.025 3.000 3.100 3,566,000 10,839,550 3.0397 1.623 1.610 1.623 1.610 1.664 6,644,725 1.6313 -0.82%
1997-02-13 0 3.050 3.050 3.075 3.000 3.050 720,000 2,183,300 3.0324 1.637 1.637 1.650 1.610 1.637 1,341,616 1.6274 0.83%
1997-02-12 0 3.025 3.000 - 2.950 3.025 2,020,000 6,060,550 3.0003 1.623 1.610 - 1.583 1.623 3,763,978 1.6101 0.83%
1997-02-11 0 3.000 2.975 3.000 2.950 3.025 3,269,000 9,783,760 2.9929 1.610 1.597 1.610 1.583 1.623 6,091,309 1.6062 -0.83%
1997-02-10 0 3.025 2.975 3.025 2.900 3.100 774,000 2,313,500 2.9890 1.623 1.597 1.623 1.556 1.664 1,442,237 1.6041 -4.72%
1997-02-05 0 3.175 3.075 3.175 3.100 3.175 2,154,000 6,741,550 3.1298 1.704 1.650 1.704 1.664 1.704 4,013,667 1.6796 0.00%
1997-02-04 0 3.175 3.150 3.175 3.050 3.200 1,736,000 5,498,250 3.1672 1.704 1.690 1.704 1.637 1.717 3,234,785 1.6997 4.10%
1997-02-03 0 3.050 2.975 3.050 2.950 3.100 2,200,000 6,607,500 3.0034 1.637 1.597 1.637 1.583 1.664 4,099,382 1.6118 1.67%
1997-01-31 0 3.000 2.975 3.000 2.975 3.000 1,842,000 5,462,550 2.9656 1.610 1.597 1.610 1.597 1.610 3,432,301 1.5915 1.69%
1997-01-30 0 2.950 2.925 3.000 2.900 2.950 2,172,600 6,365,558 2.9299 1.583 1.570 1.610 1.556 1.583 4,048,326 1.5724 2.61%
1997-01-29 0 2.875 2.850 2.900 2.850 2.900 7,985,000 23,126,475 2.8962 1.543 1.529 1.556 1.529 1.556 14,878,893 1.5543 -0.86%
1997-01-28 0 2.900 2.900 2.925 2.900 2.925 1,650,000 4,800,250 2.9092 1.556 1.556 1.570 1.556 1.570 3,074,536 1.5613 -1.69%
1997-01-27 0 2.950 2.925 2.950 2.925 2.975 3,598,000 10,624,100 2.9528 1.583 1.570 1.583 1.570 1.597 6,704,353 1.5847 -1.67%
1997-01-24 0 3.000 3.000 3.025 3.000 3.025 947,000 2,857,850 3.0178 1.610 1.610 1.623 1.610 1.623 1,764,598 1.6195 -1.64%
1997-01-23 0 3.050 3.025 3.050 2.975 3.050 4,087,000 12,246,350 2.9964 1.637 1.623 1.637 1.597 1.637 7,615,533 1.6081 0.83%
1997-01-22 0 3.025 3.000 3.050 3.000 3.050 913,000 2,760,925 3.0240 1.623 1.610 1.637 1.610 1.637 1,701,243 1.6229 -0.82%
1997-01-21 0 3.050 3.025 3.050 2.925 3.050 2,981,000 8,932,325 2.9964 1.637 1.623 1.637 1.570 1.637 5,554,662 1.6081 0.00%
1997-01-20 0 3.050 3.050 3.075 3.025 3.050 1,550,000 4,708,600 3.0378 1.637 1.637 1.650 1.623 1.637 2,888,201 1.6303 0.00%
1997-01-17 0 3.050 3.050 3.075 3.025 3.100 3,608,350 11,021,449 3.0544 1.637 1.637 1.650 1.623 1.664 6,723,638 1.6392 -1.61%
1997-01-16 0 3.100 3.100 3.125 3.100 3.125 1,870,000 5,810,000 3.1070 1.664 1.664 1.677 1.664 1.677 3,484,475 1.6674 0.00%
1997-01-15 0 3.100 3.100 3.125 3.100 3.150 1,264,000 3,944,850 3.1209 1.664 1.664 1.677 1.664 1.690 2,355,281 1.6749 -0.80%
1997-01-14 0 3.125 3.125 3.175 3.100 3.175 3,351,000 10,544,800 3.1468 1.677 1.677 1.704 1.664 1.704 6,244,104 1.6888 0.00%
1997-01-13 0 3.125 3.100 3.125 3.075 3.125 7,568,400 23,546,400 3.1111 1.677 1.664 1.677 1.650 1.677 14,102,619 1.6696 0.00%
1997-01-10 0 3.125 3.100 3.125 3.100 3.125 6,768,200 21,000,240 3.1028 1.677 1.664 1.677 1.664 1.677 12,611,562 1.6652 1.63%
1997-01-09 0 3.075 3.075 3.100 3.050 3.125 4,922,000 15,142,950 3.0766 1.650 1.650 1.664 1.637 1.677 9,171,435 1.6511 -2.38%
1997-01-08 0 3.150 3.125 3.150 3.100 3.150 2,170,000 6,787,100 3.1277 1.690 1.677 1.690 1.664 1.690 4,043,481 1.6785 0.80%
1997-01-07 0 3.125 3.125 3.150 3.125 3.200 1,704,000 5,376,050 3.1550 1.677 1.677 1.690 1.677 1.717 3,175,158 1.6932 -2.34%
1997-01-06 0 3.200 3.200 3.300 3.100 3.250 1,658,000 5,230,600 3.1548 1.717 1.717 1.771 1.664 1.744 3,089,443 1.6931 1.59%
1997-01-03 0 3.150 3.125 3.150 3.075 3.175 1,948,000 6,090,950 3.1268 1.690 1.677 1.690 1.650 1.704 3,629,816 1.6780 0.80%
1997-01-02 0 3.125 3.125 3.200 2.875 3.150 1,496,000 4,615,800 3.0854 1.677 1.677 1.717 1.543 1.690 2,787,580 1.6558 5.93%
1996-12-31 0 2.950 2.950 - 2.900 2.950 760,000 2,230,500 2.9349 1.583 1.583 - 1.556 1.583 1,416,150 1.5750 0.00%
1996-12-30 0 2.950 2.950 2.975 2.825 2.975 1,673,000 4,891,100 2.9236 1.583 1.583 1.597 1.516 1.597 3,117,394 1.5690 6.31%
1996-12-27 0 2.775 2.750 2.800 2.750 2.775 2,203,000 6,072,450 2.7564 1.489 1.476 1.503 1.476 1.489 4,104,972 1.4793 0.91%
1996-12-24 0 2.750 2.725 2.750 2.725 2.750 370,000 1,012,250 2.7358 1.476 1.462 1.476 1.462 1.476 689,441 1.4682 0.00%
1996-12-23 0 2.750 2.725 2.750 2.725 2.800 1,128,000 3,101,550 2.7496 1.476 1.462 1.476 1.462 1.503 2,101,865 1.4756 -1.79%
1996-12-20 0 2.800 2.800 2.850 2.675 2.800 2,036,000 5,586,450 2.7438 1.503 1.503 1.529 1.436 1.503 3,793,792 1.4725 5.66%
1996-12-19 0 2.650 2.625 2.650 2.625 2.650 816,000 2,146,450 2.6305 1.422 1.409 1.422 1.409 1.422 1,520,498 1.4117 0.95%
1996-12-18 0 2.625 2.600 2.625 2.625 2.700 358,000 945,200 2.6402 1.409 1.395 1.409 1.409 1.449 667,081 1.4169 -0.94%
1996-12-17 0 2.650 2.650 2.675 2.650 2.675 1,463,000 3,885,550 2.6559 1.422 1.422 1.436 1.422 1.436 2,726,089 1.4253 -0.93%
1996-12-16 0 2.675 2.675 2.700 2.650 2.700 1,133,000 3,023,475 2.6686 1.436 1.436 1.449 1.422 1.449 2,111,182 1.4321 -0.93%
1996-12-13 0 2.700 2.700 2.750 2.625 2.750 2,733,000 7,324,350 2.6800 1.449 1.449 1.476 1.409 1.476 5,092,550 1.4382 1.89%
1996-12-12 0 2.650 2.625 2.650 2.600 2.650 1,776,000 4,671,540 2.6304 1.422 1.409 1.422 1.395 1.422 3,309,319 1.4116 1.92%
1996-12-11 0 2.600 2.600 2.625 2.600 2.625 669,000 1,743,050 2.6055 1.395 1.395 1.409 1.395 1.409 1,246,585 1.3983 0.00%
1996-12-10 0 2.600 2.575 2.625 2.550 2.625 1,046,000 2,724,050 2.6043 1.395 1.382 1.409 1.368 1.409 1,949,070 1.3976 2.97%
1996-12-09 0 2.525 2.500 2.550 2.500 2.550 699,000 1,776,575 2.5416 1.355 1.342 1.368 1.342 1.368 1,302,485 1.3640 1.00%
1996-12-06 0 2.500 2.500 2.525 2.500 2.550 1,742,000 4,381,250 2.5151 1.342 1.342 1.355 1.342 1.368 3,245,965 1.3498 -1.96%
1996-12-05 0 2.550 2.525 2.550 2.525 2.575 1,378,000 3,518,100 2.5530 1.368 1.355 1.368 1.355 1.382 2,567,704 1.3701 -0.97%
1996-12-04 0 2.575 2.575 2.600 2.525 2.575 2,271,000 5,816,950 2.5614 1.382 1.382 1.395 1.355 1.382 4,231,680 1.3746 0.00%
1996-12-03 0 2.575 2.550 2.600 2.550 2.600 1,885,000 4,866,900 2.5819 1.382 1.368 1.395 1.368 1.395 3,512,425 1.3856 -0.96%
1996-12-02 0 2.600 2.575 2.600 2.575 2.600 78,000 201,250 2.5801 1.395 1.382 1.395 1.382 1.395 145,342 1.3847 0.00%
1996-11-29 0 2.600 2.575 2.625 2.575 2.600 1,080,000 2,800,440 2.5930 1.395 1.382 1.409 1.382 1.395 2,012,424 1.3916 -0.95%
1996-11-28 0 2.625 2.650 2.675 2.625 2.675 1,967,000 5,192,800 2.6400 1.409 1.422 1.436 1.409 1.436 3,665,220 1.4168 0.96%
1996-11-27 0 2.600 2.575 2.600 2.575 2.700 1,443,000 3,803,850 2.6361 1.395 1.382 1.395 1.382 1.449 2,688,822 1.4147 -1.89%
1996-11-26 0 2.650 2.625 2.650 2.600 2.675 2,458,000 6,494,700 2.6423 1.422 1.409 1.422 1.395 1.436 4,580,128 1.4180 2.91%
1996-11-25 0 2.575 2.550 2.600 2.575 2.650 1,520,000 3,970,750 2.6123 1.382 1.368 1.395 1.382 1.422 2,832,300 1.4020 1.98%
1996-11-22 0 2.525 2.525 2.550 2.525 2.600 2,445,000 6,240,825 2.5525 1.355 1.355 1.368 1.355 1.395 4,555,904 1.3698 -1.94%
1996-11-21 0 2.575 2.575 2.600 2.500 2.650 1,884,000 4,860,050 2.5796 1.382 1.382 1.395 1.342 1.422 3,510,562 1.3844 -2.83%
1996-11-20 0 2.650 2.625 2.650 2.625 2.675 2,093,000 5,545,075 2.6493 1.422 1.409 1.422 1.409 1.436 3,900,003 1.4218 0.00%
1996-11-19 0 2.650 2.625 2.675 2.650 2.775 1,029,000 2,785,375 2.7069 1.422 1.409 1.436 1.422 1.489 1,917,393 1.4527 -5.36%
1996-11-18 0 2.800 2.775 2.850 2.700 2.800 2,977,000 8,237,210 2.7669 1.503 1.489 1.529 1.449 1.503 5,547,209 1.4849 3.70%
1996-11-15 0 2.700 2.675 2.700 2.600 2.725 1,512,000 4,058,384 2.6841 1.449 1.436 1.449 1.395 1.462 2,817,393 1.4405 2.86%
1996-11-14 0 2.625 2.625 2.650 2.600 2.625 1,218,000 3,183,400 2.6136 1.409 1.409 1.422 1.395 1.409 2,269,567 1.4026 0.00%
1996-11-13 0 2.625 2.600 - 2.575 2.625 3,706,000 9,684,000 2.6131 1.409 1.395 - 1.382 1.409 6,905,595 1.4023 1.94%
1996-11-12 0 2.575 2.575 2.600 2.550 2.575 1,424,000 3,667,550 2.5755 1.382 1.382 1.395 1.368 1.382 2,653,418 1.3822 0.98%
1996-11-11 0 2.550 2.550 2.575 2.550 2.625 2,368,000 6,095,810 2.5742 1.368 1.368 1.382 1.368 1.409 4,412,426 1.3815 -2.86%
1996-11-08 0 2.625 2.600 2.625 2.550 2.675 4,070,000 10,612,200 2.6074 1.409 1.395 1.409 1.368 1.436 7,583,856 1.3993 -1.87%
1996-11-07 0 2.675 2.650 2.675 2.600 2.700 3,807,000 10,135,700 2.6624 1.436 1.422 1.436 1.395 1.449 7,093,794 1.4288 2.88%
1996-11-06 0 2.600 2.600 2.625 2.550 2.675 5,294,000 13,803,650 2.6074 1.395 1.395 1.409 1.368 1.436 9,864,603 1.3993 1.96%
1996-11-05 0 2.550 2.525 2.550 2.500 2.600 5,592,000 14,336,250 2.5637 1.368 1.355 1.368 1.342 1.395 10,419,883 1.3759 2.00%
1996-11-04 0 2.500 2.500 2.525 2.375 2.550 2,212,000 5,513,600 2.4926 1.342 1.342 1.355 1.275 1.368 4,121,742 1.3377 6.38%
1996-11-01 0 2.350 2.325 2.350 2.300 2.350 2,870,000 6,688,050 2.3303 1.261 1.248 1.261 1.234 1.261 5,347,830 1.2506 2.17%
1996-10-31 0 2.300 2.300 2.325 2.275 2.300 1,831,000 4,204,950 2.2965 1.234 1.234 1.248 1.221 1.234 3,411,804 1.2325 0.00%
1996-10-30 0 2.300 2.275 2.300 2.225 2.300 2,826,000 6,358,000 2.2498 1.234 1.221 1.234 1.194 1.234 5,265,842 1.2074 3.37%
1996-10-29 0 2.225 2.200 2.225 2.200 2.225 350,000 774,750 2.2136 1.194 1.181 1.194 1.181 1.194 652,174 1.1879 0.00%
1996-10-28 0 2.225 2.200 2.250 2.200 2.275 1,254,000 2,801,800 2.2343 1.194 1.181 1.207 1.181 1.221 2,336,648 1.1991 1.14%
1996-10-25 0 2.200 2.175 2.200 2.200 2.200 5,732,000 12,610,400 2.2000 1.181 1.167 1.181 1.181 1.181 10,680,753 1.1807 0.00%
1996-10-24 0 2.200 2.200 2.225 2.200 2.225 3,322,000 7,333,900 2.2077 1.181 1.181 1.194 1.181 1.194 6,190,067 1.1848 0.00%
1996-10-23 0 2.200 2.175 2.200 2.175 2.200 2,061,000 4,516,350 2.1913 1.181 1.167 1.181 1.167 1.181 3,840,375 1.1760 0.00%
1996-10-22 0 2.200 2.200 2.225 2.200 2.200 1,788,000 3,933,600 2.2000 1.181 1.181 1.194 1.181 1.181 3,331,679 1.1807 0.00%
1996-10-18 0 2.200 2.200 2.225 2.200 2.225 1,254,004 2,766,308 2.2060 1.181 1.181 1.194 1.181 1.194 2,336,655 1.1839 0.00%
1996-10-17 0 2.200 2.175 2.200 2.175 2.200 988,000 2,169,550 2.1959 1.181 1.167 1.181 1.167 1.181 1,840,995 1.1785 0.00%
1996-10-16 0 2.200 2.200 2.250 2.175 2.250 1,343,000 2,954,625 2.2000 1.181 1.181 1.207 1.167 1.207 2,502,486 1.1807 0.00%
1996-10-15 0 2.200 2.175 2.200 2.150 2.225 3,230,600 7,104,080 2.1990 1.181 1.167 1.181 1.154 1.194 6,019,756 1.1801 2.33%
1996-10-14 0 2.150 2.150 2.175 2.150 2.175 2,123,000 4,635,525 2.1835 1.154 1.154 1.167 1.154 1.167 3,955,903 1.1718 -1.15%
1996-10-11 0 2.175 2.175 2.200 2.175 2.200 6,348,000 13,857,400 2.1830 1.167 1.167 1.181 1.167 1.181 11,828,580 1.1715 0.00%
1996-10-10 0 2.175 2.150 2.175 2.150 2.175 1,870,000 4,066,900 2.1748 1.167 1.154 1.167 1.154 1.167 3,484,475 1.1671 0.00%
1996-10-09 0 2.175 2.175 2.200 2.150 2.200 1,935,000 4,196,875 2.1689 1.167 1.167 1.181 1.154 1.181 3,605,593 1.1640 -1.14%
1996-10-08 0 2.200 2.200 2.225 2.200 2.225 1,368,000 3,019,350 2.2071 1.181 1.181 1.194 1.181 1.194 2,549,070 1.1845 -1.12%
1996-10-07 0 2.225 2.200 2.225 2.200 2.225 3,830,000 8,486,000 2.2157 1.194 1.181 1.194 1.181 1.194 7,136,651 1.1891 1.14%
1996-10-04 0 2.200 2.200 2.225 2.175 2.225 2,642,000 5,804,150 2.1969 1.181 1.181 1.194 1.167 1.194 4,922,985 1.1790 1.15%
1996-10-03 0 2.175 2.150 2.175 2.150 2.200 2,612,000 5,651,050 2.1635 1.167 1.154 1.167 1.154 1.181 4,867,084 1.1611 1.16%
1996-10-02 0 2.150 2.125 2.150 2.100 2.150 1,320,000 2,793,550 2.1163 1.154 1.140 1.154 1.127 1.154 2,459,629 1.1358 2.38%
1996-10-01 0 2.100 2.075 2.100 2.075 2.100 556,000 1,164,350 2.0942 1.127 1.114 1.127 1.114 1.127 1,036,026 1.1239 0.00%
1996-09-30 0 2.100 2.100 2.125 2.050 2.125 1,584,200 3,322,290 2.0971 1.127 1.127 1.140 1.100 1.140 2,951,928 1.1255 1.20%
1996-09-27 0 2.075 2.075 2.100 2.075 2.125 685,000 1,442,650 2.1061 1.114 1.114 1.127 1.114 1.140 1,276,398 1.1303 -2.35%
1996-09-26 0 2.125 2.125 2.150 2.125 2.150 352,000 749,500 2.1293 1.140 1.140 1.154 1.140 1.154 655,901 1.1427 0.00%
1996-09-25 0 2.125 2.125 2.175 2.125 2.150 251,001 538,902 2.1470 1.140 1.140 1.167 1.140 1.154 467,704 1.1522 -1.16%
1996-09-24 0 2.150 2.150 2.175 2.150 2.175 298,000 643,700 2.1601 1.154 1.154 1.167 1.154 1.167 555,280 1.1592 -1.15%
1996-09-23 0 2.175 2.150 2.175 2.150 2.175 1,333,800 2,896,400 2.1715 1.167 1.154 1.167 1.154 1.167 2,485,343 1.1654 0.00%
1996-09-20 0 2.175 2.175 2.200 2.150 2.175 1,075,000 2,326,350 2.1640 1.167 1.167 1.181 1.154 1.167 2,003,107 1.1614 0.00%
1996-09-19 0 2.175 2.150 2.175 2.100 2.175 2,311,000 5,016,800 2.1708 1.167 1.154 1.167 1.127 1.167 4,306,214 1.1650 -1.14%
1996-09-18 0 2.200 2.175 2.200 2.175 2.200 2,436,000 5,340,950 2.1925 1.181 1.167 1.181 1.167 1.181 4,539,134 1.1766 0.00%
1996-09-17 0 2.200 2.200 2.225 2.175 2.225 4,050,000 8,898,140 2.1971 1.181 1.181 1.194 1.167 1.194 7,546,589 1.1791 0.00%
1996-09-16 0 2.200 2.175 2.200 2.150 2.225 1,435,000 3,166,250 2.2064 1.181 1.167 1.181 1.154 1.194 2,673,915 1.1841 -2.22%
1996-09-13 0 2.250 2.225 2.250 2.225 2.250 1,517,000 3,386,600 2.2324 1.207 1.194 1.207 1.194 1.207 2,826,710 1.1981 1.12%
1996-09-12 0 2.225 2.225 2.250 2.225 2.250 3,370,000 7,502,350 2.2262 1.194 1.194 1.207 1.194 1.207 6,279,508 1.1947 0.00%
1996-09-11 0 2.225 2.175 2.225 2.200 2.225 2,824,000 6,250,475 2.2133 1.194 1.167 1.194 1.181 1.194 5,262,116 1.1878 1.14%
1996-09-10 0 2.200 2.175 2.200 2.200 2.225 1,608,000 3,542,000 2.2027 1.181 1.167 1.181 1.181 1.194 2,996,275 1.1821 -1.12%
1996-09-09 0 2.225 2.200 2.225 2.200 2.225 1,066,000 2,358,950 2.2129 1.194 1.181 1.194 1.181 1.194 1,986,337 1.1876 1.14%
1996-09-06 0 2.200 2.150 2.200 2.150 2.200 321,000 700,600 2.1826 1.181 1.154 1.181 1.154 1.181 598,137 1.1713 0.00%
1996-09-05 0 2.200 2.200 2.225 2.200 2.225 269,000 592,150 2.2013 1.181 1.181 1.194 1.181 1.194 501,243 1.1814 0.00%
1996-09-04 0 2.200 2.200 2.225 2.200 2.200 386,000 849,200 2.2000 1.181 1.181 1.194 1.181 1.181 719,255 1.1807 1.15%
1996-09-03 0 2.175 - 2.200 2.175 2.225 314,400 695,450 2.2120 1.167 - 1.181 1.167 1.194 585,839 1.1871 -2.25%
1996-09-02 0 2.225 2.200 2.225 2.200 2.225 159,000 349,850 2.2003 1.194 1.181 1.194 1.181 1.194 296,274 1.1808 0.00%
1996-08-30 0 2.225 2.200 2.225 2.150 2.250 736,000 1,624,300 2.2069 1.194 1.181 1.194 1.154 1.207 1,371,430 1.1844 1.14%
1996-08-29 0 2.200 2.200 2.225 2.200 2.225 191,000 422,350 2.2113 1.181 1.181 1.194 1.181 1.194 355,901 1.1867 -1.12%
1996-08-28 0 2.225 2.200 2.225 2.200 2.225 506,000 1,123,750 2.2208 1.194 1.181 1.194 1.181 1.194 942,858 1.1919 1.14%
1996-08-27 0 2.200 2.175 2.200 2.175 2.200 690,000 1,510,100 2.1886 1.181 1.167 1.181 1.167 1.181 1,285,715 1.1745 -1.12%
1996-08-23 0 2.225 2.200 2.250 2.225 2.250 986,000 2,198,100 2.2293 1.194 1.181 1.207 1.194 1.207 1,837,268 1.1964 -1.11%
1996-08-22 0 2.250 2.225 2.250 2.200 2.250 937,000 2,082,925 2.2230 1.207 1.194 1.207 1.181 1.207 1,745,964 1.1930 2.27%
1996-08-21 0 2.200 2.175 2.200 2.175 2.200 1,226,600 2,697,380 2.1991 1.181 1.167 1.181 1.167 1.181 2,285,592 1.1802 2.33%
1996-08-20 0 2.150 2.150 2.175 2.150 2.200 1,164,000 2,532,700 2.1759 1.154 1.154 1.167 1.154 1.181 2,168,946 1.1677 -2.27%
1996-08-19 0 2.200 2.175 2.200 2.175 2.225 818,000 1,801,700 2.2026 1.181 1.167 1.181 1.167 1.194 1,524,225 1.1820 1.15%
1996-08-16 0 2.175 2.150 2.175 2.100 2.175 742,000 1,598,250 2.1540 1.167 1.154 1.167 1.127 1.167 1,382,610 1.1560 3.57%
1996-08-15 0 2.100 2.075 2.100 2.075 2.100 560,000 1,172,550 2.0938 1.127 1.114 1.127 1.114 1.127 1,043,479 1.1237 5.00%
1996-08-14 0 2.000 2.000 2.050 2.000 2.025 152,000 307,000 2.0197 1.073 1.073 1.100 1.073 1.087 283,230 1.0839 0.00%
1996-08-13 0 2.000 2.000 2.050 2.000 2.100 1,278,000 2,596,850 2.0320 1.073 1.073 1.100 1.073 1.127 2,381,368 1.0905 -4.76%
1996-08-12 0 2.100 2.100 2.125 2.025 2.125 1,097,000 2,292,900 2.0902 1.127 1.127 1.140 1.087 1.140 2,044,101 1.1217 2.44%
1996-08-09 0 2.050 2.050 2.075 2.025 2.075 1,140,600 2,329,215 2.0421 1.100 1.100 1.114 1.087 1.114 2,125,343 1.0959 0.00%
1996-08-08 0 2.050 2.050 2.100 2.025 2.050 1,711,000 3,534,770 2.0659 1.100 1.100 1.127 1.087 1.100 3,188,201 1.1087 1.23%
1996-08-07 0 2.025 2.025 2.075 2.025 2.100 835,000 1,735,600 2.0786 1.087 1.087 1.114 1.087 1.127 1,555,902 1.1155 -3.57%
1996-08-06 0 2.100 2.075 2.100 2.100 2.100 306,000 642,600 2.1000 1.127 1.114 1.127 1.127 1.127 570,187 1.1270 2.44%
1996-08-05 0 2.050 2.050 2.075 2.050 2.075 2,236,000 4,607,350 2.0605 1.100 1.100 1.114 1.100 1.114 4,166,463 1.1058 1.23%
1996-08-02 0 2.025 2.025 2.050 2.025 2.100 1,033,000 2,139,650 2.0713 1.087 1.087 1.100 1.087 1.127 1,924,846 1.1116 -3.57%
1996-08-01 0 2.100 2.000 2.100 2.100 2.175 2,538,800 5,383,280 2.1204 1.127 1.073 1.127 1.127 1.167 4,730,687 1.1379 -4.55%
1996-07-31 0 2.200 2.175 2.200 2.150 2.200 664,800 1,456,840 2.1914 1.181 1.167 1.181 1.154 1.181 1,238,759 1.1760 4.76%
1996-07-30 0 2.100 2.100 2.125 2.100 2.125 991,000 2,098,380 2.1174 1.127 1.127 1.140 1.127 1.140 1,846,585 1.1364 -4.55%
1996-07-29 0 2.200 2.150 2.200 2.175 2.200 259,000 565,650 2.1840 1.181 1.154 1.181 1.167 1.181 482,609 1.1721 -1.12%
1996-07-26 0 2.225 2.175 2.275 2.150 2.225 1,022,000 2,257,250 2.2087 1.194 1.167 1.221 1.154 1.194 1,904,349 1.1853 1.14%
1996-07-25 0 2.200 2.175 2.200 2.175 2.225 694,000 1,526,550 2.1996 1.181 1.167 1.181 1.167 1.194 1,293,169 1.1805 1.15%
1996-07-24 0 2.175 2.175 2.200 2.175 2.250 965,000 2,124,025 2.2011 1.167 1.167 1.181 1.167 1.207 1,798,138 1.1812 -3.33%
1996-07-23 0 2.250 2.225 2.250 2.200 2.250 1,751,000 3,910,000 2.2330 1.207 1.194 1.207 1.181 1.207 3,262,735 1.1984 3.45%
1996-07-22 0 2.175 2.175 2.225 2.175 2.250 3,821,000 8,390,700 2.1959 1.167 1.167 1.194 1.167 1.207 7,119,881 1.1785 -3.33%
1996-07-19 0 2.250 2.250 2.275 2.225 2.300 2,482,000 5,582,450 2.2492 1.207 1.207 1.221 1.194 1.234 4,624,848 1.2071 0.00%
1996-07-18 0 2.250 2.225 2.250 2.250 2.275 1,243,000 2,801,500 2.2538 1.207 1.194 1.207 1.207 1.221 2,316,151 1.2095 1.12%
1996-07-17 0 2.225 2.200 2.225 2.175 2.250 2,086,000 4,596,250 2.2034 1.194 1.181 1.194 1.167 1.207 3,886,959 1.1825 1.14%
1996-07-16 0 2.200 2.200 2.250 2.175 2.200 664,000 1,444,950 2.1761 1.181 1.181 1.207 1.167 1.181 1,237,268 1.1679 -2.22%
1996-07-15 0 2.250 2.225 2.250 2.200 2.275 1,250,000 2,808,600 2.2469 1.207 1.194 1.207 1.181 1.221 2,329,194 1.2058 3.45%
1996-07-12 0 2.175 2.150 2.175 2.175 2.200 1,608,000 3,530,710 2.1957 1.167 1.154 1.167 1.167 1.181 2,996,275 1.1784 -1.58%
1996-07-11 0 2.250 2.200 2.250 2.250 2.300 1,760,000 4,017,300 2.2826 1.186 1.160 1.186 1.186 1.212 3,338,863 1.2032 -2.17%
1996-07-10 0 2.300 2.275 2.300 2.150 2.300 1,985,000 4,532,600 2.2834 1.212 1.199 1.212 1.133 1.212 3,765,706 1.2037 4.55%
1996-07-09 0 2.200 2.150 2.200 2.150 2.200 1,682,000 3,666,300 2.1797 1.160 1.133 1.160 1.133 1.160 3,190,891 1.1490 3.53%
1996-07-08 0 2.125 2.100 2.150 2.075 2.200 1,742,000 3,748,250 2.1517 1.120 1.107 1.133 1.094 1.160 3,304,716 1.1342 -6.59%
1996-07-05 0 2.275 2.250 2.275 2.250 2.275 944,000 2,130,550 2.2569 1.199 1.186 1.199 1.186 1.199 1,790,845 1.1897 0.00%
1996-07-04 0 2.275 2.225 2.275 2.275 2.325 1,126,000 2,589,600 2.2998 1.199 1.173 1.199 1.199 1.226 2,136,114 1.2123 1.11%
1996-07-03 0 2.250 2.250 2.275 2.200 2.275 1,862,000 4,168,850 2.2389 1.186 1.186 1.199 1.160 1.199 3,532,365 1.1802 3.45%
1996-07-02 0 2.175 2.175 2.200 2.175 2.175 256,000 556,800 2.1750 1.146 1.146 1.160 1.146 1.146 485,653 1.1465 0.00%
1996-07-01 0 2.175 - 2.200 2.175 2.200 284,000 619,900 2.1827 1.146 - 1.160 1.146 1.160 538,771 1.1506 -1.14%
1996-06-28 0 2.200 2.175 2.200 2.200 2.200 1,510,000 3,320,950 2.1993 1.160 1.146 1.160 1.160 1.160 2,864,593 1.1593 1.15%
1996-06-27 0 2.175 2.150 2.175 2.150 2.200 420,000 918,350 2.1865 1.146 1.133 1.146 1.133 1.160 796,774 1.1526 -1.14%
1996-06-26 0 2.200 2.200 2.225 2.150 2.200 649,800 1,422,900 2.1898 1.160 1.160 1.173 1.133 1.160 1,232,723 1.1543 -1.12%
1996-06-25 0 2.225 2.225 2.250 2.200 2.250 752,000 1,670,975 2.2220 1.173 1.173 1.186 1.160 1.186 1,426,605 1.1713 0.00%
1996-06-24 0 2.225 2.100 2.225 2.200 2.250 765,400 1,691,825 2.2104 1.173 1.107 1.173 1.160 1.186 1,452,026 1.1651 0.00%
1996-06-21 0 2.225 2.175 2.200 2.200 2.300 1,500,200 3,340,815 2.2269 1.173 1.146 1.160 1.160 1.212 2,846,001 1.1739 2.30%
1996-06-19 0 2.175 2.175 2.200 2.150 2.175 529,400 1,147,750 2.1680 1.146 1.146 1.160 1.133 1.146 1,004,315 1.1428 0.00%
1996-06-18 0 2.175 2.150 2.175 2.075 2.200 722,000 1,564,900 2.1675 1.146 1.133 1.146 1.094 1.160 1,369,693 1.1425 3.57%
1996-06-14 0 2.100 2.100 2.125 2.050 2.100 1,164,000 2,420,150 2.0792 1.107 1.107 1.120 1.081 1.107 2,208,203 1.0960 0.00%
1996-06-13 0 2.100 2.050 2.100 2.000 2.100 1,560,000 3,231,050 2.0712 1.107 1.081 1.107 1.054 1.107 2,959,447 1.0918 0.00%
1996-06-12 0 2.100 2.100 2.125 2.100 2.125 2,027,000 4,277,080 2.1101 1.107 1.107 1.120 1.107 1.120 3,845,384 1.1123 1.20%
1996-06-11 0 2.075 2.050 2.075 2.050 2.125 2,624,000 5,484,150 2.0900 1.094 1.081 1.094 1.081 1.120 4,977,941 1.1017 2.47%
1996-06-10 0 2.025 2.000 2.075 1.920 2.150 2,770,600 5,722,640 2.0655 1.067 1.054 1.094 1.012 1.133 5,256,053 1.0888 6.58%
1996-06-07 1 1.900 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1996-06-06 1 1.900 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1996-06-05 0 1.900 1.900 1.920 1.900 1.910 347,000 659,740 1.9013 1.002 1.002 1.012 1.002 1.007 658,287 1.0022 1.06%
1996-06-04 0 1.880 1.880 1.910 1.880 1.910 248,000 470,980 1.8991 0.991 0.991 1.007 0.991 1.007 470,476 1.0011 -0.53%
1996-06-03 0 1.890 1.870 1.920 1.860 1.920 242,000 456,300 1.8855 0.996 0.986 1.012 0.980 1.012 459,094 0.9939 0.00%
1996-05-31 0 1.890 1.860 1.890 1.860 1.890 1,380,000 2,584,400 1.8728 0.996 0.980 0.996 0.980 0.996 2,617,972 0.9872 0.00%
1996-05-30 0 1.890 1.890 1.910 1.880 1.890 410,000 772,900 1.8851 0.996 0.996 1.007 0.991 0.996 777,803 0.9937 0.00%
1996-05-29 0 1.890 1.890 1.910 1.880 1.900 86,200 163,070 1.8918 0.996 0.996 1.007 0.991 1.002 163,528 0.9972 0.00%
1996-05-28 0 1.890 1.890 1.910 1.880 1.880 30,000 56,400 1.8800 0.996 0.996 1.007 0.991 0.991 56,912 0.9910 -0.53%
1996-05-27 0 1.900 1.890 1.910 1.890 1.900 124,000 234,560 1.8916 1.002 0.996 1.007 0.996 1.002 235,238 0.9971 0.53%
1996-05-24 0 1.890 1.890 1.920 1.890 1.900 907,000 1,717,230 1.8933 0.996 0.996 1.012 0.996 1.002 1,720,653 0.9980 0.00%
1996-05-23 0 1.890 1.890 1.900 1.890 1.910 1,700,000 3,218,000 1.8929 0.996 0.996 1.002 0.996 1.007 3,225,038 0.9978 -1.05%
1996-05-22 0 1.910 1.900 1.910 1.900 1.910 710,200 1,355,770 1.9090 1.007 1.002 1.007 1.002 1.007 1,347,307 1.0063 -0.52%
1996-05-21 0 1.920 1.890 1.920 1.900 1.920 30,000 57,200 1.9067 1.012 0.996 1.012 1.002 1.012 56,912 1.0051 0.52%
1996-05-20 0 1.910 1.880 1.920 1.910 1.920 849,000 1,627,270 1.9167 1.007 0.991 1.012 1.007 1.012 1,610,622 1.0103 0.00%
1996-05-17 0 1.910 1.910 - 1.880 1.910 1,460,000 2,782,500 1.9058 1.007 1.007 - 0.991 1.007 2,769,739 1.0046 1.60%
1996-05-16 0 1.880 1.880 1.900 1.880 1.890 2,011,300 3,799,266 1.8890 0.991 0.991 1.002 0.991 0.996 3,815,600 0.9957 -0.53%
1996-05-15 0 1.890 1.880 1.890 1.880 1.890 822,000 1,550,660 1.8864 0.996 0.991 0.996 0.991 0.996 1,559,401 0.9944 -0.53%
1996-05-14 0 1.900 1.890 1.900 1.890 1.900 1,520,000 2,883,000 1.8967 1.002 0.996 1.002 0.996 1.002 2,883,564 0.9998 0.00%
1996-05-13 0 1.900 1.890 1.900 1.890 1.900 1,950,000 3,703,780 1.8994 1.002 0.996 1.002 0.996 1.002 3,699,308 1.0012 0.00%
1996-05-10 0 1.900 1.890 1.900 1.890 1.900 1,728,200 3,272,486 1.8936 1.002 0.996 1.002 0.996 1.002 3,278,536 0.9982 0.00%
1996-05-09 0 1.900 1.890 1.900 1.880 1.900 1,410,000 2,665,540 1.8905 1.002 0.996 1.002 0.991 1.002 2,674,885 0.9965 0.00%
1996-05-08 0 1.900 1.890 1.900 1.890 1.900 1,310,000 2,488,600 1.8997 1.002 0.996 1.002 0.996 1.002 2,485,176 1.0014 0.00%
1996-05-07 0 1.900 1.890 1.900 1.890 1.920 1,172,000 2,233,380 1.9056 1.002 0.996 1.002 0.996 1.012 2,223,379 1.0045 -0.52%
1996-05-06 0 1.910 1.890 1.920 1.880 1.910 1,336,000 2,541,220 1.9021 1.007 0.996 1.012 0.991 1.007 2,534,501 1.0027 1.06%
1996-05-03 0 1.890 1.880 1.900 1.880 1.890 331,000 624,080 1.8854 0.996 0.991 1.002 0.991 0.996 627,934 0.9939 -1.05%
1996-05-02 0 1.910 1.900 1.910 1.890 1.910 1,634,000 3,098,660 1.8964 1.007 1.002 1.007 0.996 1.007 3,099,831 0.9996 0.53%
1996-05-01 0 1.900 1.890 1.900 1.880 1.900 711,000 1,344,390 1.8908 1.002 0.996 1.002 0.991 1.002 1,348,825 0.9967 1.06%
1996-04-30 0 1.880 1.880 1.900 1.880 1.890 1,490,000 2,811,500 1.8869 0.991 0.991 1.002 0.991 0.996 2,826,651 0.9946 -1.05%
1996-04-29 0 1.900 1.880 1.900 1.880 1.900 1,648,000 3,109,400 1.8868 1.002 0.991 1.002 0.991 1.002 3,126,390 0.9946 1.06%
1996-04-26 0 1.880 1.870 1.880 1.870 1.890 2,192,000 4,114,360 1.8770 0.991 0.986 0.991 0.986 0.996 4,158,402 0.9894 -0.53%
1996-04-25 0 1.890 1.890 1.900 1.880 1.900 2,876,500 5,456,895 1.8971 0.996 0.996 1.002 0.991 1.002 5,456,954 1.0000 0.00%
1996-04-24 0 1.890 1.880 1.890 1.890 1.900 351,000 661,520 1.8847 0.996 0.991 0.996 0.996 1.002 665,876 0.9935 0.53%
1996-04-23 0 1.880 1.880 1.890 1.880 1.880 666,000 1,252,080 1.8800 0.991 0.991 0.996 0.991 0.991 1,263,456 0.9910 0.00%
1996-04-22 0 1.880 1.870 1.880 1.840 1.880 316,000 590,640 1.8691 0.991 0.986 0.991 0.970 0.991 599,478 0.9853 2.17%
1996-04-19 0 1.840 1.840 1.860 1.830 1.850 1,094,000 2,015,460 1.8423 0.970 0.970 0.980 0.965 0.975 2,075,407 0.9711 0.00%
1996-04-18 0 1.840 1.840 1.850 1.840 1.850 3,799,000 7,005,060 1.8439 0.970 0.970 0.975 0.970 0.975 7,207,012 0.9720 -0.54%
1996-04-17 0 1.850 1.840 1.850 1.840 1.850 2,485,000 4,583,200 1.8443 0.975 0.970 0.975 0.970 0.975 4,714,247 0.9722 0.54%
1996-04-16 0 1.840 1.840 1.850 1.840 1.860 624,000 1,156,860 1.8539 0.970 0.970 0.975 0.970 0.980 1,183,779 0.9773 -1.08%
1996-04-15 0 1.860 1.850 1.860 1.860 1.860 2,340,000 4,352,400 1.8600 0.980 0.975 0.980 0.980 0.980 4,439,170 0.9805 -1.06%
1996-04-12 0 1.880 1.860 1.880 1.880 1.920 1,930,000 3,638,600 1.8853 0.991 0.980 0.991 0.991 1.012 3,661,367 0.9938 -3.09%
1996-04-11 0 1.940 1.910 1.940 1.940 1.950 630,000 1,225,500 1.9452 1.023 1.007 1.023 1.023 1.028 1,195,161 1.0254 -0.51%
1996-04-10 0 1.950 1.940 1.960 1.950 1.960 2,000,200 3,908,078 1.9538 1.028 1.023 1.033 1.028 1.033 3,794,542 1.0299 -1.52%
1996-04-09 0 1.980 1.970 1.980 1.960 2.000 4,598,000 9,106,460 1.9805 1.044 1.038 1.044 1.033 1.054 8,722,780 1.0440 -1.00%
1996-04-03 0 2.000 2.000 2.050 2.000 2.050 2,846,000 5,744,000 2.0183 1.054 1.054 1.081 1.054 1.081 5,399,093 1.0639 0.50%
1996-04-02 0 1.990 1.970 2.000 1.980 2.000 2,726,000 5,381,720 1.9742 1.049 1.038 1.054 1.044 1.054 5,171,444 1.0407 1.53%
1996-04-01 0 1.960 1.960 1.970 1.880 1.960 1,078,000 2,075,840 1.9256 1.033 1.033 1.038 0.991 1.033 2,045,054 1.0151 4.26%
1996-03-29 0 1.880 1.890 1.900 1.870 1.890 500,000 940,400 1.8808 0.991 0.996 1.002 0.986 0.996 948,541 0.9914 0.53%
1996-03-28 0 1.870 1.860 1.870 1.850 1.900 6,292,000 11,704,580 1.8602 0.986 0.980 0.986 0.975 1.002 11,936,435 0.9806 0.54%
1996-03-27 0 1.860 1.840 1.860 1.860 1.890 2,124,000 4,001,780 1.8841 0.980 0.970 0.980 0.980 0.996 4,029,401 0.9931 -0.53%
1996-03-26 0 1.870 - 1.870 1.860 1.900 6,024,000 11,388,980 1.8906 0.986 - 0.986 0.980 1.002 11,428,018 0.9966 -0.53%
1996-03-25 0 1.880 1.870 1.890 1.870 1.880 1,936,000 3,629,320 1.8746 0.991 0.986 0.996 0.986 0.991 3,672,749 0.9882 -1.05%
1996-03-22 0 1.900 1.880 1.900 1.860 1.920 2,090,000 3,960,800 1.8951 1.002 0.991 1.002 0.980 1.012 3,964,900 0.9990 1.06%
1996-03-21 0 1.880 1.880 1.890 1.860 1.880 4,424,000 8,236,040 1.8617 0.991 0.991 0.996 0.980 0.991 8,392,688 0.9813 0.00%
1996-03-20 0 1.880 1.880 1.890 1.860 1.890 2,114,000 3,956,412 1.8715 0.991 0.991 0.996 0.980 0.996 4,010,430 0.9865 -1.05%
1996-03-19 0 1.900 1.890 - 1.880 1.910 3,955,000 7,504,790 1.8975 1.002 0.996 - 0.991 1.007 7,502,956 1.0002 2.15%
1996-03-18 0 1.860 1.860 1.900 1.860 1.870 1,626,000 3,031,160 1.8642 0.980 0.980 1.002 0.980 0.986 3,084,654 0.9827 0.00%
1996-03-15 0 1.920 1.920 1.930 1.910 1.950 2,292,000 4,407,460 1.9230 0.980 0.980 0.986 0.975 0.996 4,488,372 0.9820 -2.04%
1996-03-14 0 1.960 1.930 1.970 1.940 1.950 1,066,000 2,069,140 1.9410 1.001 0.986 1.006 0.991 0.996 2,087,524 0.9912 1.03%
1996-03-13 0 1.940 1.940 1.950 1.940 1.960 2,354,000 4,573,800 1.9430 0.991 0.991 0.996 0.991 1.001 4,609,785 0.9922 -1.52%
1996-03-12 0 1.970 1.960 1.970 1.970 2.000 1,557,000 3,095,880 1.9884 1.006 1.001 1.006 1.006 1.021 3,049,038 1.0154 0.51%
1996-03-11 0 1.960 1.950 1.970 1.920 1.980 6,102,000 11,920,140 1.9535 1.001 0.996 1.006 0.980 1.011 11,949,409 0.9976 -1.01%
1996-03-08 0 1.980 1.970 1.980 1.970 2.000 2,667,000 5,302,010 1.9880 1.011 1.006 1.011 1.006 1.021 5,222,726 1.0152 0.51%
1996-03-07 0 1.970 1.960 1.970 1.970 1.980 2,720,000 5,366,000 1.9728 1.006 1.001 1.006 1.006 1.011 5,326,515 1.0074 -0.51%
1996-03-06 0 1.980 1.970 1.980 1.960 1.980 379,000 747,720 1.9729 1.011 1.006 1.011 1.001 1.011 742,187 1.0075 1.02%
1996-03-05 0 1.960 1.960 1.980 1.960 1.980 2,018,000 3,979,560 1.9720 1.001 1.001 1.011 1.001 1.011 3,951,804 1.0070 -0.51%
1996-03-04 0 1.970 1.960 1.970 1.970 1.990 2,654,000 5,244,260 1.9760 1.006 1.001 1.006 1.006 1.016 5,197,268 1.0090 0.00%
1996-03-01 0 1.970 1.960 1.970 1.960 1.970 1,333,000 2,621,780 1.9668 1.006 1.001 1.006 1.001 1.006 2,610,384 1.0044 0.00%
1996-02-29 0 1.970 1.960 1.970 1.970 1.980 631,000 1,243,500 1.9707 1.006 1.001 1.006 1.006 1.011 1,235,673 1.0063 0.00%
1996-02-28 0 1.970 1.960 1.970 1.960 2.000 892,000 1,762,600 1.9760 1.006 1.001 1.006 1.001 1.021 1,746,783 1.0091 -1.50%
1996-02-27 0 2.000 2.000 2.050 1.990 2.000 1,292,000 2,577,940 1.9953 1.021 1.021 1.047 1.016 1.021 2,530,094 1.0189 0.00%
1996-02-26 0 2.000 1.990 2.025 1.990 2.000 108,000 215,500 1.9954 1.021 1.016 1.034 1.016 1.021 211,494 1.0189 0.00%
1996-02-23 0 2.000 2.000 2.025 2.000 2.050 380,500 769,550 2.0225 1.021 1.021 1.034 1.021 1.047 745,125 1.0328 -1.23%
1996-02-22 0 2.025 2.000 2.025 2.050 2.150 1,333,000 2,815,820 2.1124 1.034 1.021 1.034 1.047 1.098 2,610,384 1.0787 -5.81%
1996-02-16 0 2.150 2.150 2.175 2.100 2.225 2,096,500 4,489,000 2.1412 1.098 1.098 1.111 1.072 1.136 4,105,529 1.0934 -1.15%
1996-02-15 0 2.175 2.100 2.175 2.125 2.175 1,130,000 2,408,450 2.1314 1.111 1.072 1.111 1.085 1.111 2,212,854 1.0884 1.16%
1996-02-14 0 2.150 2.150 2.175 2.125 2.150 228,000 486,750 2.1349 1.098 1.098 1.111 1.085 1.098 446,487 1.0902 1.18%
1996-02-13 0 2.125 2.100 2.125 2.100 2.125 757,000 1,592,800 2.1041 1.085 1.072 1.085 1.072 1.085 1,482,416 1.0745 1.19%
1996-02-12 0 2.100 2.100 2.150 2.100 2.100 276,000 580,600 2.1036 1.072 1.072 1.098 1.072 1.072 540,485 1.0742 -3.45%
1996-02-09 0 2.175 2.175 2.200 2.150 2.175 2,076,200 4,507,655 2.1711 1.111 1.111 1.123 1.098 1.111 4,065,776 1.1087 2.35%
1996-02-08 0 2.125 2.125 2.175 2.100 2.200 1,510,400 3,217,750 2.1304 1.085 1.085 1.111 1.072 1.123 2,957,782 1.0879 -3.41%
1996-02-07 0 2.200 2.175 2.200 2.050 2.200 4,118,000 8,708,350 2.1147 1.123 1.111 1.123 1.047 1.123 8,064,186 1.0799 7.32%
1996-02-06 0 2.050 2.050 2.075 1.980 2.050 318,000 646,240 2.0322 1.047 1.047 1.060 1.011 1.047 622,732 1.0377 3.54%
1996-02-05 0 1.980 1.960 1.980 1.940 2.000 1,064,000 2,097,320 1.9712 1.011 1.001 1.011 0.991 1.021 2,083,607 1.0066 2.06%
1996-02-02 0 1.940 1.940 1.950 1.940 1.960 3,410,200 6,648,100 1.9495 0.991 0.991 0.996 0.991 1.001 6,678,118 0.9955 -1.02%
1996-02-01 0 1.960 1.960 1.970 1.950 1.980 5,410,000 10,589,600 1.9574 1.001 1.001 1.006 0.996 1.011 10,594,281 0.9996 0.00%
1996-01-31 0 1.960 1.960 1.980 1.950 1.970 2,614,000 5,119,440 1.9585 1.001 1.001 1.011 0.996 1.006 5,118,937 1.0001 -0.51%
1996-01-30 0 1.970 1.950 1.970 1.950 1.990 5,161,000 10,165,740 1.9697 1.006 0.996 1.006 0.996 1.016 10,106,670 1.0058 1.03%
1996-01-29 0 1.950 1.950 1.960 1.920 1.960 2,690,000 5,227,700 1.9434 0.996 0.996 1.001 0.980 1.001 5,267,766 0.9924 -1.02%
1996-01-26 0 1.970 1.960 1.970 1.960 2.000 4,534,000 8,970,240 1.9784 1.006 1.001 1.006 1.001 1.021 8,878,830 1.0103 -1.50%
1996-01-25 0 2.000 1.990 2.000 1.990 2.000 670,000 1,337,340 1.9960 1.021 1.016 1.021 1.016 1.021 1,312,046 1.0193 0.00%
1996-01-24 0 2.000 1.990 2.000 1.980 2.025 5,642,000 11,279,280 1.9992 1.021 1.016 1.021 1.011 1.034 11,048,601 1.0209 -1.23%
1996-01-23 0 2.025 2.025 2.050 2.000 2.025 1,114,000 2,249,500 2.0193 1.034 1.034 1.047 1.021 1.034 2,181,521 1.0312 0.00%
1996-01-22 0 2.025 2.025 2.050 2.000 2.025 1,080,000 2,185,500 2.0236 1.034 1.034 1.047 1.021 1.034 2,114,940 1.0334 0.00%
1996-01-19 0 2.025 2.025 2.050 2.025 2.075 676,000 1,375,250 2.0344 1.034 1.034 1.047 1.034 1.060 1,323,796 1.0389 -1.22%
1996-01-18 0 2.050 2.025 2.050 2.025 2.050 744,000 1,514,350 2.0354 1.047 1.034 1.047 1.034 1.047 1,456,958 1.0394 1.23%
1996-01-17 0 2.025 2.025 2.050 2.000 2.050 3,324,000 6,720,750 2.0219 1.034 1.034 1.047 1.021 1.047 6,509,314 1.0325 -1.22%
1996-01-16 0 2.050 2.050 2.075 2.025 2.050 3,148,000 6,428,700 2.0422 1.047 1.047 1.060 1.034 1.047 6,164,657 1.0428 0.00%
1996-01-15 0 2.050 2.050 2.075 2.025 2.050 1,949,000 3,978,350 2.0412 1.047 1.047 1.060 1.034 1.047 3,816,683 1.0424 2.50%
1996-01-12 0 2.000 2.000 2.050 2.000 2.050 2,806,000 5,687,850 2.0270 1.021 1.021 1.047 1.021 1.047 5,494,926 1.0351 -3.61%
1996-01-11 0 2.075 2.025 2.075 2.025 2.075 2,476,000 5,055,200 2.0417 1.060 1.034 1.060 1.034 1.060 4,848,695 1.0426 -1.19%
1996-01-10 0 2.100 2.025 2.100 2.025 2.100 564,000 1,142,250 2.0253 1.072 1.034 1.072 1.034 1.072 1,104,468 1.0342 2.44%
1996-01-09 0 2.050 2.025 2.050 2.025 2.050 1,220,000 2,492,250 2.0428 1.047 1.034 1.047 1.034 1.047 2,389,098 1.0432 0.00%
1996-01-08 0 2.050 2.025 2.050 2.050 2.100 1,210,000 2,486,750 2.0552 1.047 1.034 1.047 1.047 1.072 2,369,516 1.0495 -1.20%
1996-01-05 0 2.075 2.050 2.075 2.075 2.100 1,670,000 3,493,000 2.0916 1.060 1.047 1.060 1.060 1.072 3,270,323 1.0681 -1.19%
1996-01-04 0 2.100 2.075 2.100 2.100 2.150 2,119,000 4,464,300 2.1068 1.072 1.060 1.072 1.072 1.098 4,149,590 1.0758 1.20%
1996-01-03 0 2.075 2.075 2.100 2.075 2.100 491,000 1,019,650 2.0767 1.060 1.060 1.072 1.060 1.072 961,514 1.0605 0.00%
1996-01-02 0 2.075 2.025 2.100 2.050 2.075 998,000 2,060,900 2.0650 1.060 1.034 1.072 1.047 1.060 1,954,361 1.0545 1.22%
1995-12-29 0 2.050 2.075 2.100 2.050 2.125 1,719,000 3,564,320 2.0735 1.047 1.060 1.072 1.047 1.085 3,366,279 1.0588 -1.20%
1995-12-28 0 2.075 2.025 2.100 2.025 2.125 1,932,700 4,049,610 2.0953 1.060 1.034 1.072 1.034 1.085 3,784,763 1.0700 0.00%
1995-12-27 0 2.075 2.050 2.100 1.980 2.075 5,466,000 11,034,350 2.0187 1.060 1.047 1.072 1.011 1.060 10,703,944 1.0309 4.80%
1995-12-22 0 1.980 1.970 1.980 1.920 2.050 2,188,000 4,321,010 1.9749 1.011 1.006 1.011 0.980 1.047 4,284,711 1.0085 3.13%
1995-12-21 0 1.920 1.920 1.930 1.900 1.930 1,884,000 3,607,540 1.9148 0.980 0.980 0.986 0.970 0.986 3,689,395 0.9778 0.52%
1995-12-20 0 1.910 1.900 1.910 1.910 1.930 210,000 402,300 1.9157 0.975 0.970 0.975 0.975 0.986 411,238 0.9783 0.00%
1995-12-19 0 1.910 1.900 1.910 1.900 1.950 1,160,000 2,213,960 1.9086 0.975 0.970 0.975 0.970 0.996 2,271,602 0.9746 -1.04%
1995-12-18 0 1.930 1.920 1.950 1.920 1.950 454,000 876,640 1.9309 0.986 0.980 0.996 0.980 0.996 889,058 0.9860 -0.52%
1995-12-15 0 1.940 1.920 1.940 1.930 1.960 912,000 1,771,000 1.9419 0.991 0.980 0.991 0.986 1.001 1,785,949 0.9916 -1.02%
1995-12-14 0 1.960 1.960 1.970 1.960 1.980 560,000 1,097,420 1.9597 1.001 1.001 1.006 1.001 1.011 1,096,635 1.0007 1.03%
1995-12-13 0 1.940 1.940 1.960 1.920 1.960 766,000 1,487,960 1.9425 0.991 0.991 1.001 0.980 1.001 1,500,041 0.9919 -1.52%
1995-12-12 0 1.970 1.960 1.970 1.960 2.000 1,700,000 3,360,300 1.9766 1.006 1.001 1.006 1.001 1.021 3,329,072 1.0094 -1.01%
1995-12-11 0 1.990 1.970 1.990 1.960 1.990 1,290,000 2,545,060 1.9729 1.016 1.006 1.016 1.001 1.016 2,526,178 1.0075 0.00%
1995-12-08 0 1.990 1.930 1.990 1.920 1.990 548,000 1,069,120 1.9509 1.016 0.986 1.016 0.980 1.016 1,073,136 0.9963 2.05%
1995-12-07 0 1.950 1.950 1.960 1.940 1.970 849,000 1,657,490 1.9523 0.996 0.996 1.001 0.991 1.006 1,662,578 0.9969 0.00%
1995-12-06 0 1.950 1.950 1.980 1.950 1.970 916,000 1,791,280 1.9555 0.996 0.996 1.011 0.996 1.006 1,793,782 0.9986 0.00%
1995-12-05 0 1.950 1.950 1.960 1.940 1.990 1,718,000 3,359,220 1.9553 0.996 0.996 1.001 0.991 1.016 3,364,321 0.9985 1.56%
1995-12-04 0 1.920 1.920 1.950 1.920 1.940 957,000 1,847,440 1.9304 0.980 0.980 0.996 0.980 0.991 1,874,072 0.9858 -0.52%
1995-12-01 0 1.930 1.930 1.950 1.930 1.950 920,000 1,772,700 1.9268 0.986 0.986 0.996 0.986 0.996 1,801,615 0.9840 -1.53%
1995-11-30 0 1.960 1.930 1.980 1.920 1.960 786,000 1,529,060 1.9454 1.001 0.986 1.011 0.980 1.001 1,539,206 0.9934 3.16%
1995-11-29 0 1.900 1.890 1.920 1.890 1.960 1,528,000 2,931,180 1.9183 0.970 0.965 0.980 0.965 1.001 2,992,248 0.9796 -3.06%
1995-11-28 0 1.960 1.960 1.980 1.900 1.990 980,000 1,922,180 1.9614 1.001 1.001 1.011 0.970 1.016 1,919,112 1.0016 3.16%
1995-11-27 0 1.900 1.890 1.910 1.890 1.900 469,000 888,920 1.8954 0.970 0.965 0.975 0.965 0.970 918,432 0.9679 0.00%
1995-11-24 0 1.900 1.890 1.900 1.900 1.920 220,000 419,800 1.9082 0.970 0.965 0.970 0.970 0.980 430,821 0.9744 0.00%
1995-11-23 0 1.900 1.890 1.900 1.850 1.930 856,000 1,610,540 1.8815 0.970 0.965 0.970 0.945 0.986 1,676,285 0.9608 2.15%
1995-11-22 0 1.860 1.840 1.860 1.840 1.860 1,052,000 1,938,280 1.8425 0.950 0.940 0.950 0.940 0.950 2,060,108 0.9409 0.00%
1995-11-21 0 1.860 1.850 1.860 1.840 1.870 1,393,000 2,583,780 1.8548 0.950 0.945 0.950 0.940 0.955 2,727,880 0.9472 1.09%
1995-11-20 0 1.840 1.820 1.860 1.820 1.910 1,256,000 2,344,760 1.8668 0.940 0.929 0.950 0.929 0.975 2,459,596 0.9533 -3.16%
1995-11-17 0 1.900 1.870 1.900 1.900 1.920 32,000 60,940 1.9044 0.970 0.955 0.970 0.970 0.980 62,665 0.9725 -0.52%
1995-11-16 0 1.910 1.880 1.910 1.890 1.920 162,000 306,840 1.8941 0.975 0.960 0.975 0.965 0.980 317,241 0.9672 1.06%
1995-11-15 0 1.890 1.880 1.900 1.870 1.900 600,000 1,137,040 1.8951 0.965 0.960 0.970 0.955 0.970 1,174,966 0.9677 -0.53%
1995-11-14 0 1.900 1.870 1.900 1.790 1.900 754,000 1,416,580 1.8788 0.970 0.955 0.970 0.914 0.970 1,476,541 0.9594 5.56%
1995-11-13 0 1.800 1.800 1.850 1.770 1.850 2,042,000 3,696,170 1.8101 0.919 0.919 0.945 0.904 0.945 3,998,803 0.9243 -2.70%
1995-11-10 0 1.850 1.840 1.850 1.850 1.860 1,478,000 2,738,480 1.8528 0.945 0.940 0.945 0.945 0.950 2,894,334 0.9462 -0.54%
1995-11-09 0 1.860 1.820 1.880 1.860 1.940 766,000 1,456,660 1.9016 0.950 0.929 0.960 0.950 0.991 1,500,041 0.9711 -4.12%
1995-11-08 0 1.940 - 1.970 1.940 1.990 270,000 518,840 1.9216 0.991 - 1.006 0.991 1.016 528,735 0.9813 -1.52%
1995-11-07 0 1.970 1.940 1.980 1.960 2.025 996,000 1,979,290 1.9872 1.006 0.991 1.011 1.001 1.034 1,950,444 1.0148 -2.72%
1995-11-06 0 2.025 2.025 2.050 2.025 2.100 440,000 906,100 2.0593 1.034 1.034 1.047 1.034 1.072 861,642 1.0516 -3.57%
1995-11-03 0 2.100 2.050 2.100 2.025 2.100 124,000 253,600 2.0452 1.072 1.047 1.072 1.034 1.072 242,826 1.0444 3.70%
1995-11-02 0 2.025 2.025 2.050 2.000 2.050 341,000 689,790 2.0228 1.034 1.034 1.047 1.021 1.047 667,773 1.0330 0.00%
1995-10-31 0 2.025 2.000 2.025 2.025 2.050 660,000 1,342,300 2.0338 1.034 1.021 1.034 1.034 1.047 1,292,463 1.0386 -1.22%
1995-10-30 0 2.050 2.050 2.075 2.050 2.075 242,000 497,600 2.0562 1.047 1.047 1.060 1.047 1.060 473,903 1.0500 0.00%
1995-10-27 0 2.050 2.050 2.075 2.050 2.075 411,000 847,700 2.0625 1.047 1.047 1.060 1.047 1.060 804,852 1.0532 -2.38%
1995-10-26 0 2.100 2.100 2.125 2.100 2.125 374,000 795,000 2.1257 1.072 1.072 1.085 1.072 1.085 732,396 1.0855 -1.18%
1995-10-25 0 2.125 2.125 2.150 2.125 2.175 908,000 1,945,750 2.1429 1.085 1.085 1.098 1.085 1.111 1,778,116 1.0943 0.00%
1995-10-24 0 2.125 2.125 2.150 2.125 2.150 781,000 1,672,750 2.1418 1.085 1.085 1.098 1.085 1.098 1,529,415 1.0937 0.00%
1995-10-23 0 2.125 2.125 2.150 2.100 2.125 912,000 1,923,350 2.1089 1.085 1.085 1.098 1.072 1.085 1,785,949 1.0769 1.19%
1995-10-20 0 2.100 2.100 2.125 2.100 2.125 442,000 936,150 2.1180 1.072 1.072 1.085 1.072 1.085 865,559 1.0816 -1.18%
1995-10-19 0 2.125 2.100 2.150 2.100 2.125 130,000 273,500 2.1038 1.085 1.072 1.098 1.072 1.085 254,576 1.0743 1.19%
1995-10-18 0 2.100 2.100 2.125 2.100 2.100 446,000 936,600 2.1000 1.072 1.072 1.085 1.072 1.072 873,392 1.0724 -1.18%
1995-10-17 0 2.125 2.125 2.150 2.100 2.125 302,000 637,950 2.1124 1.085 1.085 1.098 1.072 1.085 591,400 1.0787 -1.16%
1995-10-16 0 2.150 2.125 2.150 2.125 2.150 1,621,000 3,477,600 2.1453 1.098 1.085 1.098 1.085 1.098 3,174,368 1.0955 0.00%
1995-10-13 0 2.150 2.150 2.175 2.100 2.175 1,024,000 2,183,500 2.1323 1.098 1.098 1.111 1.072 1.111 2,005,276 1.0889 3.61%
1995-10-12 0 2.075 2.075 2.100 2.050 2.100 1,620,000 3,393,650 2.0948 1.060 1.060 1.072 1.047 1.072 3,172,409 1.0697 0.00%
1995-10-11 0 2.075 2.075 2.100 2.050 2.100 1,038,000 2,155,850 2.0769 1.060 1.060 1.072 1.047 1.072 2,032,692 1.0606 -3.49%
1995-10-10 0 2.150 - 2.175 2.150 2.175 700,000 1,518,550 2.1694 1.098 - 1.111 1.098 1.111 1,370,794 1.1078 -3.37%
1995-10-09 0 2.225 2.225 2.250 2.200 2.225 1,272,000 2,826,300 2.2219 1.136 1.136 1.149 1.123 1.136 2,490,929 1.1346 1.14%
1995-10-06 0 2.200 2.200 2.225 2.175 2.200 988,000 2,171,450 2.1978 1.123 1.123 1.136 1.111 1.123 1,934,778 1.1223 0.00%
1995-10-05 0 2.200 2.175 2.200 2.175 2.200 2,252,000 4,930,600 2.1894 1.123 1.111 1.123 1.111 1.123 4,410,041 1.1180 1.15%
1995-10-04 0 2.175 2.175 2.200 2.175 2.200 1,200,000 2,618,750 2.1823 1.111 1.111 1.123 1.111 1.123 2,349,933 1.1144 -1.14%
1995-10-03 0 2.200 2.150 2.200 2.150 2.200 800,000 1,736,050 2.1701 1.123 1.098 1.123 1.098 1.123 1,566,622 1.1081 0.00%
1995-10-02 0 2.200 2.150 2.200 2.150 2.200 194,000 420,550 2.1678 1.123 1.098 1.123 1.098 1.123 379,906 1.1070 2.33%
1995-09-29 0 2.150 2.150 2.200 2.050 2.175 643,200 1,379,452 2.1447 1.098 1.098 1.123 1.047 1.111 1,259,564 1.0952 4.88%
1995-09-28 0 2.050 2.050 2.075 2.050 2.100 532,000 1,119,900 2.1051 1.047 1.047 1.060 1.047 1.072 1,041,804 1.0750 -4.65%
1995-09-27 0 2.150 2.125 2.150 2.075 2.300 3,861,000 8,570,480 2.2198 1.098 1.085 1.098 1.060 1.175 7,560,909 1.1335 -9.47%
1995-09-26 0 2.375 2.375 2.400 2.300 2.450 8,085,200 19,282,700 2.3849 1.213 1.213 1.226 1.175 1.251 15,833,065 1.2179 4.40%
1995-09-25 0 2.275 2.275 2.300 2.250 2.300 2,724,000 6,189,550 2.2722 1.162 1.162 1.175 1.149 1.175 5,334,348 1.1603 1.11%
1995-09-22 0 2.250 2.250 2.275 2.225 2.250 4,071,000 9,149,075 2.2474 1.149 1.149 1.162 1.136 1.149 7,972,147 1.1476 1.12%
1995-09-21 0 2.225 2.225 2.250 2.075 2.250 5,694,200 12,616,960 2.2158 1.136 1.136 1.149 1.060 1.149 11,150,823 1.1315 8.54%
1995-09-20 0 2.050 2.050 2.075 2.025 2.075 1,088,200 2,233,840 2.0528 1.047 1.047 1.060 1.034 1.060 2,130,998 1.0483 -1.20%
1995-09-19 0 2.075 2.050 2.075 1.970 2.075 1,640,000 3,338,980 2.0360 1.060 1.047 1.060 1.006 1.060 3,211,575 1.0397 5.33%
1995-09-18 0 1.970 1.970 1.990 1.970 1.980 390,000 769,500 1.9731 1.006 1.006 1.016 1.006 1.011 763,728 1.0076 -1.50%
1995-09-15 0 2.000 1.990 2.000 1.980 2.000 410,000 816,000 1.9902 1.021 1.016 1.021 1.011 1.021 802,894 1.0163 0.50%
1995-09-14 0 1.990 1.990 2.000 1.970 2.000 2,104,000 4,185,160 1.9891 1.016 1.016 1.021 1.006 1.021 4,120,216 1.0158 1.53%
1995-09-13 0 1.960 1.940 1.960 1.960 1.990 140,000 277,300 1.9807 1.001 0.991 1.001 1.001 1.016 274,159 1.0115 -1.51%
1995-09-12 0 1.990 1.990 2.000 1.960 1.990 342,000 677,260 1.9803 1.016 1.016 1.021 1.001 1.016 669,731 1.0112 0.51%
1995-09-11 0 1.980 - 1.980 1.960 1.980 634,000 1,246,360 1.9659 1.011 - 1.011 1.001 1.011 1,241,548 1.0039 0.51%
1995-09-08 0 1.970 1.970 1.980 1.940 1.970 566,000 1,106,180 1.9544 1.006 1.006 1.011 0.991 1.006 1,108,385 0.9980 0.00%
1995-09-07 0 1.970 1.970 1.980 1.960 1.970 4,558,000 8,973,280 1.9687 1.006 1.006 1.011 1.001 1.006 8,925,829 1.0053 0.00%
1995-09-06 0 1.970 1.970 1.980 1.970 1.980 2,440,000 4,808,900 1.9709 1.006 1.006 1.011 1.006 1.011 4,778,197 1.0064 0.00%
1995-09-05 0 1.970 1.960 1.980 1.960 1.970 2,332,000 4,592,520 1.9693 1.006 1.001 1.011 1.001 1.006 4,566,703 1.0057 0.00%
1995-09-04 0 1.970 1.970 1.980 1.970 1.970 432,000 851,040 1.9700 1.006 1.006 1.011 1.006 1.006 845,976 1.0060 0.00%
1995-09-01 0 1.970 1.970 1.980 1.970 1.970 366,000 721,020 1.9700 1.006 1.006 1.011 1.006 1.006 716,730 1.0060 -0.51%
1995-08-31 0 1.980 1.970 1.980 1.980 1.980 32,000 63,360 1.9800 1.011 1.006 1.011 1.011 1.011 62,665 1.0111 0.00%
1995-08-30 0 1.980 1.970 1.980 1.970 2.050 1,885,000 3,738,350 1.9832 1.011 1.006 1.011 1.006 1.047 3,691,353 1.0127 0.51%
1995-08-29 0 1.970 1.960 1.970 1.960 1.990 1,255,950 2,480,985 1.9754 1.006 1.001 1.006 1.001 1.016 2,459,499 1.0087 0.00%
1995-08-25 0 1.970 1.970 1.980 1.970 1.980 278,000 549,840 1.9778 1.006 1.006 1.011 1.006 1.011 544,401 1.0100 -0.51%
1995-08-24 0 1.980 1.960 1.980 1.970 2.000 1,425,000 2,830,920 1.9866 1.011 1.001 1.011 1.006 1.021 2,790,545 1.0145 0.00%
1995-08-23 0 1.980 1.960 1.980 1.990 2.025 566,000 1,131,690 1.9995 1.011 1.001 1.011 1.016 1.034 1,108,385 1.0210 -2.22%
1995-08-22 0 2.025 2.025 2.050 2.000 2.025 4,554,000 9,113,350 2.0012 1.034 1.034 1.047 1.021 1.034 8,917,995 1.0219 1.25%
1995-08-21 0 2.000 2.000 2.050 1.990 2.000 1,170,000 2,338,560 1.9988 1.021 1.021 1.047 1.016 1.021 2,291,185 1.0207 0.00%
1995-08-18 0 2.000 2.000 2.025 2.000 2.025 2,868,000 5,738,250 2.0008 1.021 1.021 1.034 1.021 1.034 5,616,340 1.0217 0.00%
1995-08-17 0 2.000 2.000 2.025 2.000 2.000 856,000 1,712,000 2.0000 1.021 1.021 1.034 1.021 1.021 1,676,285 1.0213 0.00%
1995-08-16 0 2.000 2.000 2.025 1.970 2.050 2,076,000 4,143,840 1.9961 1.021 1.021 1.034 1.006 1.047 4,065,384 1.0193 2.04%
1995-08-15 0 1.960 1.960 1.970 1.960 1.980 378,000 747,200 1.9767 1.001 1.001 1.006 1.001 1.011 740,229 1.0094 0.00%
1995-08-14 0 1.960 1.940 1.960 1.960 1.990 1,042,000 2,046,180 1.9637 1.001 0.991 1.001 1.001 1.016 2,040,525 1.0028 -1.51%
1995-08-11 0 1.990 1.980 1.990 1.980 2.025 1,818,000 3,640,330 2.0024 1.016 1.011 1.016 1.011 1.034 3,560,148 1.0225 -2.93%
1995-08-10 0 2.050 2.025 2.050 2.025 2.150 7,858,733 16,295,584 2.0736 1.047 1.034 1.047 1.034 1.098 15,389,579 1.0589 0.00%
1995-08-09 0 2.050 2.050 2.075 2.025 2.075 1,130,000 2,308,850 2.0432 1.047 1.047 1.060 1.034 1.060 2,212,854 1.0434 0.00%
1995-08-08 0 2.050 2.025 2.050 2.050 2.100 652,000 1,343,600 2.0607 1.047 1.034 1.047 1.047 1.072 1,276,797 1.0523 -1.20%
1995-08-07 0 2.075 2.050 2.100 2.050 2.075 452,000 936,100 2.0710 1.060 1.047 1.072 1.047 1.060 885,141 1.0576 -1.19%
1995-08-04 0 2.100 2.100 2.125 2.025 2.100 2,822,000 5,842,260 2.0703 1.072 1.072 1.085 1.034 1.072 5,526,259 1.0572 1.20%
1995-08-03 0 2.075 2.050 2.075 1.990 2.075 3,403,000 6,913,790 2.0317 1.060 1.047 1.060 1.016 1.060 6,664,018 1.0375 4.80%
1995-08-02 0 1.980 1.980 1.990 1.980 1.990 860,000 1,710,060 1.9884 1.011 1.011 1.016 1.011 1.016 1,684,119 1.0154 -1.00%
1995-08-01 0 2.000 1.990 2.000 1.980 2.025 1,692,000 3,373,570 1.9938 1.021 1.016 1.021 1.011 1.034 3,313,405 1.0182 -1.23%
1995-07-31 0 2.025 2.025 2.050 2.025 2.025 454,000 919,350 2.0250 1.034 1.034 1.047 1.034 1.034 889,058 1.0341 0.00%
1995-07-28 0 2.025 2.025 2.050 2.025 2.050 873,000 1,775,500 2.0338 1.034 1.034 1.047 1.034 1.047 1,709,576 1.0386 0.00%
1995-07-27 0 2.025 2.025 2.050 2.025 2.050 471,000 958,750 2.0356 1.034 1.034 1.047 1.034 1.047 922,349 1.0395 -1.22%
1995-07-26 0 2.050 2.025 2.075 2.000 2.050 883,000 1,790,950 2.0283 1.047 1.034 1.060 1.021 1.047 1,729,159 1.0357 2.50%
1995-07-25 0 2.000 2.000 2.025 1.980 2.025 574,000 1,147,430 1.9990 1.021 1.021 1.034 1.011 1.034 1,124,051 1.0208 -1.23%
1995-07-24 0 2.025 2.025 2.050 2.025 2.100 1,034,000 2,121,450 2.0517 1.034 1.034 1.047 1.034 1.072 2,024,859 1.0477 -1.22%
1995-07-21 0 2.050 2.050 2.075 2.050 2.075 2,750,000 5,691,000 2.0695 1.047 1.047 1.060 1.047 1.060 5,385,263 1.0568 -1.20%
1995-07-20 0 2.075 2.050 2.100 1.990 2.125 3,198,000 6,658,380 2.0820 1.060 1.047 1.072 1.016 1.085 6,262,571 1.0632 3.75%
1995-07-19 0 2.000 1.990 2.025 1.980 2.000 773,000 1,546,060 2.0001 1.021 1.016 1.034 1.011 1.021 1,513,748 1.0213 -2.44%
1995-07-18 0 2.050 2.025 2.050 2.025 2.125 3,695,000 7,559,100 2.0458 1.047 1.034 1.047 1.034 1.085 7,235,835 1.0447 0.00%
1995-07-17 0 2.050 2.050 2.075 2.050 2.175 1,168,000 2,455,050 2.1019 1.047 1.047 1.060 1.047 1.111 2,287,268 1.0734 -7.87%
1995-07-14 0 2.225 2.200 2.225 2.125 2.225 2,818,000 6,134,800 2.1770 1.136 1.123 1.136 1.085 1.136 5,518,426 1.1117 5.95%
1995-07-13 0 2.100 2.100 2.125 2.025 2.100 2,322,000 4,824,600 2.0778 1.072 1.072 1.085 1.034 1.072 4,547,120 1.0610 3.70%
1995-07-12 0 2.025 2.000 2.025 1.970 2.025 1,312,000 2,623,680 1.9998 1.034 1.021 1.034 1.006 1.034 2,569,260 1.0212 2.27%
1995-07-11 0 1.980 1.970 1.980 1.970 1.990 1,505,200 2,979,912 1.9797 1.011 1.006 1.011 1.006 1.016 2,947,599 1.0110 -1.00%
1995-07-10 0 2.000 1.990 2.000 1.970 2.075 1,214,000 2,429,630 2.0013 1.021 1.016 1.021 1.006 1.060 2,377,349 1.0220 -1.23%
1995-07-07 0 2.025 2.025 2.050 1.950 2.075 3,170,000 6,364,810 2.0078 1.034 1.034 1.047 0.996 1.060 6,207,739 1.0253 4.92%
1995-07-06 0 1.930 - 1.930 1.920 1.950 1,002,000 1,942,180 1.9383 0.986 - 0.986 0.980 0.996 1,962,194 0.9898 0.52%
1995-07-05 0 1.920 1.920 1.930 1.870 1.920 759,600 1,444,276 1.9014 0.980 0.980 0.986 0.955 0.980 1,487,508 0.9709 2.67%
1995-07-04 0 1.870 1.870 1.890 1.840 1.880 690,000 1,288,460 1.8673 0.955 0.955 0.965 0.940 0.960 1,351,211 0.9536 1.08%
1995-07-03 0 1.850 1.850 1.860 1.840 1.850 276,000 510,120 1.8483 0.945 0.945 0.950 0.940 0.945 540,485 0.9438 -1.60%
1995-06-30 0 1.880 1.880 1.890 1.820 1.890 1,827,000 3,393,950 1.8577 0.960 0.960 0.965 0.929 0.965 3,577,773 0.9486 2.17%
1995-06-29 0 1.880 1.870 1.890 1.870 1.890 1,766,000 3,312,220 1.8755 0.940 0.935 0.945 0.935 0.945 3,533,499 0.9374 1.08%
1995-06-28 0 1.860 1.850 1.860 1.850 1.880 1,216,000 2,263,100 1.8611 0.930 0.925 0.930 0.925 0.940 2,433,032 0.9302 -0.53%
1995-06-27 0 1.870 1.870 1.890 1.870 1.900 1,220,000 2,293,540 1.8800 0.935 0.935 0.945 0.935 0.950 2,441,035 0.9396 -1.06%
1995-06-26 0 1.890 1.880 1.890 1.830 1.900 2,367,000 4,402,530 1.8600 0.945 0.940 0.945 0.915 0.950 4,736,009 0.9296 3.28%
1995-06-23 0 1.830 1.830 1.850 1.830 1.910 4,484,020 8,359,056 1.8642 0.915 0.915 0.925 0.915 0.955 8,971,846 0.9317 -3.68%
1995-06-22 0 1.900 1.900 1.910 1.900 2.025 3,068,000 5,970,540 1.9461 0.950 0.950 0.955 0.950 1.012 6,138,604 0.9726 -6.17%
1995-06-21 0 2.025 2.025 2.050 1.910 2.025 8,776,000 17,397,960 1.9824 1.012 1.012 1.025 0.955 1.012 17,559,448 0.9908 7.14%
1995-06-20 0 1.890 1.890 1.910 1.880 1.900 2,794,000 5,280,380 1.8899 0.945 0.945 0.955 0.940 0.950 5,590,371 0.9445 1.61%
1995-06-16 0 1.860 1.860 1.880 1.850 1.870 1,386,000 2,573,040 1.8565 0.930 0.930 0.940 0.925 0.935 2,773,176 0.9278 0.54%
1995-06-15 0 1.850 1.850 1.870 1.850 1.870 1,950,000 3,616,900 1.8548 0.925 0.925 0.935 0.925 0.935 3,901,655 0.9270 -0.54%
1995-06-14 0 1.860 1.860 1.870 1.850 1.860 322,000 598,640 1.8591 0.930 0.930 0.935 0.925 0.930 644,273 0.9292 0.54%
1995-06-13 0 1.850 1.850 1.870 1.840 1.860 835,000 1,538,300 1.8423 0.925 0.925 0.935 0.920 0.930 1,670,709 0.9207 0.00%
1995-06-12 0 1.850 1.850 1.860 1.840 1.860 994,600 1,835,488 1.8455 0.925 0.925 0.930 0.920 0.930 1,990,044 0.9223 -1.60%
1995-06-09 0 1.880 1.870 1.890 1.880 1.880 1,950,000 3,666,000 1.8800 0.940 0.935 0.945 0.940 0.940 3,901,655 0.9396 0.00%
1995-06-08 0 1.880 1.880 1.890 1.870 1.890 2,060,000 3,874,080 1.8806 0.940 0.940 0.945 0.935 0.945 4,121,748 0.9399 -1.05%
1995-06-07 0 1.900 1.900 1.910 1.890 1.910 3,010,000 5,738,740 1.9066 0.950 0.950 0.955 0.945 0.955 6,022,555 0.9529 -0.52%
1995-06-06 0 1.910 1.890 1.910 1.890 1.920 4,684,000 8,905,520 1.9013 0.955 0.945 0.955 0.945 0.960 9,371,975 0.9502 1.60%
1995-06-05 0 1.880 1.880 1.890 1.860 1.880 2,238,000 4,189,800 1.8721 0.940 0.940 0.945 0.930 0.940 4,477,899 0.9357 1.62%
1995-06-01 0 1.850 1.850 1.860 1.810 1.850 3,476,000 6,372,940 1.8334 0.925 0.925 0.930 0.905 0.925 6,954,950 0.9163 0.54%
1995-05-31 0 1.840 1.800 1.840 1.840 1.840 200,000 368,000 1.8400 0.920 0.900 0.920 0.920 0.920 400,170 0.9196 0.00%
1995-05-30 0 1.840 1.840 1.860 1.840 1.870 1,250,000 2,309,500 1.8476 0.920 0.920 0.930 0.920 0.935 2,501,061 0.9234 -1.08%
1995-05-29 0 1.860 1.850 1.860 1.850 1.860 226,000 420,200 1.8593 0.930 0.925 0.930 0.925 0.930 452,192 0.9293 -0.53%
1995-05-26 0 1.870 1.840 1.870 1.840 1.870 105,000 194,980 1.8570 0.935 0.920 0.935 0.920 0.935 210,089 0.9281 -0.53%
1995-05-25 0 1.880 1.880 1.900 1.860 1.940 2,490,000 4,745,520 1.9058 0.940 0.940 0.950 0.930 0.970 4,982,113 0.9525 -2.59%
1995-05-24 0 1.930 1.900 1.930 1.910 1.930 1,537,000 2,951,010 1.9200 0.965 0.950 0.965 0.955 0.965 3,075,304 0.9596 -0.52%
1995-05-23 0 1.940 1.940 - 1.870 1.950 4,307,000 8,177,110 1.8986 0.970 0.970 - 0.935 0.975 8,617,655 0.9489 4.30%
1995-05-22 0 1.860 1.860 1.870 1.840 1.860 1,464,000 2,708,460 1.8500 0.930 0.930 0.935 0.920 0.930 2,929,242 0.9246 0.00%
1995-05-19 0 1.860 1.850 1.860 1.830 1.860 3,656,000 6,730,180 1.8409 0.930 0.925 0.930 0.915 0.930 7,315,103 0.9200 0.54%
1995-05-18 0 1.850 1.840 1.850 1.840 1.850 3,388,000 6,253,420 1.8458 0.925 0.920 0.925 0.920 0.925 6,778,875 0.9225 0.54%
1995-05-17 0 1.840 1.840 1.850 1.820 1.860 3,760,000 6,947,300 1.8477 0.920 0.920 0.925 0.910 0.930 7,523,191 0.9235 0.00%
1995-05-16 0 1.840 1.820 1.850 1.800 1.840 13,723,000 24,574,380 1.7907 0.920 0.910 0.925 0.900 0.920 27,457,646 0.8950 1.10%
1995-05-15 0 1.820 1.820 1.830 1.820 1.870 3,600,000 6,643,880 1.8455 0.910 0.910 0.915 0.910 0.935 7,203,055 0.9224 -3.19%
1995-05-12 0 1.880 1.870 1.880 1.850 1.890 5,574,000 10,431,420 1.8714 0.940 0.935 0.940 0.925 0.945 11,152,731 0.9353 1.62%
1995-05-11 0 1.850 1.850 1.860 1.830 1.860 2,888,000 5,321,680 1.8427 0.925 0.925 0.930 0.915 0.930 5,778,451 0.9210 1.65%
1995-05-10 0 1.820 1.820 1.830 1.800 1.850 3,890,000 7,111,800 1.8282 0.910 0.910 0.915 0.900 0.925 7,783,301 0.9137 1.68%
1995-05-09 0 1.790 1.790 1.810 1.780 1.810 1,438,000 2,582,900 1.7962 0.895 0.895 0.905 0.890 0.905 2,877,220 0.8977 0.00%
1995-05-08 0 1.790 1.770 1.800 1.780 1.790 1,722,000 3,068,660 1.7820 0.895 0.885 0.900 0.890 0.895 3,445,461 0.8906 1.13%
1995-05-05 0 1.770 1.760 1.780 1.760 1.790 1,200,000 2,131,780 1.7765 0.885 0.880 0.890 0.880 0.895 2,401,018 0.8879 -1.12%
1995-05-04 0 1.790 1.780 1.800 1.780 1.790 1,650,000 2,943,500 1.7839 0.895 0.890 0.900 0.890 0.895 3,301,400 0.8916 0.00%
1995-05-03 0 1.790 1.790 1.800 1.780 1.800 5,526,000 9,893,200 1.7903 0.895 0.895 0.900 0.890 0.900 11,056,690 0.8948 0.56%
1995-05-02 0 1.780 1.770 1.780 1.770 1.790 6,031,000 10,730,200 1.7792 0.890 0.885 0.890 0.885 0.895 12,067,118 0.8892 0.00%
1995-05-01 0 1.780 1.760 1.780 1.780 1.790 106,000 189,540 1.7881 0.890 0.880 0.890 0.890 0.895 212,090 0.8937 -0.56%
1995-04-28 0 1.790 1.790 - 1.780 1.790 320,000 571,200 1.7850 0.895 0.895 - 0.890 0.895 640,272 0.8921 0.00%
1995-04-27 0 1.790 1.800 - 1.790 1.800 842,000 1,507,580 1.7905 0.895 0.900 - 0.895 0.900 1,684,715 0.8949 0.00%
1995-04-26 0 1.790 1.780 1.790 1.770 1.820 1,758,000 3,186,320 1.8125 0.895 0.890 0.895 0.885 0.910 3,517,492 0.9058 -1.10%
1995-04-25 0 1.810 1.800 1.830 1.800 1.820 1,538,000 2,783,180 1.8096 0.905 0.900 0.915 0.900 0.910 3,077,305 0.9044 -1.09%
1995-04-24 0 1.830 1.820 1.830 1.820 1.830 1,278,000 2,328,180 1.8217 0.915 0.910 0.915 0.910 0.915 2,557,085 0.9105 0.55%
1995-04-21 0 1.820 1.810 1.820 1.820 1.830 300,000 546,500 1.8217 0.910 0.905 0.910 0.910 0.915 600,255 0.9104 -0.55%
1995-04-20 0 1.830 1.830 1.840 1.830 1.840 1,350,000 2,471,700 1.8309 0.915 0.915 0.920 0.915 0.920 2,701,146 0.9151 0.00%
1995-04-19 0 1.830 1.820 1.830 1.820 1.840 863,400 1,576,744 1.8262 0.915 0.910 0.915 0.910 0.920 1,727,533 0.9127 0.00%
1995-04-18 0 1.830 1.830 1.850 1.830 1.850 90,000 165,700 1.8411 0.915 0.915 0.925 0.915 0.925 180,076 0.9202 -1.08%
1995-04-13 0 1.850 1.830 1.850 1.820 1.860 857,000 1,570,370 1.8324 0.925 0.915 0.925 0.910 0.930 1,714,727 0.9158 1.09%
1995-04-12 0 1.830 1.810 1.830 1.820 1.840 790,000 1,444,500 1.8285 0.915 0.905 0.915 0.910 0.920 1,580,670 0.9139 -0.54%
1995-04-11 0 1.840 1.840 1.850 1.830 1.850 708,000 1,302,420 1.8396 0.920 0.920 0.925 0.915 0.925 1,416,601 0.9194 0.55%
1995-04-10 0 1.830 1.830 1.840 1.820 1.840 792,000 1,447,640 1.8278 0.915 0.915 0.920 0.910 0.920 1,584,672 0.9135 -0.54%
1995-04-07 0 1.840 1.840 1.860 1.840 1.850 430,000 794,520 1.8477 0.920 0.920 0.930 0.920 0.925 860,365 0.9235 0.00%
1995-04-06 0 1.840 1.840 1.860 1.840 1.870 1,018,000 1,883,720 1.8504 0.920 0.920 0.930 0.920 0.935 2,036,864 0.9248 -0.54%
1995-04-04 0 1.850 1.840 1.850 1.830 1.850 682,000 1,261,500 1.8497 0.925 0.920 0.925 0.915 0.925 1,364,579 0.9245 2.21%
1995-04-03 0 1.810 1.810 1.870 1.790 1.870 708,000 1,281,040 1.8094 0.905 0.905 0.935 0.895 0.935 1,416,601 0.9043 -3.21%
1995-03-31 0 1.870 1.870 1.880 1.830 1.890 2,750,000 5,144,940 1.8709 0.935 0.935 0.940 0.915 0.945 5,502,334 0.9350 2.19%
1995-03-30 0 1.830 1.830 1.840 1.790 1.830 1,262,000 2,290,760 1.8152 0.915 0.915 0.920 0.895 0.915 2,525,071 0.9072 2.23%
1995-03-29 0 1.790 1.780 1.800 1.790 1.800 14,000 25,100 1.7929 0.895 0.890 0.900 0.895 0.900 28,012 0.8960 -1.65%
1995-03-28 0 1.820 1.810 1.820 1.810 1.830 120,000 218,100 1.8175 0.910 0.905 0.910 0.905 0.915 240,102 0.9084 0.55%
1995-03-27 0 1.810 1.810 1.860 1.810 1.850 183,000 336,880 1.8409 0.905 0.905 0.930 0.905 0.925 366,155 0.9200 -2.16%
1995-03-24 0 1.850 1.840 1.850 1.850 1.920 1,792,000 3,341,040 1.8644 0.925 0.920 0.925 0.925 0.960 3,585,521 0.9318 -1.07%
1995-03-23 0 1.870 1.870 1.880 1.870 1.890 3,312,000 6,231,120 1.8814 0.935 0.935 0.940 0.935 0.945 6,626,811 0.9403 -1.06%
1995-03-22 0 1.890 1.880 1.890 1.880 1.920 4,222,000 8,008,500 1.8968 0.945 0.940 0.945 0.940 0.960 8,447,583 0.9480 -1.05%
1995-03-21 0 1.910 1.910 1.920 1.880 1.910 6,172,000 11,676,180 1.8918 0.955 0.955 0.960 0.940 0.955 12,349,238 0.9455 2.14%
1995-03-20 0 1.870 1.870 1.880 1.870 1.890 6,508,000 12,249,680 1.8822 0.935 0.935 0.940 0.935 0.945 13,021,523 0.9407 0.00%
1995-03-17 0 1.870 1.860 1.870 1.820 1.890 7,816,000 14,553,500 1.8620 0.935 0.930 0.935 0.910 0.945 15,638,633 0.9306 2.19%
1995-03-16 0 1.830 1.820 1.830 1.800 1.840 9,298,000 16,779,340 1.8046 0.915 0.910 0.915 0.900 0.920 18,603,891 0.9019 1.67%
1995-03-15 0 1.800 1.800 1.810 1.790 1.830 1,900,000 3,425,100 1.8027 0.900 0.900 0.905 0.895 0.915 3,801,612 0.9010 0.56%
1995-03-14 0 1.790 1.780 1.800 1.750 1.830 2,630,000 4,684,100 1.7810 0.895 0.890 0.900 0.875 0.915 5,262,232 0.8901 2.29%
1995-03-13 0 1.750 1.750 1.760 1.750 1.750 1,816,000 3,178,000 1.7500 0.875 0.875 0.880 0.875 0.875 3,633,541 0.8746 1.16%
1995-03-10 0 1.730 1.720 1.730 1.710 1.750 2,000,000 3,464,060 1.7320 0.865 0.860 0.865 0.855 0.875 4,001,697 0.8656 -2.26%
1995-03-09 0 1.770 1.760 1.770 1.750 1.790 588,000 1,044,680 1.7767 0.885 0.880 0.885 0.875 0.895 1,176,499 0.8880 -0.56%
1995-03-08 0 1.780 1.780 1.790 1.760 1.790 767,000 1,362,220 1.7760 0.890 0.890 0.895 0.880 0.895 1,534,651 0.8876 -1.11%
1995-03-07 0 1.800 1.790 1.800 1.790 1.840 4,230,000 7,704,140 1.8213 0.900 0.895 0.900 0.895 0.920 8,463,590 0.9103 -1.64%
1995-03-06 0 1.830 1.820 1.830 1.780 1.840 5,660,000 10,249,940 1.8109 0.915 0.910 0.915 0.890 0.920 11,324,804 0.9051 2.81%
1995-03-03 0 1.780 1.780 1.790 1.740 1.780 920,000 1,615,400 1.7559 0.890 0.890 0.895 0.870 0.890 1,840,781 0.8776 -0.56%
1995-03-02 0 1.790 1.780 1.800 1.750 1.830 5,356,000 9,595,160 1.7915 0.895 0.890 0.900 0.875 0.915 10,716,546 0.8954 2.29%
1995-03-01 0 1.750 1.700 1.760 1.750 1.820 4,516,000 7,992,240 1.7698 0.875 0.850 0.880 0.875 0.910 9,035,833 0.8845 0.00%
1995-02-28 0 1.750 1.740 1.750 1.730 1.760 2,214,000 3,866,200 1.7463 0.875 0.870 0.875 0.865 0.880 4,429,879 0.8728 1.16%
1995-02-27 0 1.730 1.710 1.730 1.690 1.730 1,092,000 1,866,300 1.7091 0.865 0.855 0.865 0.845 0.865 2,184,927 0.8542 0.58%
1995-02-24 0 1.720 1.720 1.740 1.720 1.760 4,517,500 7,852,035 1.7381 0.860 0.860 0.870 0.860 0.880 9,038,834 0.8687 -0.58%
1995-02-23 0 1.730 1.710 1.740 1.720 1.770 3,232,000 5,623,240 1.7399 0.865 0.855 0.870 0.860 0.885 6,466,743 0.8696 -1.14%
1995-02-22 0 1.750 1.730 1.750 1.750 1.810 3,838,333 6,859,502 1.7871 0.875 0.865 0.875 0.875 0.905 7,679,924 0.8932 -1.69%
1995-02-21 0 1.780 1.760 1.780 1.750 1.840 3,482,000 6,226,960 1.7883 0.890 0.880 0.890 0.875 0.920 6,966,955 0.8938 4.71%
1995-02-20 0 1.700 1.690 1.700 1.670 1.720 1,004,000 1,706,900 1.7001 0.850 0.845 0.850 0.835 0.860 2,008,852 0.8497 -0.58%
1995-02-17 0 1.710 1.710 1.740 1.660 1.760 1,003,000 1,732,450 1.7273 0.855 0.855 0.870 0.830 0.880 2,006,851 0.8633 2.40%
1995-02-16 0 1.670 1.680 1.700 1.660 1.720 650,000 1,096,700 1.6872 0.835 0.840 0.850 0.830 0.860 1,300,552 0.8433 -1.76%
1995-02-15 0 1.700 1.700 1.730 1.650 1.760 2,618,000 4,503,420 1.7202 0.850 0.850 0.865 0.825 0.880 5,238,222 0.8597 2.41%
1995-02-14 0 1.660 1.640 1.660 1.630 1.660 1,156,000 1,898,640 1.6424 0.830 0.820 0.830 0.815 0.830 2,312,981 0.8209 0.61%
1995-02-13 0 1.650 1.620 1.670 1.650 1.650 40,000 66,000 1.6500 0.825 0.810 0.835 0.825 0.825 80,034 0.8247 -1.79%
1995-02-10 0 1.680 1.660 1.680 1.600 1.680 1,586,000 2,620,580 1.6523 0.840 0.830 0.840 0.800 0.840 3,173,346 0.8258 5.00%
1995-02-09 0 1.600 1.600 1.610 1.580 1.610 6,176,000 9,890,180 1.6014 0.800 0.800 0.805 0.790 0.805 12,357,241 0.8004 1.27%
1995-02-08 0 1.580 1.580 1.590 1.570 1.600 1,526,000 2,422,300 1.5874 0.790 0.790 0.795 0.785 0.800 3,053,295 0.7933 0.00%
1995-02-07 0 1.580 1.580 1.600 1.570 1.590 1,318,000 2,094,220 1.5889 0.790 0.790 0.800 0.785 0.795 2,637,119 0.7941 -1.86%
1995-02-06 0 1.610 1.560 1.610 1.590 1.610 60,000 96,100 1.6017 0.805 0.780 0.805 0.795 0.805 120,051 0.8005 1.26%
1995-02-03 0 1.590 1.590 1.600 1.590 1.680 2,842,000 4,697,240 1.6528 0.795 0.795 0.800 0.795 0.840 5,686,412 0.8260 -3.64%
1995-01-30 0 1.650 1.650 - 1.610 1.650 644,000 1,048,200 1.6276 0.825 0.825 - 0.805 0.825 1,288,547 0.8135 1.85%
1995-01-27 0 1.620 1.610 1.680 1.600 1.620 688,000 1,107,480 1.6097 0.810 0.805 0.840 0.800 0.810 1,376,584 0.8045 2.53%
1995-01-26 0 1.640 1.630 1.640 1.570 1.640 1,327,000 2,135,610 1.6094 0.790 0.785 0.790 0.756 0.790 2,755,954 0.7749 5.81%
1995-01-25 0 1.550 1.540 1.550 1.540 1.560 3,255,000 5,033,520 1.5464 0.746 0.742 0.746 0.742 0.751 6,760,083 0.7446 1.97%
1995-01-24 0 1.520 1.510 1.520 1.520 1.540 1,222,000 1,875,080 1.5344 0.732 0.727 0.732 0.732 0.742 2,537,887 0.7388 -0.65%
1995-01-23 0 1.530 1.530 1.590 1.530 1.550 5,786,000 8,909,940 1.5399 0.737 0.737 0.766 0.737 0.746 12,016,540 0.7415 -0.65%
1995-01-20 0 1.540 1.540 1.570 1.540 1.560 1,852,000 2,861,780 1.5452 0.742 0.742 0.756 0.742 0.751 3,846,290 0.7440 -1.28%
1995-01-19 0 1.560 1.550 1.560 1.560 1.590 968,000 1,522,940 1.5733 0.751 0.746 0.751 0.751 0.766 2,010,372 0.7575 -1.89%
1995-01-18 0 1.590 1.590 1.610 1.580 1.600 1,046,000 1,667,340 1.5940 0.766 0.766 0.775 0.761 0.770 2,172,364 0.7675 2.58%
1995-01-17 0 1.550 1.550 1.560 1.540 1.550 1,002,000 1,548,640 1.5455 0.746 0.746 0.751 0.742 0.746 2,080,984 0.7442 3.33%
1995-01-16 0 1.500 1.500 1.530 1.490 1.520 2,020,000 3,039,000 1.5045 0.722 0.722 0.737 0.717 0.732 4,195,197 0.7244 0.00%
1995-01-13 0 1.500 1.500 1.530 1.490 1.520 3,422,000 5,147,800 1.5043 0.722 0.722 0.737 0.717 0.732 7,106,913 0.7243 -1.32%
1995-01-12 0 1.520 1.510 1.520 1.510 1.520 1,669,000 2,534,260 1.5184 0.732 0.727 0.732 0.727 0.732 3,466,230 0.7311 1.33%
1995-01-11 0 1.500 1.490 1.510 1.500 1.530 4,036,000 6,122,220 1.5169 0.722 0.717 0.727 0.722 0.737 8,382,087 0.7304 -1.96%
1995-01-10 0 1.530 1.520 1.530 1.520 1.540 5,456,000 8,329,280 1.5266 0.737 0.732 0.737 0.732 0.742 11,331,186 0.7351 0.00%
1995-01-09 0 1.530 1.530 1.550 1.500 1.550 6,436,000 9,851,760 1.5307 0.737 0.737 0.746 0.722 0.746 13,366,480 0.7370 1.32%
1995-01-06 0 1.510 1.510 1.530 1.500 1.570 2,444,000 3,734,680 1.5281 0.727 0.727 0.737 0.722 0.756 5,075,773 0.7358 -1.95%
1995-01-05 0 1.540 1.520 1.530 1.510 1.550 5,427,000 8,302,080 1.5298 0.742 0.732 0.737 0.727 0.746 11,270,958 0.7366 1.32%
1995-01-04 0 1.520 1.500 1.520 1.500 1.530 3,170,000 4,799,800 1.5141 0.732 0.722 0.732 0.722 0.737 6,583,552 0.7291 0.00%
1995-01-03 0 1.520 1.520 1.540 1.510 1.540 1,769,050 2,697,344 1.5247 0.732 0.732 0.742 0.727 0.742 3,674,017 0.7342 -0.65%
1994-12-30 0 1.530 1.520 1.530 1.520 1.580 1,972,000 3,047,800 1.5455 0.737 0.732 0.737 0.732 0.761 4,095,509 0.7442 -3.16%
1994-12-29 0 1.580 1.560 1.580 1.570 1.610 2,421,000 3,847,970 1.5894 0.761 0.751 0.761 0.756 0.775 5,028,006 0.7653 -1.86%
1994-12-28 0 1.610 1.600 1.610 1.600 1.620 2,492,000 4,010,300 1.6093 0.775 0.770 0.775 0.770 0.780 5,175,461 0.7749 0.62%
1994-12-23 0 1.600 1.600 1.610 1.590 1.630 2,955,000 4,764,750 1.6124 0.770 0.770 0.775 0.766 0.785 6,137,033 0.7764 0.63%
1994-12-22 0 1.590 1.580 1.600 1.490 1.590 7,678,000 11,969,250 1.5589 0.766 0.761 0.770 0.717 0.766 15,945,903 0.7506 6.00%
1994-12-21 0 1.500 1.440 - 1.430 1.500 1,122,000 1,635,860 1.4580 0.722 0.693 - 0.689 0.722 2,330,204 0.7020 3.45%
1994-12-20 0 1.450 1.450 - 1.410 1.460 745,000 1,073,610 1.4411 0.698 0.698 - 0.679 0.703 1,547,239 0.6939 1.40%
1994-12-19 0 1.430 1.430 1.450 1.430 1.500 1,850,000 2,731,500 1.4765 0.689 0.689 0.698 0.689 0.722 3,842,136 0.7109 -3.38%
1994-12-16 0 1.480 1.470 1.490 1.450 1.480 1,078,000 1,573,440 1.4596 0.713 0.708 0.717 0.698 0.713 2,238,823 0.7028 -0.67%
1994-12-15 0 1.490 1.490 1.510 1.450 1.490 764,000 1,127,280 1.4755 0.717 0.717 0.727 0.698 0.717 1,586,698 0.7105 4.20%
1994-12-14 0 1.430 1.430 1.500 1.420 1.500 2,427,000 3,521,060 1.4508 0.689 0.689 0.722 0.684 0.722 5,040,467 0.6986 -5.30%
1994-12-13 0 1.510 1.500 1.530 1.490 1.530 1,114,000 1,694,020 1.5207 0.727 0.722 0.737 0.717 0.737 2,313,589 0.7322 -1.95%
1994-12-12 0 1.540 1.530 1.570 1.500 1.540 1,217,000 1,851,930 1.5217 0.742 0.737 0.756 0.722 0.742 2,527,502 0.7327 0.65%
1994-12-09 0 1.530 1.520 1.550 1.510 1.560 2,090,000 3,205,040 1.5335 0.737 0.732 0.746 0.727 0.751 4,340,575 0.7384 -1.92%
1994-12-08 0 1.560 1.550 1.570 1.530 1.560 1,404,000 2,174,100 1.5485 0.751 0.746 0.756 0.737 0.751 2,915,870 0.7456 -0.64%
1994-12-07 0 1.570 1.560 1.590 1.550 1.590 2,120,000 3,329,700 1.5706 0.756 0.751 0.766 0.746 0.766 4,402,880 0.7563 0.00%
1994-12-06 0 1.570 1.550 1.580 1.550 1.610 2,030,165 3,208,551 1.5804 0.756 0.746 0.761 0.746 0.775 4,216,308 0.7610 -1.26%
1994-12-05 0 1.590 1.590 1.600 1.590 1.620 2,658,000 4,273,140 1.6077 0.766 0.766 0.770 0.766 0.780 5,520,215 0.7741 -1.24%
1994-12-02 0 1.610 1.600 1.630 1.580 1.630 2,156,500 3,450,000 1.5998 0.775 0.770 0.785 0.761 0.785 4,478,684 0.7703 0.00%
1994-12-01 0 1.610 1.610 1.650 1.600 1.640 1,750,000 2,825,060 1.6143 0.775 0.775 0.794 0.770 0.790 3,634,453 0.7773 1.26%
1994-11-30 0 1.590 1.590 1.610 1.580 1.600 1,006,000 1,607,040 1.5975 0.766 0.766 0.775 0.761 0.770 2,089,291 0.7692 -0.62%
1994-11-29 0 1.600 1.600 1.610 1.590 1.610 858,000 1,368,900 1.5955 0.770 0.770 0.775 0.766 0.775 1,781,920 0.7682 0.00%
1994-11-28 0 1.600 1.590 1.610 1.550 1.600 1,062,000 1,678,500 1.5805 0.770 0.766 0.775 0.746 0.770 2,205,594 0.7610 4.58%
1994-11-25 0 1.530 1.500 1.540 1.500 1.530 1,231,000 1,865,820 1.5157 0.737 0.722 0.742 0.722 0.737 2,556,578 0.7298 2.68%
1994-11-24 0 1.490 1.480 1.500 1.490 1.540 2,330,000 3,529,600 1.5148 0.717 0.713 0.722 0.717 0.742 4,839,015 0.7294 -1.32%
1994-11-23 0 1.510 1.500 1.530 1.450 1.510 3,928,000 5,869,620 1.4943 0.727 0.722 0.737 0.698 0.727 8,157,789 0.7195 -0.66%
1994-11-22 0 1.520 1.520 1.530 1.460 1.530 6,174,000 9,138,120 1.4801 0.732 0.732 0.737 0.703 0.737 12,822,350 0.7127 2.01%
1994-11-21 0 1.490 1.480 1.500 1.470 1.510 2,646,000 3,937,220 1.4880 0.717 0.713 0.722 0.708 0.727 5,495,293 0.7165 -1.97%
1994-11-18 0 1.520 1.510 1.520 1.450 1.520 5,234,000 7,749,880 1.4807 0.732 0.727 0.732 0.698 0.732 10,870,130 0.7130 4.83%
1994-11-17 0 1.450 1.440 1.450 1.450 1.480 5,200,000 7,579,000 1.4575 0.698 0.693 0.698 0.698 0.713 10,799,517 0.7018 -1.36%
1994-11-16 0 1.470 1.470 1.480 1.470 1.490 2,320,000 3,434,400 1.4803 0.708 0.708 0.713 0.708 0.717 4,818,246 0.7128 -1.34%
1994-11-15 0 1.490 1.490 - 1.490 1.510 2,142,000 3,210,380 1.4988 0.717 0.717 - 0.717 0.727 4,448,570 0.7217 -0.67%
1994-11-14 0 1.500 1.490 1.500 1.490 1.520 620,000 932,520 1.5041 0.722 0.717 0.722 0.717 0.732 1,287,635 0.7242 -0.66%
1994-11-11 0 1.510 1.510 1.540 1.420 1.560 1,992,000 2,988,120 1.5001 0.727 0.727 0.742 0.684 0.751 4,137,046 0.7223 -3.21%
1994-11-10 0 1.560 1.550 1.560 1.550 1.650 1,546,000 2,436,100 1.5757 0.751 0.746 0.751 0.746 0.794 3,210,780 0.7587 -5.45%
1994-11-09 0 1.650 1.640 1.670 1.600 1.670 776,000 1,274,640 1.6426 0.794 0.790 0.804 0.770 0.804 1,611,620 0.7909 3.12%
1994-11-08 0 1.600 1.600 1.660 1.570 1.640 1,285,000 2,078,310 1.6174 0.770 0.770 0.799 0.756 0.790 2,668,727 0.7788 -3.03%
1994-11-07 0 1.650 1.640 1.660 1.640 1.660 630,000 1,039,700 1.6503 0.794 0.790 0.799 0.790 0.799 1,308,403 0.7946 -0.60%
1994-11-04 0 1.660 1.660 1.670 1.660 1.690 1,873,000 3,131,640 1.6720 0.799 0.799 0.804 0.799 0.814 3,889,903 0.8051 -1.19%
1994-11-03 0 1.680 1.680 1.690 1.680 1.690 1,054,000 1,772,320 1.6815 0.809 0.809 0.814 0.809 0.814 2,188,979 0.8097 0.60%
1994-11-02 0 1.670 1.670 1.690 1.650 1.670 810,000 1,346,000 1.6617 0.804 0.804 0.814 0.794 0.804 1,682,233 0.8001 0.60%
1994-11-01 0 1.660 1.660 1.670 1.650 1.670 620,000 1,027,400 1.6571 0.799 0.799 0.804 0.794 0.804 1,287,635 0.7979 0.00%
1994-10-31 0 1.660 1.650 1.660 1.650 1.670 940,000 1,559,400 1.6589 0.799 0.794 0.799 0.794 0.804 1,952,220 0.7988 -0.60%
1994-10-28 0 1.670 1.650 1.670 1.660 1.670 1,186,000 1,975,620 1.6658 0.804 0.794 0.804 0.799 0.804 2,463,121 0.8021 0.00%
1994-10-27 0 1.670 1.670 1.680 1.670 1.690 2,820,000 4,738,980 1.6805 0.804 0.804 0.809 0.804 0.814 5,856,661 0.8092 -1.18%
1994-10-26 0 1.690 1.680 1.700 1.640 1.690 1,645,000 2,747,080 1.6700 0.814 0.809 0.819 0.790 0.814 3,416,386 0.8041 -0.59%
1994-10-25 0 1.700 1.690 1.700 1.700 1.700 600,000 1,020,000 1.7000 0.819 0.814 0.819 0.819 0.819 1,246,098 0.8186 0.00%
1994-10-24 0 1.700 1.690 1.720 1.690 1.710 908,000 1,537,920 1.6937 0.819 0.814 0.828 0.814 0.823 1,885,762 0.8155 0.59%
1994-10-21 0 1.690 1.690 1.700 1.680 1.690 3,410,000 5,759,300 1.6889 0.814 0.814 0.819 0.809 0.814 7,081,991 0.8132 0.00%
1994-10-20 0 1.690 1.690 1.700 1.680 1.700 1,879,000 3,176,700 1.6906 0.814 0.814 0.819 0.809 0.819 3,902,364 0.8140 0.00%
1994-10-19 0 1.690 1.690 1.700 1.690 1.710 1,358,000 2,302,320 1.6954 0.814 0.814 0.819 0.814 0.823 2,820,336 0.8163 -1.74%
1994-10-18 0 1.720 1.700 1.730 1.670 1.720 1,236,000 2,083,980 1.6861 0.828 0.819 0.833 0.804 0.828 2,566,962 0.8118 1.78%
1994-10-17 0 1.690 1.680 1.690 1.690 1.760 3,015,000 5,290,620 1.7548 0.814 0.809 0.814 0.814 0.847 6,261,643 0.8449 -3.98%
1994-10-14 0 1.760 1.750 1.780 1.760 1.800 2,630,000 4,690,120 1.7833 0.847 0.843 0.857 0.847 0.867 5,462,064 0.8587 0.00%
1994-10-12 0 1.760 1.750 1.770 1.740 1.780 611,000 1,078,280 1.7648 0.847 0.843 0.852 0.838 0.857 1,268,943 0.8497 1.15%
1994-10-11 0 1.740 1.730 1.740 1.740 1.760 850,000 1,486,000 1.7482 0.838 0.833 0.838 0.838 0.847 1,765,306 0.8418 -0.57%
1994-10-10 0 1.750 1.740 1.800 1.730 1.760 1,342,000 2,343,680 1.7464 0.843 0.838 0.867 0.833 0.847 2,787,106 0.8409 0.57%
1994-10-07 0 1.740 1.740 1.750 1.740 1.760 1,247,000 2,184,740 1.7520 0.838 0.838 0.843 0.838 0.847 2,589,807 0.8436 -1.14%
1994-10-06 0 1.760 1.760 1.770 1.740 1.760 1,592,000 2,800,280 1.7590 0.847 0.847 0.852 0.838 0.847 3,306,314 0.8469 0.00%
1994-10-05 0 1.760 1.760 1.780 1.760 1.790 980,000 1,740,800 1.7763 0.847 0.847 0.857 0.847 0.862 2,035,294 0.8553 -1.68%
1994-10-04 0 1.790 1.760 1.790 1.780 1.790 266,000 474,680 1.7845 0.862 0.847 0.862 0.857 0.862 552,437 0.8592 0.56%
1994-10-03 0 1.780 1.760 1.780 1.700 1.800 314,000 543,960 1.7324 0.857 0.847 0.857 0.819 0.867 652,125 0.8341 2.30%
1994-09-30 0 1.740 1.740 1.745 1.740 1.760 951,000 1,656,970 1.7423 0.838 0.838 0.840 0.838 0.847 1,975,066 0.8389 -1.69%
1994-09-29 0 1.770 1.750 1.775 1.760 1.775 1,218,000 2,149,760 1.7650 0.852 0.843 0.855 0.847 0.855 2,529,579 0.8498 0.57%
1994-09-28 0 1.760 1.750 1.760 1.730 1.760 1,200,000 2,102,400 1.7520 0.847 0.843 0.847 0.833 0.847 2,492,196 0.8436 2.33%
1994-09-27 0 1.720 1.720 1.740 1.710 1.720 231,000 397,150 1.7193 0.828 0.828 0.838 0.823 0.828 479,748 0.8278 0.58%
1994-09-26 0 1.710 1.715 - 1.680 1.715 2,924,000 4,975,760 1.7017 0.823 0.826 - 0.809 0.826 6,072,652 0.8194 0.29%
1994-09-23 0 1.705 1.700 1.705 1.700 1.735 1,458,000 2,492,200 1.7093 0.821 0.819 0.821 0.819 0.835 3,028,019 0.8230 -2.57%
1994-09-22 0 1.750 1.745 1.750 1.735 1.750 656,000 1,141,930 1.7407 0.843 0.840 0.843 0.835 0.843 1,362,401 0.8382 -1.69%
1994-09-20 0 1.780 1.750 1.780 1.760 1.785 1,414,000 2,508,320 1.7739 0.857 0.843 0.857 0.847 0.859 2,936,638 0.8541 0.56%
1994-09-19 0 1.770 1.770 1.780 1.760 1.790 2,792,000 4,958,740 1.7761 0.852 0.852 0.857 0.847 0.862 5,798,510 0.8552 -1.39%
1994-09-16 0 1.795 1.790 1.800 1.760 1.800 1,992,000 3,561,930 1.7881 0.864 0.862 0.867 0.847 0.867 4,137,046 0.8610 0.28%
1994-09-15 0 1.790 1.790 1.820 1.790 1.800 840,000 1,504,470 1.7910 0.862 0.862 0.876 0.862 0.867 1,744,537 0.8624 0.00%
1994-09-14 0 1.790 1.790 1.800 1.790 1.800 728,000 1,304,670 1.7921 0.862 0.862 0.867 0.862 0.867 1,511,932 0.8629 -0.28%
1994-09-13 0 1.795 1.790 1.795 1.790 1.820 1,160,000 2,091,030 1.8026 0.864 0.862 0.864 0.862 0.876 2,409,123 0.8680 -0.28%
1994-09-12 0 1.800 1.795 1.800 1.795 1.800 980,000 1,760,340 1.7963 0.867 0.864 0.867 0.864 0.867 2,035,294 0.8649 -1.64%
1994-09-09 0 1.830 1.830 1.840 1.820 1.840 1,892,000 3,455,990 1.8266 0.881 0.881 0.886 0.876 0.886 3,929,363 0.8795 1.67%
1994-09-08 0 1.800 1.790 1.800 1.800 1.810 1,000,000 1,804,180 1.8042 0.867 0.862 0.867 0.867 0.872 2,076,830 0.8687 0.00%
1994-09-07 0 1.800 1.780 1.800 1.800 1.870 320,000 585,450 1.8295 0.867 0.857 0.867 0.867 0.900 664,586 0.8809 -2.70%
1994-09-06 0 1.850 1.840 1.860 1.820 1.850 686,000 1,265,540 1.8448 0.891 0.886 0.896 0.876 0.891 1,424,706 0.8883 1.09%
1994-09-05 0 1.830 1.825 1.830 1.795 1.850 5,752,000 10,494,380 1.8245 0.881 0.879 0.881 0.864 0.891 11,945,928 0.8785 1.95%
1994-09-02 0 1.795 1.795 1.800 1.795 1.835 1,984,000 3,599,180 1.8141 0.864 0.864 0.867 0.864 0.884 4,120,431 0.8735 -1.64%
1994-09-01 0 1.825 1.805 1.835 1.795 1.830 2,318,000 4,183,930 1.8050 0.879 0.869 0.884 0.864 0.881 4,814,093 0.8691 1.96%
1994-08-31 0 1.790 1.790 1.800 1.790 1.800 2,379,000 4,270,010 1.7949 0.862 0.862 0.867 0.862 0.867 4,940,779 0.8642 -0.56%
1994-08-30 0 1.800 1.790 1.800 1.790 1.805 1,038,000 1,864,000 1.7958 0.867 0.862 0.867 0.862 0.869 2,155,750 0.8647 1.41%
1994-08-26 0 1.775 1.775 1.780 1.750 1.775 418,000 737,680 1.7648 0.855 0.855 0.857 0.843 0.855 868,115 0.8497 -0.28%
1994-08-25 0 1.780 1.770 1.780 1.770 1.790 1,040,000 1,849,700 1.7786 0.857 0.852 0.857 0.852 0.862 2,159,903 0.8564 0.56%
1994-08-24 0 1.770 1.770 1.780 1.700 1.780 1,108,000 1,944,440 1.7549 0.852 0.852 0.857 0.819 0.857 2,301,128 0.8450 4.42%
1994-08-23 0 1.695 1.690 - 1.680 1.695 584,000 988,000 1.6918 0.816 0.814 - 0.809 0.816 1,212,869 0.8146 0.59%
1994-08-22 0 1.685 1.685 1.695 1.680 1.695 3,060,000 5,166,560 1.6884 0.811 0.811 0.816 0.809 0.816 6,355,101 0.8130 -0.59%
1994-08-19 0 1.695 1.690 1.695 1.680 1.710 4,136,000 7,019,970 1.6973 0.816 0.814 0.816 0.809 0.823 8,589,770 0.8172 -1.45%
1994-08-18 0 1.720 1.710 1.720 1.710 1.755 1,872,000 3,224,930 1.7227 0.828 0.823 0.828 0.823 0.845 3,887,826 0.8295 -1.99%
1994-08-17 0 1.755 1.755 1.765 1.740 1.800 2,794,000 4,926,680 1.7633 0.845 0.845 0.850 0.838 0.867 5,802,664 0.8490 -2.50%
1994-08-16 0 1.800 1.800 1.805 1.750 1.815 6,518,000 11,665,150 1.7897 0.867 0.867 0.869 0.843 0.874 13,536,780 0.8617 1.69%
1994-08-15 0 1.770 1.760 1.770 1.760 1.770 2,772,000 4,884,920 1.7622 0.852 0.847 0.852 0.847 0.852 5,756,974 0.8485 0.57%
1994-08-12 0 1.760 1.755 1.760 1.740 1.765 3,060,000 5,359,200 1.7514 0.847 0.845 0.847 0.838 0.850 6,355,101 0.8433 0.86%
1994-08-11 0 1.745 1.745 1.790 1.740 1.760 2,046,000 3,567,480 1.7436 0.840 0.840 0.862 0.838 0.847 4,249,195 0.8396 0.29%
1994-08-10 0 1.740 1.740 1.745 1.720 1.760 2,292,000 3,988,140 1.7400 0.838 0.838 0.840 0.828 0.847 4,760,095 0.8378 1.75%
1994-08-09 0 1.710 1.700 1.710 1.690 1.720 4,608,000 7,813,680 1.6957 0.823 0.819 0.823 0.814 0.828 9,570,034 0.8165 -2.01%
1994-08-08 0 1.745 1.740 1.755 1.740 1.800 2,928,000 5,164,130 1.7637 0.840 0.838 0.845 0.838 0.867 6,080,959 0.8492 -3.32%
1994-08-05 0 1.805 1.800 1.805 1.800 1.820 4,170,000 7,536,730 1.8074 0.869 0.867 0.869 0.867 0.876 8,660,382 0.8703 0.28%
1994-08-04 0 1.800 1.785 1.800 1.780 1.895 3,537,200 6,465,606 1.8279 0.867 0.859 0.867 0.857 0.912 7,346,164 0.8801 -5.26%
1994-08-03 0 1.900 1.895 1.900 1.895 1.920 8,249,000 15,660,725 1.8985 0.915 0.912 0.915 0.912 0.924 17,131,773 0.9141 0.26%
1994-08-02 0 1.895 1.890 1.900 1.840 1.895 683,000 1,276,070 1.8683 0.912 0.910 0.915 0.886 0.912 1,418,475 0.8996 2.99%
1994-08-01 0 1.840 1.840 1.850 1.820 1.840 848,000 1,548,130 1.8256 0.886 0.886 0.891 0.876 0.886 1,761,152 0.8790 1.38%
1994-07-29 0 1.815 1.810 1.820 1.810 1.815 30,000 54,400 1.8133 0.874 0.872 0.876 0.872 0.874 62,305 0.8731 0.83%
1994-07-28 0 1.800 1.800 1.870 1.800 1.840 1,496,000 2,715,290 1.8150 0.867 0.867 0.900 0.867 0.886 3,106,938 0.8739 -1.10%
1994-07-27 0 1.820 1.810 1.820 1.820 1.820 50,000 91,000 1.8200 0.876 0.872 0.876 0.876 0.876 103,842 0.8763 -2.15%
1994-07-26 0 1.860 - 1.860 1.860 1.900 246,000 463,720 1.8850 0.896 - 0.896 0.896 0.915 510,900 0.9077 -3.63%
1994-07-25 0 1.930 - 1.930 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
1994-07-22 0 1.930 1.930 1.980 1.930 1.950 238,000 462,840 1.9447 0.929 0.929 0.953 0.929 0.939 494,286 0.9364 0.00%
1994-07-21 0 1.930 1.930 1.970 1.860 1.990 308,000 596,310 1.9361 0.929 0.929 0.949 0.896 0.958 639,664 0.9322 -3.50%
1994-07-20 0 2.000 1.990 2.000 1.960 2.020 1,306,000 2,614,600 2.0020 0.963 0.958 0.963 0.944 0.973 2,712,340 0.9640 2.04%
1994-07-19 0 1.960 1.960 1.970 1.910 1.960 550,000 1,067,420 1.9408 0.944 0.944 0.949 0.920 0.944 1,142,257 0.9345 2.62%
1994-07-18 0 1.910 1.900 1.910 1.840 1.910 112,000 210,150 1.8763 0.920 0.915 0.920 0.886 0.920 232,605 0.9035 4.95%
1994-07-15 0 1.820 1.820 - 1.800 1.820 370,000 668,200 1.8059 0.876 0.876 - 0.867 0.876 768,427 0.8696 1.68%
1994-07-14 0 1.790 - 1.790 1.790 1.790 11,000 19,610 1.7827 0.862 - 0.862 0.862 0.862 22,845 0.8584 1.13%
1994-07-13 0 1.800 1.800 - 1.750 1.800 90,000 160,400 1.7822 0.852 0.852 - 0.829 0.852 190,083 0.8438 5.26%
1994-07-12 0 1.710 1.700 1.710 1.710 1.720 2,156,000 3,671,940 1.7031 0.810 0.805 0.810 0.810 0.814 4,553,538 0.8064 -0.58%
1994-07-11 0 1.720 1.700 1.720 1.720 1.730 200,000 345,000 1.7250 0.814 0.805 0.814 0.814 0.819 422,406 0.8167 -0.58%
1994-07-08 0 1.730 1.725 1.740 1.720 1.730 280,000 484,300 1.7296 0.819 0.817 0.824 0.814 0.819 591,369 0.8189 0.58%
1994-07-07 0 1.720 1.710 1.730 1.700 1.720 900,000 1,545,500 1.7172 0.814 0.810 0.819 0.805 0.814 1,900,828 0.8131 0.00%
1994-07-06 0 1.720 1.710 1.720 1.710 1.740 590,000 1,016,690 1.7232 0.814 0.810 0.814 0.810 0.824 1,246,098 0.8159 1.78%
1994-07-05 0 1.690 1.680 1.690 1.675 1.690 330,000 554,630 1.6807 0.800 0.795 0.800 0.793 0.800 696,970 0.7958 0.60%
1994-07-04 0 1.680 1.680 1.690 1.665 1.685 1,000,000 1,675,550 1.6756 0.795 0.795 0.800 0.788 0.798 2,112,031 0.7933 0.60%
1994-07-01 0 1.670 1.670 1.680 1.650 1.725 1,094,000 1,829,630 1.6724 0.791 0.791 0.795 0.781 0.817 2,310,562 0.7919 -4.57%
1994-06-30 0 1.750 1.730 1.750 1.750 1.810 202,000 355,140 1.7581 0.829 0.819 0.829 0.829 0.857 426,630 0.8324 -3.85%
1994-06-29 0 1.820 - 1.820 1.850 1.850 101,000 186,790 1.8494 0.862 - 0.862 0.876 0.876 213,315 0.8757 -2.15%
1994-06-28 0 1.860 - 1.860 1.860 1.880 70,000 131,100 1.8729 0.881 - 0.881 0.881 0.890 147,842 0.8868 -1.06%
1994-06-27 0 1.880 1.860 1.890 1.850 1.900 3,130,000 5,897,200 1.8841 0.890 0.881 0.895 0.876 0.900 6,610,656 0.8921 -1.57%
1994-06-24 0 1.910 1.900 1.930 1.900 1.930 1,626,000 3,113,320 1.9147 0.904 0.900 0.914 0.900 0.914 3,434,162 0.9066 -1.04%
1994-06-23 0 1.930 1.930 1.940 1.900 1.940 564,000 1,078,260 1.9118 0.914 0.914 0.919 0.900 0.919 1,191,185 0.9052 0.00%
1994-06-22 0 1.930 1.920 1.940 1.900 1.960 2,584,000 4,975,420 1.9255 0.914 0.909 0.919 0.900 0.928 5,457,488 0.9117 -1.53%
1994-06-21 0 1.960 1.900 1.970 1.890 1.950 1,021,000 1,960,460 1.9201 0.928 0.900 0.933 0.895 0.923 2,156,383 0.9091 -0.51%
1994-06-20 0 1.970 - 1.970 1.970 1.990 364,000 720,880 1.9804 0.933 - 0.933 0.933 0.942 768,779 0.9377 -1.01%
1994-06-17 0 1.990 1.990 2.000 1.970 2.000 357,000 710,900 1.9913 0.942 0.942 0.947 0.933 0.947 753,995 0.9428 0.00%
1994-06-16 0 1.990 1.990 2.000 1.990 2.025 950,000 1,908,050 2.0085 0.942 0.942 0.947 0.942 0.959 2,006,429 0.9510 -1.73%
1994-06-15 0 2.025 2.000 2.025 2.025 2.075 1,616,000 3,285,550 2.0331 0.959 0.947 0.959 0.959 0.982 3,413,042 0.9626 -3.57%
1994-06-10 0 2.100 2.075 2.100 2.050 2.100 3,532,000 7,330,900 2.0756 0.994 0.982 0.994 0.971 0.994 7,459,693 0.9827 0.00%
1994-06-09 0 2.100 2.050 2.100 2.075 2.125 3,054,000 6,413,550 2.1000 0.994 0.971 0.994 0.982 1.006 6,450,142 0.9943 -2.33%
1994-06-08 0 2.150 2.125 2.150 2.075 2.175 5,540,000 11,834,450 2.1362 1.018 1.006 1.018 0.982 1.030 11,700,651 1.0114 3.61%
1994-06-07 0 2.075 2.075 2.100 2.050 2.100 3,386,000 7,031,550 2.0767 0.982 0.982 0.994 0.971 0.994 7,151,336 0.9832 1.22%
1994-06-06 0 2.050 2.025 2.075 1.990 2.050 1,570,000 3,206,150 2.0421 0.971 0.959 0.982 0.942 0.971 3,315,888 0.9669 3.02%
1994-06-03 0 1.990 1.990 2.000 1.920 2.000 869,000 1,721,030 1.9805 0.942 0.942 0.947 0.909 0.947 1,835,355 0.9377 4.74%
1994-06-02 0 1.900 1.900 1.930 1.880 1.930 1,448,000 2,749,800 1.8990 0.900 0.900 0.914 0.890 0.914 3,058,221 0.8992 -2.56%
1994-06-01 0 1.950 1.930 1.940 1.940 1.980 770,000 1,503,960 1.9532 0.923 0.914 0.919 0.919 0.937 1,626,264 0.9248 -1.52%
1994-05-31 0 1.980 1.980 1.990 1.970 2.025 1,088,000 2,165,120 1.9900 0.937 0.937 0.942 0.933 0.959 2,297,890 0.9422 -3.41%
1994-05-30 0 2.050 2.025 2.050 2.025 2.100 1,038,000 2,144,850 2.0663 0.971 0.959 0.971 0.959 0.994 2,192,288 0.9784 -3.53%
1994-05-27 0 2.125 2.100 2.125 2.050 2.225 5,600,000 11,920,600 2.1287 1.006 0.994 1.006 0.971 1.053 11,827,372 1.0079 4.94%
1994-05-26 0 2.025 2.000 2.075 1.990 2.150 7,996,000 16,445,750 2.0567 0.959 0.947 0.982 0.942 1.018 16,887,798 0.9738 1.76%
1994-05-25 0 1.990 1.980 1.990 1.990 2.075 3,180,000 6,462,550 2.0322 0.942 0.937 0.942 0.942 0.982 6,716,258 0.9622 -4.10%
1994-05-24 0 2.075 2.050 2.075 2.050 2.075 1,278,000 2,631,600 2.0592 0.982 0.971 0.982 0.971 0.982 2,699,175 0.9750 0.00%
1994-05-23 0 2.075 2.075 2.100 2.050 2.100 668,000 1,393,800 2.0865 0.982 0.982 0.994 0.971 0.994 1,410,837 0.9879 0.00%
1994-05-20 0 2.075 2.075 2.100 1.990 2.100 4,979,000 10,278,350 2.0643 0.982 0.982 0.994 0.942 0.994 10,515,801 0.9774 4.80%
1994-05-19 0 1.980 1.960 1.980 1.950 2.025 3,530,000 7,045,200 1.9958 0.937 0.928 0.937 0.923 0.959 7,455,469 0.9450 2.06%
1994-05-18 0 1.940 1.930 1.940 1.920 1.990 6,038,000 11,796,060 1.9536 0.919 0.914 0.919 0.909 0.942 12,752,442 0.9250 -0.51%
1994-05-17 0 1.950 1.940 1.950 1.860 2.000 10,596,200 20,604,484 1.9445 0.923 0.919 0.923 0.881 0.947 22,379,501 0.9207 5.98%
1994-05-16 0 1.840 1.840 1.870 1.810 1.850 6,958,000 12,743,560 1.8315 0.871 0.871 0.885 0.857 0.876 14,695,510 0.8672 1.66%
1994-05-13 0 1.810 1.810 1.820 1.800 1.840 1,878,000 3,417,320 1.8197 0.857 0.857 0.862 0.852 0.871 3,966,394 0.8616 -0.55%
1994-05-12 0 1.820 1.810 1.830 1.790 1.830 3,706,000 6,735,360 1.8174 0.862 0.857 0.866 0.848 0.866 7,827,186 0.8605 1.11%
1994-05-11 0 1.800 1.790 1.800 1.760 1.820 3,106,000 5,593,580 1.8009 0.852 0.848 0.852 0.833 0.862 6,559,968 0.8527 2.27%
1994-05-10 0 1.760 1.750 1.780 1.760 1.800 2,700,000 4,791,460 1.7746 0.833 0.829 0.843 0.833 0.852 5,702,483 0.8402 -3.83%
1994-05-09 0 1.830 1.830 1.850 1.780 1.830 1,018,000 1,838,680 1.8062 0.866 0.866 0.876 0.843 0.866 2,150,047 0.8552 2.81%
1994-05-06 0 1.780 1.770 1.790 1.760 1.790 984,000 1,757,340 1.7859 0.843 0.838 0.848 0.833 0.848 2,078,238 0.8456 2.30%
1994-05-05 0 1.740 1.730 1.760 1.730 1.760 2,082,000 3,629,300 1.7432 0.824 0.819 0.833 0.819 0.833 4,397,248 0.8254 1.16%
1994-05-04 0 1.720 1.720 1.730 1.720 1.740 2,004,000 3,460,620 1.7269 0.814 0.814 0.819 0.814 0.824 4,232,510 0.8176 -0.58%
1994-05-03 0 1.730 1.720 1.740 1.720 1.760 650,000 1,128,400 1.7360 0.819 0.814 0.824 0.814 0.833 1,372,820 0.8220 -3.89%
1994-05-02 0 1.800 1.800 1.810 1.800 1.840 1,198,000 2,165,080 1.8072 0.852 0.852 0.857 0.852 0.871 2,530,213 0.8557 0.00%
1994-04-29 0 1.800 1.790 1.810 1.770 1.810 1,426,000 2,565,240 1.7989 0.852 0.848 0.857 0.838 0.857 3,011,756 0.8517 0.56%
1994-04-28 0 1.790 1.760 1.820 1.760 1.800 6,116,000 10,902,100 1.7826 0.848 0.833 0.862 0.833 0.852 12,917,180 0.8440 1.70%
1994-04-27 0 1.760 1.760 1.770 1.680 1.800 4,734,000 8,322,600 1.7580 0.833 0.833 0.838 0.795 0.852 9,998,354 0.8324 5.39%
1994-04-26 0 1.670 1.660 1.670 1.670 1.690 2,996,000 5,023,800 1.6768 0.791 0.786 0.791 0.791 0.800 6,327,644 0.7939 -1.76%
1994-04-25 0 1.700 1.700 1.720 1.650 1.740 643,000 1,096,670 1.7056 0.805 0.805 0.814 0.781 0.824 1,358,036 0.8075 3.66%
1994-04-22 0 1.640 1.640 1.650 1.640 1.700 1,207,220 1,997,068 1.6543 0.777 0.777 0.781 0.777 0.805 2,549,686 0.7833 -1.20%
1994-04-21 0 1.660 1.660 1.700 1.630 1.680 490,000 807,400 1.6478 0.786 0.786 0.805 0.772 0.795 1,034,895 0.7802 -2.35%
1994-04-20 0 1.700 1.690 1.700 1.690 1.780 1,686,000 2,891,240 1.7149 0.805 0.800 0.805 0.800 0.843 3,560,884 0.8119 -3.41%
1994-04-19 0 1.760 1.750 1.760 1.750 1.800 793,000 1,397,460 1.7622 0.833 0.829 0.833 0.829 0.852 1,674,840 0.8344 -4.35%
1994-04-18 0 1.840 1.830 1.850 1.840 1.860 454,000 838,920 1.8478 0.871 0.866 0.876 0.871 0.881 958,862 0.8749 -0.54%
1994-04-15 0 1.850 1.840 1.850 1.850 1.860 630,000 1,168,500 1.8548 0.876 0.871 0.876 0.876 0.881 1,330,579 0.8782 -1.60%
1994-04-14 0 1.880 1.880 1.890 1.860 1.900 1,066,000 2,019,700 1.8947 0.890 0.890 0.895 0.881 0.900 2,251,425 0.8971 -1.05%
1994-04-13 0 1.900 1.900 1.920 1.900 1.900 104,000 197,600 1.9000 0.900 0.900 0.909 0.900 0.900 219,651 0.8996 0.00%
1994-04-12 0 1.900 1.900 1.920 1.870 1.890 104,000 194,960 1.8746 0.900 0.900 0.909 0.885 0.895 219,651 0.8876 0.53%
1994-04-11 0 1.890 1.880 1.890 1.870 1.900 3,094,000 5,823,760 1.8823 0.895 0.890 0.895 0.885 0.900 6,534,623 0.8912 1.07%
1994-04-08 0 1.870 1.870 1.880 1.870 1.950 3,555,000 6,821,620 1.9189 0.885 0.885 0.890 0.885 0.923 7,508,269 0.9085 -4.10%
1994-04-07 0 1.950 1.950 1.980 1.950 2.000 376,000 747,960 1.9893 0.923 0.923 0.937 0.923 0.947 794,124 0.9419 -2.50%
1994-04-06 0 2.000 - 2.000 2.000 2.100 570,000 1,161,350 2.0375 0.947 - 0.947 0.947 0.994 1,203,858 0.9647 -1.23%
1994-03-31 0 2.025 2.000 2.025 2.025 2.075 1,070,000 2,182,100 2.0393 0.959 0.947 0.959 0.959 0.982 2,259,873 0.9656 -3.57%
1994-03-30 0 2.100 2.100 2.125 2.100 2.125 1,720,000 3,632,000 2.1116 0.994 0.994 1.006 0.994 1.006 3,632,693 0.9998 1.20%
1994-03-29 0 2.075 2.075 2.100 2.050 2.100 1,280,000 2,637,500 2.0605 0.982 0.982 0.994 0.971 0.994 2,703,399 0.9756 2.47%
1994-03-28 0 2.025 2.025 2.050 2.025 2.025 380,000 769,500 2.0250 0.959 0.959 0.971 0.959 0.959 802,572 0.9588 -1.22%
1994-03-25 0 2.050 2.025 2.075 2.025 2.075 1,535,000 3,136,000 2.0430 0.971 0.959 0.982 0.959 0.982 3,241,967 0.9673 1.23%
1994-03-24 0 2.025 2.025 2.050 2.025 2.075 410,000 848,000 2.0683 0.959 0.959 0.971 0.959 0.982 865,933 0.9793 -1.22%
1994-03-23 0 2.050 2.025 2.050 2.050 2.075 228,000 468,850 2.0564 0.971 0.959 0.971 0.971 0.982 481,543 0.9736 0.00%
1994-03-22 0 2.050 2.025 2.050 2.025 2.075 1,412,000 2,903,000 2.0559 0.971 0.959 0.971 0.959 0.982 2,982,187 0.9734 1.23%
1994-03-21 0 2.075 2.050 2.100 2.050 2.150 4,726,000 9,895,150 2.0938 0.959 0.947 0.970 0.947 0.993 10,227,913 0.9675 1.22%
1994-03-18 0 2.050 2.025 2.075 2.025 2.050 2,432,000 4,947,600 2.0344 0.947 0.936 0.959 0.936 0.947 5,263,285 0.9400 -1.20%
1994-03-17 0 2.075 2.075 2.100 2.050 2.125 3,440,000 7,154,400 2.0798 0.959 0.959 0.970 0.947 0.982 7,444,778 0.9610 0.00%
1994-03-16 0 2.075 2.075 2.100 2.050 2.075 304,000 627,850 2.0653 0.959 0.959 0.970 0.947 0.959 657,911 0.9543 1.22%
1994-03-15 0 2.050 2.025 2.075 2.050 2.075 2,278,000 4,667,400 2.0489 0.947 0.936 0.959 0.947 0.959 4,930,001 0.9467 0.00%
1994-03-14 0 2.050 2.050 2.100 2.025 2.050 2,890,000 5,917,500 2.0476 0.947 0.947 0.970 0.936 0.947 6,254,479 0.9461 -1.20%
1994-03-11 0 2.075 2.075 2.100 2.050 2.100 1,470,000 3,034,250 2.0641 0.959 0.959 0.970 0.947 0.970 3,181,344 0.9538 1.22%
1994-03-10 0 2.050 2.025 2.050 2.025 2.075 1,576,000 3,211,700 2.0379 0.947 0.936 0.947 0.936 0.959 3,410,747 0.9416 0.00%
1994-03-09 0 2.050 2.050 2.075 2.025 2.075 2,478,000 5,081,550 2.0507 0.947 0.947 0.959 0.936 0.959 5,362,837 0.9475 1.23%
1994-03-08 0 2.025 2.000 2.050 2.000 2.050 1,518,000 3,074,400 2.0253 0.936 0.924 0.947 0.924 0.947 3,285,225 0.9358 -1.22%
1994-03-07 0 2.050 2.025 2.075 2.050 2.100 794,000 1,633,500 2.0573 0.947 0.936 0.959 0.947 0.970 1,718,359 0.9506 0.00%
1994-03-04 0 2.050 2.050 2.075 2.050 2.100 700,000 1,451,650 2.0738 0.947 0.947 0.959 0.947 0.970 1,514,926 0.9582 -2.38%
1994-03-03 0 2.100 2.125 2.150 2.000 2.150 2,204,000 4,600,200 2.0872 0.970 0.982 0.993 0.924 0.993 4,769,852 0.9644 3.70%
1994-03-02 0 2.025 2.025 2.075 2.000 2.050 5,976,000 12,151,250 2.0333 0.936 0.936 0.959 0.924 0.947 12,933,138 0.9395 -1.22%
1994-03-01 0 2.050 2.025 2.100 2.000 2.100 9,880,000 20,152,400 2.0397 0.947 0.936 0.970 0.924 0.970 21,382,095 0.9425 -4.65%
1994-02-28 0 2.150 2.150 2.175 2.075 2.175 3,266,000 6,996,700 2.1423 0.993 0.993 1.005 0.959 1.005 7,068,211 0.9899 6.17%
1994-02-25 0 2.025 2.025 2.050 1.990 2.050 5,532,000 11,151,600 2.0158 0.936 0.936 0.947 0.920 0.947 11,972,242 0.9315 -5.81%
1994-02-24 0 2.150 2.100 2.150 1.980 2.150 4,902,000 10,073,880 2.0551 0.993 0.970 0.993 0.915 0.993 10,608,809 0.9496 0.00%
1994-02-23 0 2.150 2.150 2.175 2.150 2.250 5,834,000 12,801,250 2.1942 0.993 0.993 1.005 0.993 1.040 12,625,824 1.0139 0.00%
1994-02-22 0 2.150 2.150 2.175 2.050 2.250 3,308,000 6,984,950 2.1115 0.993 0.993 1.005 0.947 1.040 7,159,106 0.9757 -4.44%
1994-02-21 0 2.250 - 2.250 2.250 2.300 2,688,000 6,099,100 2.2690 1.040 - 1.040 1.040 1.063 5,817,315 1.0484 -1.10%
1994-02-18 0 2.275 2.275 2.300 2.200 2.300 5,358,000 12,194,550 2.2760 1.051 1.051 1.063 1.017 1.063 11,595,675 1.0516 7.06%
1994-02-17 0 2.125 2.100 2.125 2.100 2.300 874,000 1,870,350 2.1400 0.982 0.970 0.982 0.970 1.063 1,891,493 0.9888 -6.59%
1994-02-16 0 2.275 2.250 2.300 2.275 2.425 476,200 1,108,130 2.3270 1.051 1.040 1.063 1.051 1.121 1,030,582 1.0752 -4.21%
1994-02-15 0 2.375 2.350 2.400 2.275 2.400 2,966,000 6,910,450 2.3299 1.097 1.086 1.109 1.051 1.109 6,418,957 1.0766 4.40%
1994-02-14 0 2.275 2.250 - 2.125 2.275 2,400,000 5,392,550 2.2469 1.051 1.040 - 0.982 1.051 5,194,031 1.0382 9.64%
1994-02-09 0 2.075 2.025 2.075 2.075 2.200 3,420,000 7,433,950 2.1737 0.959 0.936 0.959 0.959 1.017 7,401,495 1.0044 3.75%
1994-02-08 0 2.000 1.980 2.000 2.000 2.250 6,922,000 14,648,950 2.1163 0.924 0.915 0.924 0.924 1.040 14,980,452 0.9779 -9.09%
1994-02-07 0 2.200 2.200 2.225 2.200 2.325 5,400,000 12,181,250 2.2558 1.017 1.017 1.028 1.017 1.074 11,686,570 1.0423 -7.37%
1994-02-04 0 2.375 2.350 2.375 2.275 2.375 3,248,000 7,609,450 2.3428 1.097 1.086 1.097 1.051 1.097 7,029,256 1.0825 4.40%
1994-02-03 0 2.275 2.275 2.300 2.250 2.300 5,430,000 12,358,100 2.2759 1.051 1.051 1.063 1.040 1.063 11,751,496 1.0516 -2.15%
1994-02-02 0 2.325 2.325 2.350 2.300 2.350 3,886,000 9,090,100 2.3392 1.074 1.074 1.086 1.063 1.086 8,410,002 1.0809 -1.06%
1994-02-01 0 2.350 2.350 2.375 2.350 2.375 1,233,000 2,907,850 2.3584 1.086 1.086 1.097 1.086 1.097 2,668,434 1.0897 0.00%
1994-01-31 0 2.350 2.325 2.350 2.300 2.350 2,575,000 5,938,600 2.3063 1.086 1.074 1.086 1.063 1.086 5,572,763 1.0656 3.30%
1994-01-28 0 2.275 2.250 2.275 2.275 2.375 2,630,000 6,127,950 2.3300 1.051 1.040 1.051 1.051 1.097 5,691,793 1.0766 -4.21%
1994-01-27 0 2.375 2.350 2.375 2.350 2.400 1,112,000 2,631,700 2.3666 1.097 1.086 1.097 1.086 1.109 2,406,568 1.0935 -1.04%
1994-01-26 0 2.400 2.375 2.400 2.275 2.400 9,824,000 22,879,150 2.3289 1.109 1.097 1.109 1.051 1.109 21,260,901 1.0761 3.23%
1994-01-25 0 2.325 2.300 2.325 2.300 2.350 1,563,200 3,620,680 2.3162 1.074 1.063 1.074 1.063 1.086 3,383,046 1.0702 -1.06%
1994-01-24 0 2.350 2.325 2.350 2.325 2.375 4,378,000 10,282,250 2.3486 1.086 1.074 1.086 1.074 1.097 9,474,779 1.0852 1.08%
1994-01-21 0 2.325 2.325 2.350 2.250 2.350 4,832,000 11,232,400 2.3246 1.074 1.074 1.086 1.040 1.086 10,457,316 1.0741 5.68%
1994-01-20 0 2.200 2.175 2.200 2.200 2.300 3,316,000 7,407,200 2.2338 1.017 1.005 1.017 1.017 1.063 7,176,420 1.0322 -3.30%
1994-01-19 0 2.275 2.275 2.300 2.250 2.350 1,242,000 2,892,550 2.3289 1.051 1.051 1.063 1.040 1.086 2,687,911 1.0761 -3.19%
1994-01-18 0 2.350 2.350 2.375 2.275 2.375 3,340,000 7,810,550 2.3385 1.086 1.086 1.097 1.051 1.097 7,228,360 1.0805 3.30%
1994-01-17 0 2.275 2.275 2.300 2.075 2.325 5,090,000 11,226,550 2.2056 1.051 1.051 1.063 0.959 1.074 11,015,675 1.0191 8.33%
1994-01-14 0 2.100 2.075 2.100 2.000 2.100 4,190,000 8,573,850 2.0463 0.970 0.959 0.970 0.924 0.970 9,067,913 0.9455 5.53%
1994-01-13 0 1.990 1.980 2.000 1.930 2.000 3,054,000 6,080,080 1.9909 0.920 0.915 0.924 0.892 0.924 6,609,405 0.9199 2.58%
1994-01-12 0 1.940 1.910 1.940 1.910 2.025 5,144,000 10,208,350 1.9845 0.896 0.883 0.896 0.883 0.936 11,132,540 0.9170 -1.02%
1994-01-11 0 1.960 1.950 1.960 1.950 2.100 7,416,000 14,887,710 2.0075 0.906 0.901 0.906 0.901 0.970 16,049,557 0.9276 -5.54%
1994-01-10 0 2.075 2.050 2.075 2.050 2.200 6,744,000 14,315,300 2.1227 0.959 0.947 0.959 0.947 1.017 14,595,228 0.9808 0.00%
1994-01-07 0 2.075 2.075 2.100 1.920 2.100 7,248,000 14,823,900 2.0452 0.959 0.959 0.970 0.887 0.970 15,685,974 0.9450 8.07%
1994-01-06 0 1.920 1.920 1.940 1.900 2.200 2,898,000 6,000,770 2.0707 0.887 0.887 0.896 0.878 1.017 6,271,793 0.9568 -11.72%
1994-01-05 0 2.175 2.175 2.200 2.175 2.300 2,265,000 5,003,450 2.2090 1.005 1.005 1.017 1.005 1.063 4,901,867 1.0207 -2.25%
1994-01-04 0 2.225 2.225 2.250 2.225 2.300 2,472,000 5,575,900 2.2556 1.028 1.028 1.040 1.028 1.063 5,349,852 1.0423 -3.26%
1994-01-03 0 2.300 - 2.325 2.300 2.450 518,000 1,233,200 2.3807 1.063 - 1.074 1.063 1.132 1,121,045 1.1000

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