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
2026-10-14 0 14.20 14.18 14.20 13.69 14.26 4,045,191 57,315,379 14.169 14.20 14.18 14.20 13.69 14.26 4,045,191 14.169 2.31%
2026-10-13 0 13.88 13.83 13.88 12.99 13.88 9,626,782 130,717,083 13.578 13.88 13.83 13.88 12.99 13.88 9,626,782 13.578 6.93%
2026-10-12 0 12.98 12.88 12.98 12.89 13.06 1,335,300 17,308,412 12.962 12.98 12.88 12.98 12.89 13.06 1,335,300 12.962 -0.08%
2026-10-09 0 12.99 12.86 12.99 12.65 13.06 2,446,722 31,718,831 12.964 12.99 12.86 12.99 12.65 13.06 2,446,722 12.964 1.56%
2026-10-08 0 12.79 12.77 12.79 12.37 12.82 3,049,728 38,818,829 12.729 12.79 12.77 12.79 12.37 12.82 3,049,728 12.729 3.15%
2026-10-07 0 12.40 12.39 12.40 12.31 12.57 1,354,000 16,799,469 12.407 12.40 12.39 12.40 12.31 12.57 1,354,000 12.407 0.57%
2026-10-06 0 12.33 12.31 12.33 12.11 12.50 2,570,958 31,756,835 12.352 12.33 12.31 12.33 12.11 12.50 2,570,958 12.352 1.31%
2026-10-05 0 12.17 12.17 12.18 12.03 12.26 1,961,058 23,873,209 12.174 12.17 12.17 12.18 12.03 12.26 1,961,058 12.174 -0.33%
2026-10-02 0 12.21 12.20 12.21 11.96 12.64 3,884,392 47,613,936 12.258 12.21 12.20 12.21 11.96 12.64 3,884,392 12.258 -3.10%
2026-09-30 0 12.60 12.59 12.60 12.45 12.63 2,490,965 31,299,636 12.565 12.60 12.59 12.60 12.45 12.63 2,490,965 12.565 0.32%
2026-09-29 0 12.56 12.52 12.56 12.42 12.77 3,330,000 41,710,912 12.526 12.56 12.52 12.56 12.42 12.77 3,330,000 12.526 -0.95%
2026-09-28 0 12.68 12.66 12.68 12.50 12.68 3,246,500 40,971,886 12.620 12.68 12.66 12.68 12.50 12.68 3,246,500 12.620 1.36%
2026-09-25 0 12.51 12.50 12.51 12.30 12.63 2,261,861 28,209,308 12.472 12.51 12.50 12.51 12.30 12.63 2,261,861 12.472 -0.24%
2026-09-24 0 12.54 12.54 12.55 12.40 12.61 3,518,500 44,022,192 12.512 12.54 12.54 12.55 12.40 12.61 3,518,500 12.512 -0.56%
2026-09-23 0 12.61 12.61 12.62 12.40 12.75 5,084,500 63,965,323 12.580 12.61 12.61 12.62 12.40 12.75 5,084,500 12.580 1.45%
2026-09-22 0 12.43 12.43 12.45 12.23 12.49 3,358,000 41,484,198 12.354 12.43 12.43 12.45 12.23 12.49 3,358,000 12.354 0.24%
2026-09-21 0 12.40 12.39 12.40 12.02 12.44 4,906,743 60,232,702 12.275 12.40 12.39 12.40 12.02 12.44 4,906,743 12.275 2.39%
2026-09-18 0 12.11 12.11 12.17 12.10 12.63 6,485,196 79,194,541 12.212 12.11 12.11 12.17 12.10 12.63 6,485,196 12.212 -3.04%
2026-09-17 0 12.49 12.45 12.49 12.30 13.00 6,044,207 75,392,291 12.473 12.49 12.45 12.49 12.30 13.00 6,044,207 12.473 -2.57%
2026-09-16 0 12.82 12.76 12.82 12.70 13.19 3,231,539 41,394,632 12.810 12.82 12.76 12.82 12.70 13.19 3,231,539 12.810 -1.99%
2026-09-15 0 13.08 13.07 13.08 12.62 13.18 4,810,680 62,901,075 13.075 13.08 13.07 13.08 12.62 13.18 4,810,680 13.075 1.55%
2026-09-14 0 12.88 12.84 12.88 12.66 12.95 3,677,500 47,099,330 12.807 12.88 12.84 12.88 12.66 12.95 3,677,500 12.807 0.63%
2026-09-11 0 13.20 13.20 13.28 12.90 13.34 3,136,563 41,408,002 13.202 12.80 12.80 12.88 12.51 12.94 3,234,581 12.802 0.84%
2026-09-10 0 13.09 13.08 13.09 13.08 13.60 3,052,000 40,232,830 13.182 12.69 12.68 12.69 12.68 13.19 3,147,375 12.783 -4.38%
2026-09-09 0 13.69 13.69 13.72 13.58 13.74 3,697,211 50,599,201 13.686 13.28 13.28 13.30 13.17 13.32 3,812,749 13.271 -0.36%
2026-09-08 0 13.74 13.72 13.74 13.44 13.77 1,876,073 25,667,266 13.681 13.32 13.30 13.32 13.03 13.35 1,934,700 13.267 0.37%
2026-09-07 0 13.69 13.68 13.69 13.48 13.79 1,595,000 21,700,943 13.606 13.28 13.27 13.28 13.07 13.37 1,644,844 13.193 0.88%
2026-09-04 0 13.57 13.56 13.57 13.31 13.69 1,411,500 19,159,294 13.574 13.16 13.15 13.16 12.91 13.28 1,455,609 13.162 1.57%
2026-09-03 0 13.36 13.35 13.36 13.33 13.45 1,847,456 24,732,312 13.387 12.96 12.95 12.96 12.93 13.04 1,905,189 12.982 -0.67%
2026-09-02 0 13.45 13.44 13.45 13.30 13.60 3,073,617 41,309,701 13.440 13.04 13.03 13.04 12.90 13.19 3,169,668 13.033 0.75%
2026-09-01 0 13.35 13.34 13.35 13.25 13.62 4,962,413 66,350,001 13.371 12.95 12.94 12.95 12.85 13.21 5,117,488 12.965 -0.67%
2026-08-31 0 13.44 13.43 13.44 13.38 13.67 4,265,096 57,363,821 13.450 13.03 13.02 13.03 12.97 13.26 4,398,380 13.042 -1.68%
2026-08-28 0 13.67 13.66 13.67 13.45 13.72 2,538,656 34,546,205 13.608 13.26 13.25 13.26 13.04 13.30 2,617,989 13.196 0.96%
2026-08-27 0 13.54 13.53 13.54 13.50 13.82 1,743,720 23,759,829 13.626 13.13 13.12 13.13 13.09 13.40 1,798,211 13.213 -1.53%
2026-08-26 0 13.75 13.75 13.77 13.53 13.82 3,167,740 43,421,227 13.707 13.33 13.33 13.35 13.12 13.40 3,266,732 13.292 -0.29%
2026-08-25 0 13.79 13.78 13.79 13.76 14.06 2,126,093 29,430,255 13.842 13.37 13.36 13.37 13.34 13.63 2,192,533 13.423 -1.43%
2026-08-24 0 13.99 13.96 13.99 13.65 14.01 3,840,070 53,277,195 13.874 13.57 13.54 13.57 13.24 13.59 3,960,072 13.454 0.87%
2026-08-21 0 13.87 13.79 13.87 13.65 13.87 1,250,072 17,230,686 13.784 13.45 13.37 13.45 13.24 13.45 1,289,137 13.366 0.73%
2026-08-20 0 13.77 13.75 13.77 13.60 13.89 1,786,228 24,579,541 13.761 13.35 13.33 13.35 13.19 13.47 1,842,048 13.344 0.88%
2026-08-19 0 13.65 13.59 13.65 13.43 13.73 2,642,133 35,952,961 13.608 13.24 13.18 13.24 13.02 13.31 2,724,700 13.195 -0.15%
2026-08-18 0 13.67 13.65 13.67 13.44 13.90 3,062,000 41,630,272 13.596 13.26 13.24 13.26 13.03 13.48 3,157,687 13.184 -0.94%
2026-08-17 0 13.80 13.76 13.80 13.52 13.89 2,200,000 30,253,140 13.751 13.38 13.34 13.38 13.11 13.47 2,268,750 13.335 0.58%
2026-08-14 0 13.72 13.71 13.72 13.59 13.94 3,002,000 41,270,310 13.748 13.30 13.29 13.30 13.18 13.52 3,095,812 13.331 -0.36%
2026-08-13 0 13.77 13.71 13.77 13.55 13.94 4,465,500 61,143,805 13.692 13.35 13.29 13.35 13.14 13.52 4,605,047 13.278 0.95%
2026-08-12 0 13.64 13.63 13.64 13.62 13.95 3,360,041 46,127,822 13.728 13.23 13.22 13.23 13.21 13.53 3,465,042 13.312 -1.87%
2026-08-11 0 13.90 13.88 13.90 13.50 13.90 2,244,717 30,837,225 13.738 13.48 13.46 13.48 13.09 13.48 2,314,864 13.321 -0.22%
2026-08-10 0 13.93 13.92 13.93 13.75 14.14 2,906,000 40,312,610 13.872 13.51 13.50 13.51 13.33 13.71 2,996,812 13.452 -0.21%
2026-08-07 0 13.96 13.93 13.96 13.79 13.98 1,617,072 22,449,681 13.883 13.54 13.51 13.54 13.37 13.56 1,667,605 13.462 1.09%
2026-08-06 0 13.81 13.79 13.81 13.56 13.87 1,259,625 17,322,034 13.752 13.39 13.37 13.39 13.15 13.45 1,298,988 13.335 -0.07%
2026-08-05 0 13.82 13.78 13.82 13.47 13.82 1,594,299 21,831,157 13.693 13.40 13.36 13.40 13.06 13.40 1,644,121 13.278 -0.29%
2026-08-04 0 13.86 13.86 13.87 13.57 13.88 3,179,000 43,630,573 13.725 13.44 13.44 13.45 13.16 13.46 3,278,344 13.309 -1.00%
2026-08-03 0 14.00 14.00 14.01 13.86 14.19 2,374,896 33,197,836 13.979 13.58 13.58 13.59 13.44 13.76 2,449,111 13.555 -1.27%
2026-07-31 0 14.18 14.16 14.18 13.96 14.18 2,259,500 31,816,067 14.081 13.75 13.73 13.75 13.54 13.75 2,330,109 13.654 0.21%
2026-07-30 0 14.15 14.12 14.15 13.97 14.16 1,744,258 24,572,186 14.087 13.72 13.69 13.72 13.55 13.73 1,798,766 13.661 1.51%
2026-07-29 0 13.94 13.93 13.94 13.91 14.18 2,627,500 36,771,590 13.995 13.52 13.51 13.52 13.49 13.75 2,709,609 13.571 0.14%
2026-07-28 0 13.92 13.90 13.92 13.70 14.00 3,315,500 45,946,507 13.858 13.50 13.48 13.50 13.28 13.58 3,419,109 13.438 0.80%
2026-07-27 0 13.81 13.80 13.81 13.30 13.90 4,295,502 58,803,810 13.690 13.39 13.38 13.39 12.90 13.48 4,429,736 13.275 0.88%
2026-07-24 0 13.69 13.68 13.69 13.48 13.79 2,420,138 32,903,524 13.596 13.28 13.27 13.28 13.07 13.37 2,495,767 13.184 0.29%
2026-07-23 0 13.65 13.62 13.65 13.38 13.72 1,641,000 22,375,560 13.635 13.24 13.21 13.24 12.97 13.30 1,692,281 13.222 0.96%
2026-07-22 0 13.52 13.49 13.52 13.37 13.74 3,063,919 41,311,756 13.483 13.11 13.08 13.11 12.96 13.32 3,159,666 13.075 -0.88%
2026-07-21 0 13.64 13.64 13.65 13.59 13.96 1,575,500 21,527,205 13.664 13.23 13.23 13.24 13.18 13.54 1,624,734 13.250 -0.87%
2026-07-20 0 13.76 13.75 13.76 13.66 13.97 1,959,500 27,004,907 13.782 13.34 13.33 13.34 13.25 13.55 2,020,734 13.364 0.73%
2026-07-17 0 13.66 13.63 13.66 13.30 13.80 2,471,974 33,494,888 13.550 13.25 13.22 13.25 12.90 13.38 2,549,223 13.139 2.71%
2026-07-16 0 13.30 13.30 13.32 12.97 13.34 2,432,001 32,150,764 13.220 12.90 12.90 12.92 12.58 12.94 2,508,001 12.819 1.29%
2026-07-15 0 13.13 13.09 13.13 12.91 13.14 1,277,410 16,661,540 13.043 12.73 12.69 12.73 12.52 12.74 1,317,329 12.648 1.70%
2026-07-14 0 12.91 12.90 12.91 12.79 12.98 2,356,500 30,379,006 12.892 12.52 12.51 12.52 12.40 12.59 2,430,141 12.501 0.70%
2026-07-13 0 12.82 12.82 12.84 12.70 13.11 2,973,000 38,118,278 12.821 12.43 12.43 12.45 12.32 12.71 3,065,906 12.433 -1.54%
2026-07-10 0 13.02 13.00 13.02 12.90 13.08 1,912,000 24,814,276 12.978 12.63 12.61 12.63 12.51 12.68 1,971,750 12.585 0.15%
2026-07-09 0 13.00 12.97 13.00 12.70 13.01 3,120,717 40,348,097 12.929 12.61 12.58 12.61 12.32 12.62 3,218,239 12.537 1.72%
2026-07-08 0 12.78 12.77 12.78 12.70 12.99 2,284,135 29,198,322 12.783 12.39 12.38 12.39 12.32 12.60 2,355,514 12.396 -0.23%
2026-07-07 0 12.81 12.78 12.81 12.54 12.90 3,040,000 38,652,497 12.715 12.42 12.39 12.42 12.16 12.51 3,135,000 12.329 -0.54%
2026-07-06 0 12.88 12.86 12.88 12.38 13.00 2,518,300 32,132,300 12.760 12.49 12.47 12.49 12.00 12.61 2,596,997 12.373 1.42%
2026-07-03 0 12.70 12.69 12.70 12.36 12.74 2,638,969 33,347,615 12.637 12.32 12.31 12.32 11.99 12.35 2,721,437 12.254 -0.16%
2026-07-02 0 12.72 12.72 12.73 12.31 12.72 2,644,175 33,102,633 12.519 12.33 12.33 12.34 11.94 12.33 2,726,805 12.140 3.84%
2026-06-30 0 12.25 12.25 12.26 12.15 12.60 2,320,019 28,423,220 12.251 11.88 11.88 11.89 11.78 12.22 2,392,520 11.880 -2.39%
2026-06-29 0 12.55 12.54 12.55 12.38 12.66 1,979,810 24,765,822 12.509 12.17 12.16 12.17 12.00 12.28 2,041,679 12.130 -0.32%
2026-06-26 0 12.59 12.53 12.59 12.20 12.67 4,075,382 50,867,251 12.482 12.21 12.15 12.21 11.83 12.29 4,202,738 12.103 -1.72%
2026-06-25 0 12.81 12.78 12.81 12.64 13.26 4,364,000 55,790,391 12.784 12.42 12.39 12.42 12.26 12.86 4,500,375 12.397 -4.40%
2026-06-24 0 13.40 13.37 13.40 13.27 13.54 4,173,527 56,120,070 13.447 12.99 12.96 12.99 12.87 13.13 4,303,950 13.039 0.15%
2026-06-23 0 13.38 13.37 13.38 12.91 13.39 6,983,500 92,443,831 13.237 12.97 12.96 12.97 12.52 12.98 7,201,734 12.836 3.16%
2026-06-22 0 12.97 12.95 12.98 12.95 13.78 6,751,574 89,288,212 13.225 12.58 12.56 12.59 12.56 13.36 6,962,561 12.824 -3.28%
2026-06-18 0 13.41 13.41 13.54 13.31 13.88 6,172,300 82,905,542 13.432 13.00 13.00 13.13 12.91 13.46 6,365,184 13.025 -1.61%
2026-06-17 0 13.63 13.63 13.64 13.58 13.94 2,540,140 34,738,993 13.676 13.22 13.22 13.23 13.17 13.52 2,619,519 13.262 -1.52%
2026-06-16 0 13.84 13.82 13.84 13.70 14.40 2,393,500 33,139,205 13.846 13.42 13.40 13.42 13.28 13.96 2,468,297 13.426 -2.19%
2026-06-15 0 14.15 14.12 14.15 13.99 14.30 2,177,162 30,738,107 14.118 13.72 13.69 13.72 13.57 13.87 2,245,198 13.691 -0.42%
2026-06-12 0 14.21 14.14 14.21 13.77 14.26 2,028,786 28,688,573 14.141 13.78 13.71 13.78 13.35 13.83 2,092,186 13.712 2.30%
2026-06-11 0 13.89 13.87 13.89 13.80 14.10 3,082,644 42,951,355 13.933 13.47 13.45 13.47 13.38 13.67 3,178,977 13.511 -1.21%
2026-06-10 0 14.06 14.03 14.06 13.48 14.06 3,020,752 42,036,126 13.916 13.63 13.60 13.63 13.07 13.63 3,115,150 13.494 2.78%
2026-06-09 0 13.68 13.65 13.68 13.43 13.87 2,438,939 33,299,372 13.653 13.27 13.24 13.27 13.02 13.45 2,515,156 13.239 -0.73%
2026-06-08 0 13.78 13.76 13.78 13.33 13.82 2,217,000 30,345,752 13.688 13.36 13.34 13.36 12.93 13.40 2,286,281 13.273 2.38%
2026-06-05 0 13.46 13.46 13.54 13.34 13.87 6,092,074 82,183,570 13.490 13.05 13.05 13.13 12.94 13.45 6,282,451 13.081 -3.03%
2026-06-04 0 13.88 13.87 13.88 13.65 14.05 3,479,000 48,202,039 13.855 13.46 13.45 13.46 13.24 13.62 3,587,719 13.435 1.68%
2026-06-03 0 14.55 14.54 14.55 14.52 15.03 6,337,379 93,294,078 14.721 13.24 13.23 13.24 13.21 13.67 6,966,329 13.392 -2.68%
2026-06-02 0 14.95 14.93 14.95 14.85 15.28 3,302,010 49,572,439 15.013 13.60 13.58 13.60 13.51 13.90 3,629,716 13.657 -1.77%
2026-06-01 0 15.22 15.21 15.22 14.59 15.32 4,943,000 74,443,650 15.060 13.85 13.84 13.85 13.27 13.94 5,433,566 13.701 3.75%
2026-05-29 0 14.67 14.64 14.67 14.45 14.82 2,864,000 42,011,970 14.669 13.35 13.32 13.35 13.15 13.48 3,148,236 13.345 0.07%
2026-05-28 0 14.66 14.63 14.66 14.51 14.78 4,942,413 72,288,699 14.626 13.34 13.31 13.34 13.20 13.45 5,432,920 13.306 1.24%
2026-05-27 0 14.48 14.46 14.48 14.33 14.63 3,801,650 55,009,304 14.470 13.17 13.15 13.17 13.04 13.31 4,178,943 13.163 0.49%
2026-05-26 0 14.41 14.40 14.41 14.22 14.57 1,825,364 26,370,644 14.447 13.11 13.10 13.11 12.94 13.25 2,006,521 13.142 0.07%
2026-05-22 0 14.40 14.34 14.40 14.24 14.43 1,286,069 18,439,777 14.338 13.10 13.05 13.10 12.95 13.13 1,413,704 13.044 0.42%
2026-05-21 0 14.34 14.30 14.34 14.23 14.50 2,496,734 35,768,174 14.326 13.05 13.01 13.05 12.95 13.19 2,744,521 13.033 -0.35%
2026-05-20 0 14.39 14.27 14.39 14.10 14.62 4,770,730 68,067,494 14.268 13.09 12.98 13.09 12.83 13.30 5,244,199 12.980 -1.51%
2026-05-19 0 14.61 14.57 14.61 14.48 14.75 3,166,740 46,291,930 14.618 13.29 13.25 13.29 13.17 13.42 3,481,022 13.298 -0.34%
2026-05-18 0 14.66 14.63 14.66 14.45 15.05 3,001,948 43,733,116 14.568 13.34 13.31 13.34 13.15 13.69 3,299,875 13.253 -2.14%
2026-05-15 0 14.98 14.94 14.98 14.60 14.98 3,061,180 45,333,978 14.809 13.63 13.59 13.63 13.28 13.63 3,364,985 13.472 0.47%
2026-05-14 0 14.91 14.90 14.91 14.76 15.10 6,425,812 95,604,937 14.878 13.56 13.55 13.56 13.43 13.74 7,063,539 13.535 0.20%
2026-05-13 0 14.88 14.85 14.88 14.72 15.09 3,144,000 46,884,280 14.912 13.54 13.51 13.54 13.39 13.73 3,456,025 13.566 0.20%
2026-05-12 0 14.85 14.85 14.86 14.72 15.09 3,382,100 50,312,572 14.876 13.51 13.51 13.52 13.39 13.73 3,717,755 13.533 0.88%
2026-05-11 0 14.72 14.69 14.72 14.67 14.96 3,480,724 51,218,765 14.715 13.39 13.36 13.39 13.35 13.61 3,826,167 13.386 -1.34%
2026-05-08 0 14.92 14.87 14.92 14.61 14.92 3,654,837 53,968,672 14.766 13.57 13.53 13.57 13.29 13.57 4,017,559 13.433 1.29%
2026-05-07 0 14.73 14.72 14.73 14.50 14.76 2,705,239 39,633,726 14.651 13.40 13.39 13.40 13.19 13.43 2,973,719 13.328 1.94%
2026-05-06 0 14.45 14.44 14.45 14.35 14.68 5,245,721 75,976,080 14.483 13.15 13.14 13.15 13.05 13.35 5,766,330 13.176 -0.55%
2026-05-05 0 14.53 14.52 14.53 14.34 14.62 3,548,000 51,393,998 14.485 13.22 13.21 13.22 13.05 13.30 3,900,120 13.178 -0.41%
2026-05-04 0 14.59 14.58 14.59 14.44 14.73 2,371,000 34,597,672 14.592 13.27 13.26 13.27 13.14 13.40 2,606,309 13.275 0.27%
2026-04-30 0 14.55 14.53 14.55 14.40 14.93 7,033,500 102,380,130 14.556 13.24 13.22 13.24 13.10 13.58 7,731,536 13.242 -1.69%
2026-04-29 0 14.80 14.78 14.80 14.52 14.86 4,991,052 73,352,827 14.697 13.46 13.45 13.46 13.21 13.52 5,486,386 13.370 0.48%
2026-04-28 0 14.73 14.72 14.73 14.73 15.09 3,158,701 46,689,036 14.781 13.40 13.39 13.40 13.40 13.73 3,472,185 13.447 -1.14%
2026-04-27 0 14.90 14.89 14.90 14.63 14.99 4,588,800 68,160,916 14.854 13.55 13.55 13.55 13.31 13.64 5,044,213 13.513 0.95%
2026-04-24 0 14.76 14.75 14.76 14.60 14.99 5,634,492 83,132,228 14.754 13.43 13.42 13.43 13.28 13.64 6,193,684 13.422 -1.34%
2026-04-23 0 14.96 14.95 14.96 14.85 15.15 6,192,800 92,597,571 14.952 13.61 13.60 13.61 13.51 13.78 6,807,401 13.602 -1.19%
2026-04-22 0 15.14 15.13 15.14 14.12 15.28 14,947,500 223,457,274 14.949 13.77 13.76 13.77 12.85 13.90 16,430,957 13.600 -10.25%
2026-04-21 0 16.87 16.81 16.87 16.31 16.94 4,065,575 68,191,186 16.773 15.35 15.29 15.35 14.84 15.41 4,469,061 15.259 3.75%
2026-04-20 0 16.26 16.25 16.26 15.94 16.42 4,267,330 69,394,764 16.262 14.79 14.78 14.79 14.50 14.94 4,690,839 14.794 0.99%
2026-04-17 0 16.10 16.08 16.10 15.88 16.12 2,316,406 37,073,825 16.005 14.65 14.63 14.65 14.45 14.66 2,546,297 14.560 -0.12%
2026-04-16 0 16.12 16.11 16.12 15.84 16.16 5,842,309 93,463,280 15.998 14.66 14.66 14.66 14.41 14.70 6,422,126 14.553 1.38%
2026-04-15 0 15.90 15.89 15.90 15.81 16.24 4,176,500 66,399,997 15.898 14.46 14.46 14.46 14.38 14.77 4,590,995 14.463 -0.56%
2026-04-14 0 15.99 15.95 15.99 15.88 16.19 1,849,579 29,520,400 15.961 14.55 14.51 14.55 14.45 14.73 2,033,140 14.520 -0.06%
2026-04-13 0 16.00 15.94 16.00 15.77 16.15 3,544,500 56,489,644 15.937 14.56 14.50 14.56 14.35 14.69 3,896,272 14.498 -2.44%
2026-04-10 0 16.40 16.27 16.40 16.10 16.45 1,796,441 29,286,794 16.303 14.92 14.80 14.92 14.65 14.96 1,974,728 14.831 1.67%
2026-04-09 0 16.13 16.13 16.14 15.88 16.16 1,827,732 29,388,471 16.079 14.67 14.67 14.68 14.45 14.70 2,009,124 14.628 1.38%
2026-04-08 0 15.91 15.89 15.91 15.36 15.91 3,995,505 62,697,745 15.692 14.47 14.46 14.47 13.97 14.47 4,392,037 14.275 3.58%
2026-04-02 0 15.36 15.33 15.36 15.06 15.85 6,047,117 92,335,247 15.269 13.97 13.95 13.97 13.70 14.42 6,647,260 13.891 -3.09%
2026-04-01 0 15.85 15.85 15.86 15.29 16.02 6,867,257 107,145,647 15.602 14.42 14.42 14.43 13.91 14.57 7,548,795 14.194 4.07%
2026-03-31 0 15.23 15.22 15.23 15.02 15.48 3,464,333 52,566,546 15.174 13.85 13.85 13.85 13.66 14.08 3,808,149 13.804 0.40%
2026-03-30 0 15.17 15.16 15.17 15.12 15.50 3,831,933 58,313,073 15.218 13.80 13.79 13.80 13.75 14.10 4,212,231 13.844 -2.51%
2026-03-27 0 15.56 15.50 15.56 15.12 15.56 3,833,691 59,265,647 15.459 14.16 14.10 14.16 13.75 14.16 4,214,164 14.063 2.03%
2026-03-26 0 15.25 15.25 15.26 15.20 15.66 3,249,500 49,806,197 15.327 13.87 13.87 13.88 13.83 14.25 3,571,995 13.944 -2.68%
2026-03-25 0 15.67 15.66 15.67 15.40 15.98 5,492,180 85,300,643 15.531 14.26 14.25 14.26 14.01 14.54 6,037,249 14.129 0.19%
2026-03-24 0 15.64 15.63 15.64 15.41 15.72 5,606,000 87,262,376 15.566 14.23 14.22 14.23 14.02 14.30 6,162,365 14.161 1.96%
2026-03-23 0 15.34 15.34 15.36 15.10 15.98 10,127,427 155,099,632 15.315 13.96 13.96 13.97 13.74 14.54 11,132,518 13.932 -4.24%
2026-03-20 0 16.02 16.00 16.02 15.81 16.15 37,717,530 604,152,081 16.018 14.57 14.56 14.57 14.38 14.69 41,460,788 14.572 1.33%
2026-03-19 0 15.81 15.80 15.81 15.69 15.95 5,268,500 83,189,759 15.790 14.38 14.37 14.38 14.27 14.51 5,791,370 14.364 -1.13%
2026-03-18 0 15.99 15.98 15.99 15.80 16.30 7,723,083 122,947,002 15.919 14.55 14.54 14.55 14.37 14.83 8,489,557 14.482 -0.81%
2026-03-17 0 16.12 16.10 16.12 15.82 16.15 7,943,873 127,003,250 15.988 14.66 14.65 14.66 14.39 14.69 8,732,259 14.544 2.87%
2026-03-16 0 15.67 15.67 15.68 15.55 16.56 11,413,145 181,004,461 15.859 14.26 14.26 14.26 14.15 15.06 12,545,837 14.427 -4.33%
2026-03-13 0 16.38 16.35 16.38 15.80 16.52 12,376,688 200,487,249 16.199 14.90 14.87 14.90 14.37 15.03 13,605,006 14.736 -0.85%
2026-03-12 0 16.52 16.52 16.53 16.12 18.10 18,031,000 304,357,520 16.880 15.03 15.03 15.04 14.66 16.47 19,820,478 15.356 -8.73%
2026-03-11 0 18.10 18.08 18.10 17.70 18.19 5,130,434 92,381,954 18.007 16.47 16.45 16.47 16.10 16.55 5,639,601 16.381 1.86%
2026-03-10 0 17.77 17.75 17.77 17.61 18.25 5,758,000 102,863,149 17.864 16.17 16.15 16.17 16.02 16.60 6,329,450 16.252 -1.00%
2026-03-09 0 17.95 17.88 17.95 17.33 18.08 4,405,176 78,345,035 17.785 16.33 16.27 16.33 15.77 16.45 4,842,366 16.179 -0.11%
2026-03-06 0 17.97 17.96 17.97 17.40 18.25 2,555,056 45,820,054 17.933 16.35 16.34 16.35 15.83 16.60 2,808,631 16.314 2.80%
2026-03-05 0 17.48 17.47 17.48 17.37 17.75 3,701,713 64,641,785 17.463 15.90 15.89 15.90 15.80 16.15 4,069,088 15.886 0.58%
2026-03-04 0 17.38 17.37 17.38 17.05 17.94 7,319,287 127,041,552 17.357 15.81 15.80 15.81 15.51 16.32 8,045,686 15.790 -3.18%
2026-03-03 0 17.95 17.91 17.95 17.74 18.60 6,884,718 123,549,353 17.945 16.33 16.29 16.33 16.14 16.92 7,567,988 16.325 -2.50%
2026-03-02 0 18.41 18.39 18.41 18.10 18.66 6,164,934 112,940,055 18.320 16.75 16.73 16.75 16.47 16.98 6,776,770 16.666 -0.97%
2026-02-27 0 18.59 18.59 18.60 18.18 18.61 4,141,347 76,456,674 18.462 16.91 16.91 16.92 16.54 16.93 4,552,353 16.795 1.14%
2026-02-26 0 18.38 18.35 18.38 18.22 18.64 3,128,640 57,639,697 18.423 16.72 16.69 16.72 16.58 16.96 3,439,140 16.760 0.11%
2026-02-25 0 18.36 18.35 18.36 18.26 18.68 2,052,719 37,744,838 18.388 16.70 16.69 16.70 16.61 16.99 2,256,440 16.728 -0.22%
2026-02-24 0 18.40 18.38 18.40 18.24 18.82 3,822,507 70,358,445 18.406 16.74 16.72 16.74 16.59 17.12 4,201,870 16.745 -3.16%
2026-02-23 0 19.00 18.99 19.00 18.55 19.00 1,919,344 36,111,056 18.814 17.28 17.28 17.28 16.88 17.28 2,109,828 17.116 0.96%
2026-02-20 0 18.82 18.77 18.82 18.05 19.10 5,324,337 100,238,044 18.826 17.12 17.08 17.12 16.42 17.38 5,852,748 17.127 4.27%
2026-02-16 0 18.05 18.03 18.05 17.90 18.28 2,108,000 38,070,917 18.060 16.42 16.40 16.42 16.28 16.63 2,317,207 16.430 0.67%
2026-02-13 0 17.93 17.93 17.94 16.81 17.93 5,102,010 90,479,831 17.734 16.31 16.31 16.32 15.29 16.31 5,608,356 16.133 3.88%
2026-02-12 0 17.26 17.17 17.26 16.63 17.30 7,415,721 126,695,382 17.085 15.70 15.62 15.70 15.13 15.74 8,151,691 15.542 2.74%
2026-02-11 0 16.80 16.78 16.80 16.40 17.99 9,302,500 156,275,864 16.799 15.28 15.27 15.28 14.92 16.37 10,225,722 15.283 -7.13%
2026-02-10 0 18.09 18.06 18.09 17.83 18.40 3,055,777 55,191,745 18.061 16.46 16.43 16.46 16.22 16.74 3,359,046 16.431 -0.06%
2026-02-09 0 18.10 18.03 18.10 17.70 18.10 1,934,792 34,776,926 17.975 16.47 16.40 16.47 16.10 16.47 2,126,809 16.352 2.38%
2026-02-06 0 17.68 17.66 17.68 17.30 17.68 2,485,830 43,690,139 17.576 16.08 16.07 16.08 15.74 16.08 2,732,535 15.989 0.45%
2026-02-05 0 17.60 17.58 17.60 17.42 17.90 4,819,493 84,709,981 17.577 16.01 15.99 16.01 15.85 16.28 5,297,801 15.990 0.40%
2026-02-04 0 17.53 17.47 17.53 17.06 17.55 2,291,192 39,656,960 17.308 15.95 15.89 15.95 15.52 15.97 2,518,580 15.746 0.92%
2026-02-03 0 17.37 17.36 17.37 17.22 17.58 2,802,450 48,612,607 17.346 15.80 15.79 15.80 15.67 15.99 3,080,578 15.780 0.99%
2026-02-02 0 17.20 17.15 17.20 17.08 17.49 3,179,298 54,822,452 17.244 15.65 15.60 15.65 15.54 15.91 3,494,826 15.687 -1.04%
2026-01-30 0 17.38 17.36 17.38 17.01 17.50 4,106,673 71,276,327 17.356 15.81 15.79 15.81 15.47 15.92 4,514,238 15.789 1.46%
2026-01-29 0 17.13 17.13 17.14 16.81 17.29 6,395,458 109,454,150 17.114 15.58 15.58 15.59 15.29 15.73 7,030,172 15.569 1.96%
2026-01-28 0 16.80 16.74 16.80 16.55 17.17 3,764,001 63,005,760 16.739 15.28 15.23 15.28 15.06 15.62 4,137,557 15.228 -1.12%
2026-01-27 0 16.99 16.98 16.99 16.68 17.17 3,940,188 66,536,388 16.887 15.46 15.45 15.46 15.17 15.62 4,331,230 15.362 0.06%
2026-01-26 0 16.98 16.97 16.98 16.87 17.28 3,251,810 55,430,951 17.046 15.45 15.44 15.45 15.35 15.72 3,574,534 15.507 -1.68%
2026-01-23 0 17.27 17.25 17.27 17.15 17.57 2,599,896 44,971,747 17.298 15.71 15.69 15.71 15.60 15.98 2,857,921 15.736 -0.58%
2026-01-22 0 17.37 17.37 17.38 17.17 17.60 2,196,287 38,140,792 17.366 15.80 15.80 15.81 15.62 16.01 2,414,256 15.798 1.05%
2026-01-21 0 17.19 17.18 17.19 17.06 17.48 2,867,991 49,342,798 17.205 15.64 15.63 15.64 15.52 15.90 3,152,623 15.651 -0.75%
2026-01-20 0 17.32 17.30 17.32 17.03 17.41 1,475,248 25,453,739 17.254 15.76 15.74 15.76 15.49 15.84 1,621,658 15.696 -0.57%
2026-01-19 0 17.42 17.41 17.42 17.28 18.00 2,810,114 49,228,655 17.518 15.85 15.84 15.85 15.72 16.37 3,089,002 15.937 -0.91%
2026-01-16 0 17.58 17.53 17.58 17.32 17.78 3,348,859 58,679,597 17.522 15.99 15.95 15.99 15.76 16.17 3,681,215 15.940 -0.23%
2026-01-15 0 17.62 17.60 17.62 17.48 17.97 3,304,066 58,380,159 17.669 16.03 16.01 16.03 15.90 16.35 3,631,976 16.074 1.09%
2026-01-14 0 17.43 17.42 17.43 17.00 17.50 3,557,353 61,504,022 17.289 15.86 15.85 15.86 15.47 15.92 3,910,401 15.728 1.99%
2026-01-13 0 17.09 17.02 17.09 16.90 17.66 4,765,524 81,458,126 17.093 15.55 15.48 15.55 15.37 16.07 5,238,476 15.550 0.00%
2026-01-12 0 17.09 17.05 17.09 16.85 17.30 3,665,110 62,429,807 17.034 15.55 15.51 15.55 15.33 15.74 4,028,852 15.496 -0.23%
2026-01-09 0 17.13 17.08 17.13 16.36 17.16 5,474,566 93,014,638 16.990 15.58 15.54 15.58 14.88 15.61 6,017,887 15.456 2.70%
2026-01-08 0 16.68 16.64 16.68 16.39 16.68 5,244,332 86,859,726 16.563 15.17 15.14 15.17 14.91 15.17 5,764,803 15.067 1.46%
2026-01-07 0 16.44 16.41 16.44 15.92 16.48 3,966,320 64,684,822 16.309 14.96 14.93 14.96 14.48 14.99 4,359,955 14.836 3.59%
2026-01-06 0 15.87 15.84 15.87 15.72 16.09 5,135,987 81,319,257 15.833 14.44 14.41 14.44 14.30 14.64 5,645,705 14.404 0.19%
2026-01-05 0 15.84 15.82 15.84 15.39 15.99 8,745,395 136,898,023 15.654 14.41 14.39 14.41 14.00 14.55 9,613,327 14.240 -0.81%
2026-01-02 0 15.97 15.95 15.98 15.87 16.16 3,777,548 60,267,030 15.954 14.53 14.51 14.54 14.44 14.70 4,152,449 14.514 0.00%
2025-12-31 0 15.97 15.96 15.97 15.70 16.04 1,804,204 28,552,711 15.826 14.53 14.52 14.53 14.28 14.59 1,983,261 14.397 0.69%
2025-12-30 0 15.86 15.86 15.87 15.82 16.41 4,353,350 69,547,132 15.976 14.43 14.43 14.44 14.39 14.93 4,785,396 14.533 -2.70%
2025-12-29 0 16.30 16.29 16.30 16.13 16.90 5,355,310 87,464,215 16.332 14.83 14.82 14.83 14.67 15.37 5,886,795 14.858 -3.49%
2025-12-24 0 16.89 16.88 16.89 16.72 16.93 1,168,523 19,693,548 16.853 15.37 15.36 15.37 15.21 15.40 1,284,492 15.332 -0.06%
2025-12-23 0 16.90 16.89 16.90 16.88 17.46 3,901,034 66,684,066 17.094 15.37 15.37 15.37 15.36 15.88 4,288,190 15.551 -2.09%
2025-12-22 0 17.26 17.26 17.31 17.01 17.50 4,344,985 74,864,950 17.230 15.70 15.70 15.75 15.47 15.92 4,776,201 15.675 -0.40%
2025-12-19 0 17.33 17.32 17.33 17.15 17.71 6,346,492 109,932,585 17.322 15.77 15.76 15.77 15.60 16.11 6,976,346 15.758 -1.70%
2025-12-18 0 17.63 17.63 17.64 17.23 17.83 6,187,263 108,783,318 17.582 16.04 16.04 16.05 15.67 16.22 6,801,315 15.994 -0.28%
2025-12-17 0 17.68 17.65 17.68 17.34 18.45 8,983,936 159,870,471 17.795 16.08 16.06 16.08 15.77 16.78 9,875,542 16.189 -1.39%
2025-12-16 0 17.93 17.93 17.98 17.59 18.05 11,801,397 210,882,235 17.869 16.31 16.31 16.36 16.00 16.42 12,972,621 16.256 1.47%
2025-12-15 0 17.67 17.66 17.67 16.03 17.75 14,849,409 260,637,499 17.552 16.07 16.07 16.07 14.58 16.15 16,323,131 15.967 6.38%
2025-12-12 0 16.61 16.61 16.66 16.46 17.14 17,043,336 284,840,482 16.713 15.11 15.11 15.16 14.97 15.59 18,734,793 15.204 -1.48%
2025-12-11 0 16.86 16.86 16.87 16.37 17.14 11,008,325 185,317,710 16.834 15.34 15.34 15.35 14.89 15.59 12,100,841 15.314 2.55%
2025-12-10 0 16.44 16.39 16.44 15.79 16.63 14,130,500 229,453,612 16.238 14.96 14.91 14.96 14.36 15.13 15,532,874 14.772 -1.79%
2025-12-09 0 16.74 16.71 16.74 16.13 16.75 8,181,873 135,563,891 16.569 15.23 15.20 15.23 14.67 15.24 8,993,879 15.073 3.78%
2025-12-08 0 16.13 16.13 16.14 16.00 16.40 3,132,025 50,576,663 16.148 14.67 14.67 14.68 14.56 14.92 3,442,861 14.690 -0.19%
2025-12-05 0 16.16 16.15 16.16 16.10 16.45 5,428,870 87,997,607 16.209 14.70 14.69 14.70 14.65 14.96 5,967,656 14.746 -0.25%
2025-12-04 0 16.20 16.20 16.21 16.07 16.40 3,218,685 52,125,141 16.195 14.74 14.74 14.75 14.62 14.92 3,538,122 14.732 -1.34%
2025-12-03 0 16.42 16.41 16.42 16.38 16.68 3,791,714 62,583,103 16.505 14.94 14.93 14.94 14.90 15.17 4,168,021 15.015 -1.20%
2025-12-02 0 16.62 16.60 16.62 16.18 16.62 3,527,083 58,262,120 16.518 15.12 15.10 15.12 14.72 15.12 3,877,127 15.027 2.34%
2025-12-01 0 16.24 16.23 16.24 16.16 16.59 3,717,500 60,742,137 16.340 14.77 14.76 14.77 14.70 15.09 4,086,441 14.864 -1.28%
2025-11-28 0 16.45 16.45 16.46 16.33 16.50 2,756,000 45,325,314 16.446 14.96 14.96 14.97 14.86 15.01 3,029,518 14.961 -0.18%
2025-11-27 0 16.48 16.47 16.48 16.34 16.60 2,169,680 35,755,585 16.480 14.99 14.98 14.99 14.86 15.10 2,385,009 14.992 0.12%
2025-11-26 0 16.46 16.41 16.46 16.30 16.55 3,994,251 65,610,130 16.426 14.97 14.93 14.97 14.83 15.06 4,390,658 14.943 0.49%
2025-11-25 0 16.38 16.32 16.38 16.16 16.47 2,064,884 33,666,092 16.304 14.90 14.85 14.90 14.70 14.98 2,269,812 14.832 0.61%
2025-11-24 0 16.28 16.24 16.28 15.78 16.30 5,049,000 81,449,477 16.132 14.81 14.77 14.81 14.36 14.83 5,550,086 14.675 3.17%
2025-11-21 0 15.78 15.78 15.80 15.68 16.06 2,152,136 34,025,680 15.810 14.36 14.36 14.37 14.26 14.61 2,365,724 14.383 -1.80%
2025-11-20 0 16.07 16.06 16.07 15.61 16.08 4,301,507 68,785,459 15.991 14.62 14.61 14.62 14.20 14.63 4,728,408 14.547 2.82%
2025-11-19 0 15.63 15.62 15.63 15.42 15.72 2,435,355 38,058,460 15.627 14.22 14.21 14.22 14.03 14.30 2,677,051 14.217 0.58%
2025-11-18 0 15.54 15.53 15.54 15.28 15.61 3,524,756 54,524,823 15.469 14.14 14.13 14.14 13.90 14.20 3,874,569 14.072 -0.51%
2025-11-17 0 15.62 15.60 15.62 15.30 15.67 3,633,318 56,302,343 15.496 14.21 14.19 14.21 13.92 14.26 3,993,905 14.097 0.13%
2025-11-14 0 15.60 15.57 15.60 15.20 15.95 11,684,327 183,470,851 15.702 14.19 14.16 14.19 13.83 14.51 12,843,932 14.285 3.04%
2025-11-13 0 15.14 15.13 15.14 14.72 15.94 12,488,830 192,201,199 15.390 13.77 13.76 13.77 13.39 14.50 13,728,278 14.000 2.23%
2025-11-12 0 14.81 14.77 14.81 14.59 14.92 4,544,436 67,261,251 14.801 13.47 13.44 13.47 13.27 13.57 4,995,446 13.465 1.51%
2025-11-11 0 14.59 14.58 14.59 14.40 14.85 3,090,971 44,960,305 14.546 13.27 13.26 13.27 13.10 13.51 3,397,733 13.232 -0.41%
2025-11-10 0 14.65 14.64 14.65 14.45 14.68 2,756,054 40,212,319 14.591 13.33 13.32 13.33 13.15 13.35 3,029,577 13.273 0.62%
2025-11-07 0 14.56 14.51 14.56 14.40 14.73 4,801,098 69,778,713 14.534 13.25 13.20 13.25 13.10 13.40 5,277,581 13.222 0.00%
2025-11-06 0 14.56 14.56 14.57 14.48 14.70 3,338,109 48,693,794 14.587 13.25 13.25 13.25 13.17 13.37 3,669,398 13.270 0.41%
2025-11-05 0 14.50 14.46 14.50 14.19 14.50 3,490,337 50,176,816 14.376 13.19 13.15 13.19 12.91 13.19 3,836,734 13.078 0.21%
2025-11-04 0 14.47 14.46 14.47 14.28 14.51 4,011,565 57,770,442 14.401 13.16 13.15 13.16 12.99 13.20 4,409,691 13.101 0.98%
2025-11-03 0 14.33 14.33 14.34 14.16 14.46 6,044,689 86,376,116 14.290 13.04 13.04 13.05 12.88 13.15 6,644,591 12.999 0.49%
2025-10-31 0 14.26 14.23 14.26 14.16 14.33 2,506,744 35,738,209 14.257 12.97 12.95 12.97 12.88 13.04 2,755,525 12.970 -0.28%
2025-10-30 0 14.30 14.27 14.30 14.16 14.60 5,803,913 83,113,218 14.320 13.01 12.98 13.01 12.88 13.28 6,379,919 13.027 0.56%
2025-10-28 0 14.22 14.22 14.24 14.15 14.57 3,652,434 52,196,659 14.291 12.94 12.94 12.95 12.87 13.25 4,014,918 13.001 -1.73%
2025-10-27 0 14.47 14.47 14.48 14.20 14.70 7,162,880 103,824,044 14.495 13.16 13.16 13.17 12.92 13.37 7,873,756 13.186 2.48%
2025-10-24 0 14.12 14.12 14.13 13.94 14.19 2,665,849 37,602,904 14.105 12.85 12.85 12.85 12.68 12.91 2,930,420 12.832 -0.07%
2025-10-23 0 14.13 14.10 14.13 13.60 14.14 6,175,219 85,802,559 13.895 12.85 12.83 12.85 12.37 12.86 6,788,076 12.640 3.74%
2025-10-22 0 13.62 13.60 13.62 13.48 13.70 2,971,828 40,397,033 13.593 12.39 12.37 12.39 12.26 12.46 3,266,766 12.366 0.52%
2025-10-21 0 13.55 13.54 13.55 13.23 13.69 4,314,991 58,506,849 13.559 12.33 12.32 12.33 12.04 12.45 4,743,230 12.335 2.42%
2025-10-20 0 13.23 13.22 13.23 13.07 13.25 2,435,900 32,141,842 13.195 12.04 12.03 12.04 11.89 12.05 2,677,650 12.004 1.46%
2025-10-17 0 13.04 13.03 13.04 12.97 13.36 3,741,262 49,004,052 13.098 11.86 11.85 11.86 11.80 12.15 4,112,562 11.916 -1.88%
2025-10-16 0 13.29 13.29 13.30 13.18 13.35 2,250,490 29,872,993 13.274 12.09 12.09 12.10 11.99 12.14 2,473,839 12.076 0.30%
2025-10-15 0 13.25 13.24 13.25 13.12 13.38 4,064,663 53,857,666 13.250 12.05 12.04 12.05 11.94 12.17 4,468,058 12.054 1.15%
2025-10-14 0 13.10 13.10 13.11 13.10 13.78 5,483,500 73,451,379 13.395 11.92 11.92 11.93 11.92 12.54 6,027,707 12.186 -2.82%
2025-10-13 0 13.48 13.45 13.48 12.70 13.49 7,887,363 103,923,301 13.176 12.26 12.24 12.26 11.55 12.27 8,670,140 11.986 2.20%
2025-10-10 0 13.19 13.17 13.19 13.04 13.21 3,373,000 44,328,900 13.142 12.00 11.98 12.00 11.86 12.02 3,707,752 11.956 -0.23%
2025-10-09 0 13.22 13.21 13.22 13.18 13.50 5,301,495 70,469,013 13.292 12.03 12.02 12.03 11.99 12.28 5,827,639 12.092 0.23%
2025-10-08 0 13.19 13.15 13.19 13.00 13.26 2,784,594 36,610,914 13.148 12.00 11.96 12.00 11.83 12.06 3,060,950 11.961 0.23%
2025-10-06 0 13.16 13.15 13.16 13.06 13.49 2,951,000 38,876,982 13.174 11.97 11.96 11.97 11.88 12.27 3,243,871 11.985 -2.45%
2025-10-03 0 13.49 13.48 13.49 13.31 13.58 3,160,030 42,485,920 13.445 12.27 12.26 12.27 12.11 12.35 3,473,646 12.231 0.82%
2025-10-02 0 13.38 13.35 13.38 13.05 13.38 3,058,141 40,559,978 13.263 12.17 12.14 12.17 11.87 12.17 3,361,645 12.066 0.98%
2025-09-30 0 13.25 13.25 13.26 13.03 13.27 5,593,393 73,869,053 13.206 12.05 12.05 12.06 11.85 12.07 6,148,507 12.014 1.69%
2025-09-29 0 13.03 13.03 13.07 12.85 13.20 3,435,744 44,761,408 13.028 11.85 11.85 11.89 11.69 12.01 3,776,723 11.852 0.23%
2025-09-26 0 13.00 13.00 13.02 12.51 13.16 8,611,221 111,603,879 12.960 11.83 11.83 11.84 11.38 11.97 9,465,837 11.790 2.20%
2025-09-25 0 12.72 12.71 12.72 12.48 12.89 6,835,747 86,301,748 12.625 11.57 11.56 11.57 11.35 11.73 7,514,157 11.485 -0.70%
2025-09-24 0 12.81 12.80 12.81 12.75 12.99 3,383,000 43,465,052 12.848 11.65 11.64 11.65 11.60 11.82 3,718,744 11.688 -0.62%
2025-09-23 0 12.89 12.89 12.90 12.81 12.99 3,839,460 49,475,122 12.886 11.73 11.73 11.74 11.65 11.82 4,220,505 11.723 -0.85%
2025-09-22 0 13.00 12.94 13.00 12.84 13.26 4,051,697 52,774,247 13.025 11.83 11.77 11.83 11.68 12.06 4,453,806 11.849 -1.96%
2025-09-19 0 13.26 13.25 13.26 13.18 13.37 4,123,224 54,756,672 13.280 12.06 12.05 12.06 11.99 12.16 4,532,431 12.081 0.61%
2025-09-18 0 13.18 13.17 13.18 13.05 13.24 4,242,500 55,766,107 13.145 11.99 11.98 11.99 11.87 12.04 4,663,545 11.958 -0.08%
2025-09-17 0 13.19 13.18 13.19 13.13 13.39 1,833,250 24,177,463 13.188 12.00 11.99 12.00 11.94 12.18 2,015,190 11.998 -0.23%
2025-09-16 0 13.22 13.20 13.22 12.78 13.26 3,408,500 44,744,892 13.127 12.03 12.01 12.03 11.63 12.06 3,746,775 11.942 3.28%
2025-09-15 0 12.80 12.78 12.80 12.67 12.90 2,839,000 36,257,782 12.771 11.64 11.63 11.64 11.53 11.74 3,120,755 11.618 -0.39%
2025-09-12 0 12.85 12.84 12.85 12.84 13.27 6,522,471 84,737,327 12.992 11.69 11.68 11.69 11.68 12.07 7,169,790 11.819 -1.53%
2025-09-11 0 13.45 13.42 13.45 13.10 13.54 6,536,207 87,565,643 13.397 11.87 11.85 11.87 11.56 11.95 7,405,116 11.825 -0.15%
2025-09-10 0 13.47 13.46 13.47 13.26 13.50 2,267,395 30,294,798 13.361 11.89 11.88 11.89 11.70 11.92 2,568,818 11.793 1.43%
2025-09-09 0 13.28 13.27 13.28 13.20 13.55 4,868,000 64,741,272 13.299 11.72 11.71 11.72 11.65 11.96 5,515,141 11.739 -1.26%
2025-09-08 0 13.45 13.44 13.45 13.31 13.57 5,364,000 72,133,740 13.448 11.87 11.86 11.87 11.75 11.98 6,077,078 11.870 0.37%
2025-09-05 0 13.40 13.40 13.41 13.28 13.49 4,940,531 66,321,536 13.424 11.83 11.83 11.84 11.72 11.91 5,597,314 11.849 0.60%
2025-09-04 0 13.32 13.31 13.32 13.22 13.52 8,328,000 111,068,330 13.337 11.76 11.75 11.76 11.67 11.93 9,435,106 11.772 -0.97%
2025-09-03 0 13.45 13.44 13.45 13.37 13.55 8,524,388 114,744,165 13.461 11.87 11.86 11.87 11.80 11.96 9,657,602 11.881 -0.15%
2025-09-02 0 13.47 13.46 13.47 13.40 13.76 7,286,991 98,826,247 13.562 11.89 11.88 11.89 11.83 12.15 8,255,708 11.971 -1.82%
2025-09-01 0 13.72 13.71 13.72 13.70 13.92 4,839,000 66,561,685 13.755 12.11 12.10 12.11 12.09 12.29 5,482,286 12.141 -0.22%
2025-08-29 0 13.75 13.75 13.78 13.71 13.94 5,568,585 76,729,263 13.779 12.14 12.14 12.16 12.10 12.30 6,308,861 12.162 -0.36%
2025-08-28 0 13.80 13.80 13.83 13.70 13.87 6,541,622 90,146,042 13.780 12.18 12.18 12.21 12.09 12.24 7,411,251 12.163 0.36%
2025-08-27 0 13.75 13.74 13.75 13.60 14.29 9,470,300 131,328,424 13.867 12.14 12.13 12.14 12.00 12.61 10,729,261 12.240 -2.55%
2025-08-26 0 14.11 14.11 14.17 13.80 14.22 6,562,815 92,254,031 14.057 12.45 12.45 12.51 12.18 12.55 7,435,261 12.408 1.80%
2025-08-25 0 13.86 13.86 13.88 13.72 13.94 5,075,000 70,299,917 13.852 12.23 12.23 12.25 12.11 12.30 5,749,659 12.227 1.46%
2025-08-22 0 13.66 13.66 13.67 13.50 13.86 4,420,694 60,361,534 13.654 12.06 12.06 12.07 11.92 12.23 5,008,371 12.052 0.52%
2025-08-21 0 13.59 13.59 13.61 13.45 13.88 6,025,609 81,909,649 13.594 12.00 12.00 12.01 11.87 12.25 6,826,640 11.999 -1.81%
2025-08-20 0 13.84 13.76 13.84 13.25 13.86 7,498,282 102,163,769 13.625 12.22 12.15 12.22 11.70 12.23 8,495,087 12.026 3.75%
2025-08-19 0 13.34 13.34 13.35 13.29 13.45 4,404,991 58,778,944 13.344 11.77 11.77 11.78 11.73 11.87 4,990,581 11.778 -0.07%
2025-08-18 0 13.35 13.34 13.35 13.29 13.54 6,875,561 92,093,969 13.394 11.78 11.77 11.78 11.73 11.95 7,789,583 11.823 -1.18%
2025-08-15 0 13.51 13.50 13.51 13.10 13.54 5,116,000 68,420,482 13.374 11.92 11.92 11.92 11.56 11.95 5,796,110 11.805 2.19%
2025-08-14 0 13.22 13.21 13.22 13.14 13.45 4,888,500 64,805,806 13.257 11.67 11.66 11.67 11.60 11.87 5,538,367 11.701 -0.45%
2025-08-13 0 13.28 13.27 13.28 12.96 13.32 6,764,252 89,025,753 13.161 11.72 11.71 11.72 11.44 11.76 7,663,477 11.617 0.76%
2025-08-12 0 13.18 13.17 13.18 12.76 13.48 15,860,390 208,575,609 13.151 11.63 11.62 11.63 11.26 11.90 17,968,836 11.608 6.38%
2025-08-11 0 12.39 12.38 12.39 12.36 12.57 4,548,500 56,530,152 12.428 10.94 10.93 10.94 10.91 11.10 5,153,168 10.970 -0.24%
2025-08-08 0 12.42 12.41 12.42 12.40 12.73 3,391,443 42,375,878 12.495 10.96 10.95 10.96 10.94 11.24 3,842,294 11.029 -2.28%
2025-08-07 0 12.71 12.70 12.71 12.57 12.74 1,672,500 21,163,022 12.654 11.22 11.21 11.22 11.10 11.25 1,894,839 11.169 1.11%
2025-08-06 0 12.57 12.57 12.58 12.43 12.67 1,661,587 20,849,740 12.548 11.10 11.10 11.10 10.97 11.18 1,882,475 11.076 0.16%
2025-08-05 0 12.55 12.55 12.56 12.28 12.57 1,910,500 23,842,045 12.479 11.08 11.08 11.09 10.84 11.10 2,164,478 11.015 1.46%
2025-08-04 0 12.37 12.36 12.37 12.11 12.38 1,935,872 23,734,210 12.260 10.92 10.91 10.92 10.69 10.93 2,193,223 10.822 0.73%
2025-08-01 0 12.28 12.26 12.28 12.26 12.52 2,869,094 35,399,528 12.338 10.84 10.82 10.84 10.82 11.05 3,250,505 10.890 -0.49%
2025-07-31 0 12.34 12.34 12.36 12.32 12.54 5,205,500 64,482,208 12.387 10.89 10.89 10.91 10.87 11.07 5,897,508 10.934 -1.44%
2025-07-30 0 12.52 12.50 12.52 12.26 12.60 6,054,000 75,572,518 12.483 11.05 11.03 11.05 10.82 11.12 6,858,806 11.018 -2.03%
2025-07-29 0 12.78 12.76 12.78 12.58 12.78 4,123,926 52,305,475 12.683 11.28 11.26 11.28 11.10 11.28 4,672,152 11.195 0.16%
2025-07-28 0 12.76 12.74 12.76 12.68 12.96 2,698,528 34,446,125 12.765 11.26 11.25 11.26 11.19 11.44 3,057,264 11.267 0.16%
2025-07-25 0 12.74 12.74 12.76 12.64 13.12 6,164,500 79,096,930 12.831 11.25 11.25 11.26 11.16 11.58 6,983,995 11.325 -0.16%
2025-07-24 0 12.76 12.76 12.78 12.70 12.96 5,780,400 74,065,521 12.813 11.26 11.26 11.28 11.21 11.44 6,548,834 11.310 -0.47%
2025-07-23 0 12.82 12.82 12.84 12.50 12.88 6,460,974 82,311,522 12.740 11.32 11.32 11.33 11.03 11.37 7,319,882 11.245 1.91%
2025-07-22 0 12.58 12.56 12.58 12.26 12.72 7,696,704 96,629,333 12.555 11.10 11.09 11.10 10.82 11.23 8,719,887 11.081 2.28%
2025-07-21 0 12.30 12.26 12.30 12.10 12.34 6,661,500 81,743,876 12.271 10.86 10.82 10.86 10.68 10.89 7,547,065 10.831 1.99%
2025-07-18 0 12.06 12.04 12.06 12.02 12.18 2,401,316 29,021,693 12.086 10.64 10.63 10.64 10.61 10.75 2,720,542 10.668 0.33%
2025-07-17 0 12.02 12.00 12.02 12.02 12.22 3,392,000 40,907,873 12.060 10.61 10.59 10.61 10.61 10.79 3,842,925 10.645 -1.15%
2025-07-16 0 12.16 12.14 12.16 12.16 12.58 8,834,625 108,717,885 12.306 10.73 10.72 10.73 10.73 11.10 10,009,081 10.862 -1.94%
2025-07-15 0 12.40 12.38 12.40 12.00 12.46 7,425,742 90,958,226 12.249 10.94 10.93 10.94 10.59 11.00 8,412,904 10.812 1.64%
2025-07-14 0 12.20 12.18 12.20 12.02 12.22 4,176,500 50,727,236 12.146 10.77 10.75 10.77 10.61 10.79 4,731,715 10.721 1.67%
2025-07-11 0 12.00 11.98 12.00 11.66 12.14 8,016,010 96,299,259 12.013 10.59 10.57 10.59 10.29 10.72 9,081,641 10.604 3.27%
2025-07-10 0 11.62 11.60 11.62 11.60 12.08 9,932,520 116,405,227 11.720 10.26 10.24 10.26 10.24 10.66 11,252,928 10.344 -3.81%
2025-07-09 0 12.08 12.08 12.10 12.02 12.48 7,589,000 92,263,840 12.158 10.66 10.66 10.68 10.61 11.02 8,597,865 10.731 -3.67%
2025-07-08 0 12.54 12.52 12.54 12.46 12.74 9,147,300 115,081,799 12.581 11.07 11.05 11.07 11.00 11.25 10,363,322 11.105 0.64%
2025-07-07 0 12.46 12.44 12.46 12.20 12.56 6,755,000 83,733,500 12.396 11.00 10.98 11.00 10.77 11.09 7,652,995 10.941 0.97%
2025-07-04 0 12.34 12.30 12.34 12.20 12.44 3,334,000 41,018,925 12.303 10.89 10.86 10.89 10.77 10.98 3,777,215 10.860 -0.32%
2025-07-03 0 12.38 12.36 12.38 12.28 12.74 8,271,000 102,757,575 12.424 10.93 10.91 10.93 10.84 11.25 9,370,529 10.966 2.15%
2025-07-02 0 12.12 12.10 12.12 11.86 12.20 5,662,342 68,251,432 12.054 10.70 10.68 10.70 10.47 10.77 6,415,081 10.639 0.83%
2025-06-30 0 12.02 12.00 12.02 11.96 12.18 4,181,100 50,380,162 12.049 10.61 10.59 10.61 10.56 10.75 4,736,926 10.636 0.33%
2025-06-27 0 11.98 11.98 12.00 11.68 12.06 7,480,000 89,024,436 11.902 10.57 10.57 10.59 10.31 10.64 8,474,375 10.505 3.63%
2025-06-26 0 11.56 11.52 11.56 11.38 11.58 3,160,284 36,399,346 11.518 10.20 10.17 10.20 10.04 10.22 3,580,405 10.166 1.05%
2025-06-25 0 11.44 11.42 11.44 11.24 11.50 4,072,220 46,392,891 11.393 10.10 10.08 10.10 9.921 10.15 4,613,572 10.056 0.53%
2025-06-24 0 11.38 11.36 11.38 11.02 11.52 4,624,334 52,646,967 11.385 10.04 10.03 10.04 9.727 10.17 5,239,083 10.049 3.83%
2025-06-23 0 10.96 10.92 10.96 10.82 11.16 4,746,362 51,828,390 10.920 9.674 9.639 9.674 9.550 9.850 5,377,333 9.6383 -1.79%
2025-06-20 0 11.16 11.12 11.16 11.06 11.42 7,715,259 86,290,976 11.184 9.850 9.815 9.850 9.762 10.08 8,740,909 9.8721 -1.24%
2025-06-19 0 11.30 11.28 11.30 11.10 11.58 6,422,984 72,569,346 11.298 9.974 9.956 9.974 9.798 10.22 7,276,842 9.9726 -2.42%
2025-06-18 0 11.58 11.54 11.58 11.48 11.62 4,753,220 54,962,919 11.563 10.22 10.19 10.22 10.13 10.26 5,385,103 10.206 0.52%
2025-06-17 0 11.52 11.52 11.54 11.50 11.68 6,062,676 70,202,454 11.579 10.17 10.17 10.19 10.15 10.31 6,868,635 10.221 -0.69%
2025-06-16 0 11.60 11.58 11.60 11.28 11.66 4,930,053 56,895,089 11.540 10.24 10.22 10.24 9.956 10.29 5,585,444 10.186 1.40%
2025-06-13 0 11.44 11.42 11.44 11.20 11.46 3,150,000 35,848,655 11.381 10.10 10.08 10.10 9.886 10.12 3,568,754 10.045 1.06%
2025-06-12 0 11.32 11.30 11.32 11.26 11.72 5,039,000 57,362,597 11.384 9.992 9.974 9.992 9.939 10.34 5,708,874 10.048 -3.41%
2025-06-11 0 11.72 11.70 11.72 11.26 11.82 7,468,500 87,075,300 11.659 10.34 10.33 10.34 9.939 10.43 8,461,346 10.291 2.45%
2025-06-10 0 11.44 11.42 11.44 10.96 11.46 6,108,899 68,871,920 11.274 10.10 10.08 10.10 9.674 10.12 6,921,003 9.9511 4.00%
2025-06-09 0 11.00 10.98 11.00 10.80 11.00 5,931,358 64,527,699 10.879 9.709 9.692 9.709 9.533 9.709 6,719,860 9.6025 2.04%
2025-06-06 0 10.78 10.68 10.78 10.44 10.78 13,153,938 140,525,009 10.683 9.515 9.427 9.515 9.215 9.515 14,902,594 9.4296 2.47%
2025-06-05 0 10.52 10.50 10.52 10.44 10.96 8,945,500 94,807,785 10.598 9.286 9.268 9.286 9.215 9.674 10,134,695 9.3548 -2.23%
2025-06-04 0 11.66 11.66 11.68 11.54 11.78 7,036,504 82,182,043 11.679 9.497 9.497 9.514 9.400 9.595 8,638,718 9.5132 -0.68%
2025-06-03 0 11.74 11.72 11.74 11.66 11.90 7,467,141 87,826,774 11.762 9.563 9.546 9.563 9.497 9.693 9,167,411 9.5803 0.17%
2025-06-02 0 11.72 11.68 11.72 11.54 11.84 4,145,824 48,372,656 11.668 9.546 9.514 9.546 9.400 9.644 5,089,829 9.5038 -0.85%
2025-05-30 0 11.82 11.80 11.82 11.72 11.98 12,382,500 146,468,322 11.829 9.628 9.611 9.628 9.546 9.758 15,201,999 9.6348 -1.66%
2025-05-29 0 12.02 12.02 12.06 11.74 12.08 5,723,635 68,579,880 11.982 9.791 9.791 9.823 9.563 9.840 7,026,908 9.7596 1.69%
2025-05-28 0 11.82 11.80 11.82 11.66 11.94 3,316,257 39,018,261 11.766 9.628 9.611 9.628 9.497 9.726 4,071,370 9.5836 -0.17%
2025-05-27 0 11.84 11.84 11.88 11.74 11.92 1,454,088 17,242,093 11.858 9.644 9.644 9.677 9.563 9.709 1,785,184 9.6584 -0.17%
2025-05-26 0 11.86 11.86 11.88 11.68 11.92 2,002,000 23,707,395 11.842 9.660 9.660 9.677 9.514 9.709 2,457,856 9.6456 1.02%
2025-05-23 0 11.74 11.74 11.76 11.66 11.86 2,077,387 24,366,189 11.729 9.563 9.563 9.579 9.497 9.660 2,550,409 9.5538 0.17%
2025-05-22 0 11.72 11.70 11.72 11.64 11.96 4,679,669 54,696,380 11.688 9.546 9.530 9.546 9.481 9.742 5,745,231 9.5203 -2.01%
2025-05-21 0 11.96 11.94 11.96 11.74 12.00 4,474,263 53,081,293 11.864 9.742 9.726 9.742 9.563 9.774 5,493,054 9.6633 -0.33%
2025-05-20 0 12.00 12.00 12.04 11.78 12.10 3,110,000 37,278,482 11.987 9.774 9.774 9.807 9.595 9.856 3,818,148 9.7635 1.35%
2025-05-19 0 11.84 11.82 11.84 11.80 12.10 4,027,623 47,764,187 11.859 9.644 9.628 9.644 9.611 9.856 4,944,714 9.6596 -1.50%
2025-05-16 0 12.02 12.02 12.04 11.86 12.06 2,596,000 31,165,681 12.005 9.791 9.791 9.807 9.660 9.823 3,187,110 9.7787 1.01%
2025-05-15 0 11.90 11.90 11.92 11.90 12.32 3,473,064 41,784,350 12.031 9.693 9.693 9.709 9.693 10.04 4,263,882 9.7996 -2.62%
2025-05-14 0 12.22 12.20 12.22 12.10 12.44 4,714,725 57,601,359 12.217 9.954 9.937 9.954 9.856 10.13 5,788,269 9.9514 -1.13%
2025-05-13 0 12.36 12.30 12.36 12.14 12.46 9,091,129 111,853,353 12.304 10.07 10.02 10.07 9.888 10.15 11,161,182 10.022 2.15%
2025-05-12 0 12.10 12.08 12.10 11.60 12.32 12,778,776 152,177,039 11.909 9.856 9.840 9.856 9.449 10.04 15,688,507 9.6999 2.89%
2025-05-09 0 11.76 11.74 11.76 11.54 11.86 3,606,762 42,268,652 11.719 9.579 9.563 9.579 9.400 9.660 4,428,023 9.5457 0.86%
2025-05-08 0 11.66 11.66 11.68 11.40 11.82 4,348,409 50,913,607 11.709 9.497 9.497 9.514 9.286 9.628 5,338,543 9.5370 2.28%
2025-05-07 0 11.40 11.40 11.42 11.32 11.84 6,531,223 75,425,571 11.548 9.286 9.286 9.302 9.220 9.644 8,018,384 9.4066 0.53%
2025-05-06 0 11.34 11.34 11.36 11.10 11.44 5,511,621 62,515,086 11.342 9.237 9.237 9.253 9.041 9.318 6,766,619 9.2387 2.53%
2025-05-02 0 11.06 11.06 11.08 10.80 11.14 2,868,211 31,510,547 10.986 9.009 9.009 9.025 8.797 9.074 3,521,303 8.9485 -0.72%
2025-04-30 0 11.14 11.10 11.14 11.00 11.18 2,167,663 24,090,815 11.114 9.074 9.041 9.074 8.960 9.106 2,661,240 9.0525 1.27%
2025-04-29 0 11.00 10.98 11.00 10.90 11.20 1,954,862 21,433,004 10.964 8.960 8.944 8.960 8.878 9.123 2,399,985 8.9305 -0.54%
2025-04-28 0 11.06 11.04 11.06 10.74 11.10 2,582,500 28,374,915 10.987 9.009 8.992 9.009 8.748 9.041 3,170,536 8.9496 2.22%
2025-04-25 0 10.82 10.82 10.84 10.82 11.06 2,626,558 28,729,646 10.938 8.813 8.813 8.830 8.813 9.009 3,224,626 8.9095 -1.64%
2025-04-24 0 11.00 10.98 11.00 10.84 11.04 2,514,436 27,478,425 10.928 8.960 8.944 8.960 8.830 8.992 3,086,974 8.9014 -0.18%
2025-04-23 0 11.02 11.00 11.02 10.70 11.16 7,083,605 77,204,977 10.899 8.976 8.960 8.976 8.715 9.090 8,696,544 8.8777 4.16%
2025-04-22 0 10.58 10.58 10.60 10.30 10.98 10,533,161 110,478,867 10.489 8.618 8.618 8.634 8.390 8.944 12,931,565 8.5433 -4.86%
2025-04-17 0 11.12 11.12 11.16 10.68 11.16 3,090,500 34,105,786 11.036 9.058 9.058 9.090 8.699 9.090 3,794,208 8.9889 3.15%
2025-04-16 0 10.78 10.78 10.80 10.74 11.30 5,887,758 64,129,920 10.892 8.781 8.781 8.797 8.748 9.204 7,228,402 8.8719 -4.60%
2025-04-15 0 11.30 11.30 11.32 11.12 11.48 6,070,000 68,607,456 11.303 9.204 9.204 9.220 9.058 9.351 7,452,141 9.2064 -0.88%
2025-04-14 0 11.40 11.38 11.40 11.12 11.48 5,954,500 67,302,159 11.303 9.286 9.269 9.286 9.058 9.351 7,310,341 9.2064 1.79%
2025-04-11 0 11.20 11.20 11.22 10.78 11.32 6,216,243 68,762,451 11.062 9.123 9.123 9.139 8.781 9.220 7,631,683 9.0101 0.36%
2025-04-10 0 11.16 11.14 11.16 11.14 11.90 15,418,300 176,488,487 11.447 9.090 9.074 9.090 9.074 9.693 18,929,051 9.3237 6.90%
2025-04-09 0 10.44 10.42 10.44 9.630 10.46 11,257,770 114,875,666 10.204 8.504 8.487 8.504 7.844 8.520 13,821,167 8.3116 0.19%
2025-04-08 0 10.42 10.40 10.42 10.18 10.70 11,644,235 121,246,101 10.413 8.487 8.471 8.487 8.292 8.715 14,295,631 8.4813 0.39%
2025-04-07 0 10.38 10.34 10.38 10.28 11.32 16,257,245 173,522,133 10.674 8.455 8.422 8.455 8.373 9.220 19,959,024 8.6939 -13.07%
2025-04-03 0 11.94 11.94 11.96 11.78 12.20 14,601,000 174,790,051 11.971 9.726 9.726 9.742 9.595 9.937 17,925,652 9.7508 -5.69%
2025-04-02 0 12.66 12.60 12.66 12.44 12.78 3,471,535 43,861,877 12.635 10.31 10.26 10.31 10.13 10.41 4,262,004 10.291 1.44%
2025-04-01 0 12.48 12.48 12.50 12.36 12.62 4,013,722 50,108,209 12.484 10.17 10.17 10.18 10.07 10.28 4,927,648 10.169 0.00%
2025-03-31 0 12.48 12.46 12.48 12.40 12.60 3,680,000 45,932,396 12.482 10.17 10.15 10.17 10.10 10.26 4,517,937 10.167 -1.42%
2025-03-28 0 12.66 12.66 12.68 12.48 12.92 4,849,000 61,444,667 12.672 10.31 10.31 10.33 10.17 10.52 5,953,119 10.321 -2.01%
2025-03-27 0 12.92 12.88 12.92 12.68 12.96 3,140,819 40,287,579 12.827 10.52 10.49 10.52 10.33 10.56 3,855,984 10.448 1.10%
2025-03-26 0 12.78 12.78 12.80 12.34 12.92 4,911,000 62,702,553 12.768 10.41 10.41 10.43 10.05 10.52 6,029,236 10.400 2.90%
2025-03-25 0 12.42 12.40 12.42 12.32 12.80 3,638,598 45,419,224 12.483 10.12 10.10 10.12 10.04 10.43 4,467,108 10.167 -2.36%
2025-03-24 0 12.72 12.72 12.74 12.40 12.82 4,047,235 50,984,718 12.597 10.36 10.36 10.38 10.10 10.44 4,968,792 10.261 1.11%
2025-03-21 0 12.58 12.58 12.62 12.48 12.96 7,236,091 91,223,277 12.607 10.25 10.25 10.28 10.17 10.56 8,883,751 10.269 -0.94%
2025-03-20 0 12.70 12.70 12.78 12.68 13.08 7,277,872 93,084,141 12.790 10.34 10.34 10.41 10.33 10.65 8,935,045 10.418 -1.24%
2025-03-19 0 12.86 12.86 12.88 12.82 13.34 10,906,807 141,985,805 13.018 10.47 10.47 10.49 10.44 10.87 13,390,290 10.604 -3.16%
2025-03-18 0 13.28 13.28 13.30 13.08 13.44 11,086,788 146,566,602 13.220 10.82 10.82 10.83 10.65 10.95 13,611,253 10.768 0.00%
2025-03-17 0 13.28 13.26 13.28 13.06 13.80 7,750,233 103,529,099 13.358 10.82 10.80 10.82 10.64 11.24 9,514,963 10.881 0.00%
2025-03-14 0 13.28 13.28 13.32 12.98 13.56 8,902,525 117,934,675 13.247 10.82 10.82 10.85 10.57 11.05 10,929,632 10.790 1.84%
2025-03-13 0 13.04 13.04 13.10 12.80 13.92 29,273,115 386,634,634 13.208 10.62 10.62 10.67 10.43 11.34 35,938,612 10.758 -4.40%
2025-03-12 0 13.64 13.64 13.70 13.44 15.74 22,361,314 320,198,108 14.319 11.11 11.11 11.16 10.95 12.82 27,452,991 11.664 -9.67%
2025-03-11 0 15.10 15.10 15.24 14.78 15.36 5,170,120 78,465,868 15.177 12.30 12.30 12.41 12.04 12.51 6,347,358 12.362 -2.96%
2025-03-10 0 15.56 15.56 15.64 15.56 16.04 5,314,980 83,614,742 15.732 12.67 12.67 12.74 12.67 13.07 6,525,202 12.814 -2.51%
2025-03-07 0 15.96 15.96 15.98 15.12 16.24 4,795,971 75,774,458 15.800 13.00 13.00 13.02 12.32 13.23 5,888,015 12.869 3.23%
2025-03-06 0 15.46 15.44 15.46 15.24 16.00 6,107,406 94,548,728 15.481 12.59 12.58 12.59 12.41 13.03 7,498,064 12.610 -2.52%
2025-03-05 0 15.86 15.78 15.86 15.48 15.86 3,443,739 54,118,066 15.715 12.92 12.85 12.92 12.61 12.92 4,227,879 12.800 0.89%
2025-03-04 0 15.72 15.68 15.72 15.34 15.82 2,041,242 31,956,647 15.655 12.80 12.77 12.80 12.49 12.89 2,506,033 12.752 1.42%
2025-03-03 0 15.50 15.44 15.50 15.30 15.98 3,567,968 55,669,157 15.602 12.63 12.58 12.63 12.46 13.02 4,380,395 12.709 -2.52%
2025-02-28 0 15.90 15.86 15.90 15.66 16.16 3,783,800 60,203,238 15.911 12.95 12.92 12.95 12.76 13.16 4,645,372 12.960 0.63%
2025-02-27 0 15.80 15.78 15.80 15.02 15.84 4,298,195 67,138,119 15.620 12.87 12.85 12.87 12.23 12.90 5,276,895 12.723 1.02%
2025-02-26 0 15.64 15.64 15.66 15.62 16.44 2,089,810 33,077,026 15.828 12.74 12.74 12.76 12.72 13.39 2,565,660 12.892 -4.17%
2025-02-25 0 16.32 16.30 16.32 15.72 16.42 2,203,080 35,849,177 16.272 13.29 13.28 13.29 12.80 13.37 2,704,722 13.254 2.51%
2025-02-24 0 15.92 15.88 15.92 15.52 15.92 3,031,077 47,695,301 15.735 12.97 12.93 12.97 12.64 12.97 3,721,254 12.817 1.27%
2025-02-21 0 15.72 15.70 15.72 15.48 16.26 3,864,500 60,814,219 15.737 12.80 12.79 12.80 12.61 13.24 4,744,448 12.818 -2.60%
2025-02-20 0 16.14 16.12 16.14 15.78 16.48 2,802,000 45,499,248 16.238 13.15 13.13 13.15 12.85 13.42 3,440,016 13.226 1.64%
2025-02-19 0 15.88 15.84 15.88 15.34 15.92 4,304,752 67,041,281 15.574 12.93 12.90 12.93 12.49 12.97 5,284,945 12.685 0.51%
2025-02-18 0 15.80 15.80 15.82 15.72 16.28 3,766,828 59,715,195 15.853 12.87 12.87 12.89 12.80 13.26 4,624,536 12.913 -2.71%
2025-02-17 0 16.24 16.22 16.24 15.82 16.42 1,403,826 22,566,856 16.075 13.23 13.21 13.23 12.89 13.37 1,723,478 13.094 -0.37%
2025-02-14 0 16.30 16.24 16.30 15.90 16.30 2,103,712 33,823,980 16.078 13.28 13.23 13.28 12.95 13.28 2,582,728 13.096 1.75%
2025-02-13 0 16.02 15.92 16.02 15.84 16.40 3,406,850 54,967,616 16.134 13.05 12.97 13.05 12.90 13.36 4,182,591 13.142 0.13%
2025-02-12 0 16.00 15.90 16.00 15.80 16.80 6,653,351 106,568,420 16.017 13.03 12.95 13.03 12.87 13.68 8,168,321 13.047 -0.74%
2025-02-11 0 16.12 16.06 16.12 15.56 16.20 3,837,757 61,151,826 15.934 13.13 13.08 13.13 12.67 13.20 4,711,615 12.979 0.50%
2025-02-10 0 16.04 16.04 16.06 15.88 16.98 2,576,120 41,387,948 16.066 13.07 13.07 13.08 12.93 13.83 3,162,703 13.086 -3.72%
2025-02-07 0 16.66 16.66 16.68 16.56 17.48 2,286,157 38,729,286 16.941 13.57 13.57 13.59 13.49 14.24 2,806,716 13.799 -3.92%
2025-02-06 0 17.34 17.24 17.34 16.96 17.40 1,493,000 25,804,693 17.284 14.12 14.04 14.12 13.81 14.17 1,832,957 14.078 1.17%
2025-02-05 0 17.14 17.02 17.14 16.90 17.38 1,400,635 23,992,242 17.130 13.96 13.86 13.96 13.77 14.16 1,719,560 13.953 0.59%
2025-02-04 0 17.04 17.04 17.06 16.90 17.78 2,393,200 41,102,209 17.175 13.88 13.88 13.90 13.77 14.48 2,938,132 13.989 -1.62%
2025-02-03 0 17.32 17.32 17.34 16.50 17.64 5,180,083 88,165,711 17.020 14.11 14.11 14.12 13.44 14.37 6,359,589 13.863 4.84%
2025-01-28 0 16.52 16.52 16.56 16.32 16.80 623,028 10,281,578 16.503 13.46 13.46 13.49 13.29 13.68 764,892 13.442 -1.67%
2025-01-27 0 16.80 16.74 16.80 16.70 17.10 812,100 13,658,143 16.818 13.68 13.64 13.68 13.60 13.93 997,015 13.699 -0.36%
2025-01-24 0 16.86 16.84 16.86 16.60 17.40 1,918,956 32,269,752 16.816 13.73 13.72 13.73 13.52 14.17 2,355,903 13.697 -0.24%
2025-01-23 0 16.90 16.80 16.90 16.70 17.28 1,864,500 31,576,979 16.936 13.77 13.68 13.77 13.60 14.08 2,289,047 13.795 0.00%
2025-01-22 0 16.90 16.84 16.90 16.34 16.98 2,246,290 37,729,711 16.796 13.77 13.72 13.77 13.31 13.83 2,757,771 13.681 3.30%
2025-01-21 0 16.36 16.36 16.38 16.08 16.42 956,440 15,632,241 16.344 13.33 13.33 13.34 13.10 13.37 1,174,222 13.313 0.99%
2025-01-20 0 16.20 16.18 16.20 16.16 16.60 2,584,500 42,132,918 16.302 13.20 13.18 13.20 13.16 13.52 3,172,991 13.279 -0.12%
2025-01-17 0 16.22 16.20 16.22 15.40 16.38 3,927,482 63,250,466 16.105 13.21 13.20 13.21 12.54 13.34 4,821,771 13.118 5.32%
2025-01-16 0 15.40 15.40 15.42 15.24 15.74 2,870,748 44,453,011 15.485 12.54 12.54 12.56 12.41 12.82 3,524,418 12.613 1.32%
2025-01-15 0 15.20 15.10 15.20 15.08 15.46 1,568,835 23,876,403 15.219 12.38 12.30 12.38 12.28 12.59 1,926,059 12.397 -0.78%
2025-01-14 0 15.32 15.32 15.42 15.24 15.56 1,611,500 24,820,245 15.402 12.48 12.48 12.56 12.41 12.67 1,978,439 12.545 -0.91%
2025-01-13 0 15.46 15.46 15.54 15.44 15.92 1,874,600 29,181,389 15.567 12.59 12.59 12.66 12.58 12.97 2,301,447 12.680 -2.89%
2025-01-10 0 15.92 15.92 15.94 15.74 16.02 2,085,210 33,168,507 15.907 12.97 12.97 12.98 12.82 13.05 2,560,013 12.956 -0.62%
2025-01-09 0 16.02 16.00 16.02 15.90 16.68 2,777,815 44,680,797 16.085 13.05 13.03 13.05 12.95 13.59 3,410,324 13.102 -3.03%
2025-01-08 0 16.52 16.36 16.52 16.38 16.74 1,914,870 31,564,758 16.484 13.46 13.33 13.46 13.34 13.64 2,350,886 13.427 -0.84%
2025-01-07 0 16.66 16.66 16.68 16.34 16.94 2,943,670 48,869,445 16.602 13.57 13.57 13.59 13.31 13.80 3,613,944 13.522 0.73%
2025-01-06 0 16.54 16.52 16.54 16.36 16.82 4,960,000 81,781,408 16.488 13.47 13.46 13.47 13.33 13.70 6,089,393 13.430 -0.60%
2025-01-03 0 16.64 16.64 16.66 16.56 16.96 2,210,633 36,940,404 16.710 13.55 13.55 13.57 13.49 13.81 2,713,995 13.611 -0.60%
2025-01-02 0 16.74 16.74 16.78 16.56 17.30 3,209,000 54,023,260 16.835 13.64 13.64 13.67 13.49 14.09 3,939,690 13.713 -3.79%
2024-12-31 0 17.40 17.36 17.40 17.14 17.54 1,589,728 27,681,042 17.412 14.17 14.14 14.17 13.96 14.29 1,951,710 14.183 0.00%
2024-12-30 0 17.40 17.38 17.40 17.28 17.54 991,693 17,244,253 17.389 14.17 14.16 14.17 14.08 14.29 1,217,502 14.164 -0.34%
2024-12-27 0 17.46 17.44 17.46 17.30 17.60 1,134,236 19,787,196 17.445 14.22 14.21 14.22 14.09 14.34 1,392,502 14.210 0.11%
2024-12-24 0 17.44 17.36 17.44 17.22 17.60 1,583,500 27,586,952 17.422 14.21 14.14 14.21 14.03 14.34 1,944,063 14.190 -1.02%
2024-12-23 0 17.62 17.60 17.62 17.42 17.72 1,474,000 25,973,640 17.621 14.35 14.34 14.35 14.19 14.43 1,809,630 14.353 0.23%
2024-12-20 0 17.58 17.58 17.60 17.52 17.90 5,876,446 104,041,456 17.705 14.32 14.32 14.34 14.27 14.58 7,214,514 14.421 -2.33%
2024-12-19 0 18.00 17.92 18.00 17.80 18.26 3,671,272 66,070,961 17.997 14.66 14.60 14.66 14.50 14.87 4,507,222 14.659 -0.44%
2024-12-18 0 18.08 18.02 18.08 17.70 18.24 3,943,867 71,178,070 18.048 14.73 14.68 14.73 14.42 14.86 4,841,887 14.700 1.46%
2024-12-17 0 17.82 17.82 17.88 17.80 18.06 6,441,700 115,955,632 18.001 14.51 14.51 14.56 14.50 14.71 7,908,477 14.662 -0.67%
2024-12-16 0 17.94 17.92 17.94 17.90 18.24 2,812,817 50,833,877 18.072 14.61 14.60 14.61 14.58 14.86 3,453,296 14.720 -0.11%
2024-12-13 0 17.96 17.96 17.98 17.66 17.98 1,792,347 32,106,680 17.913 14.63 14.63 14.65 14.38 14.65 2,200,465 14.591 0.90%
2024-12-12 0 17.80 17.80 17.82 17.62 18.22 2,516,010 45,150,029 17.945 14.50 14.50 14.51 14.35 14.84 3,088,906 14.617 1.37%
2024-12-11 0 17.56 17.46 17.56 17.08 17.62 3,195,143 55,402,946 17.340 14.30 14.22 14.30 13.91 14.35 3,922,678 14.124 0.11%
2024-12-10 0 17.54 17.46 17.54 17.44 18.24 2,834,458 49,898,586 17.604 14.29 14.22 14.29 14.21 14.86 3,479,865 14.339 -2.01%
2024-12-09 0 17.90 17.88 17.90 17.80 18.04 2,166,146 38,773,722 17.900 14.58 14.56 14.58 14.50 14.69 2,659,378 14.580 -0.56%
2024-12-06 0 18.00 17.98 18.00 17.90 18.36 10,908,185 198,139,055 18.164 14.66 14.65 14.66 14.58 14.95 13,391,982 14.795 -1.85%
2024-12-05 0 18.34 18.34 18.36 17.68 18.40 4,524,854 82,292,678 18.187 14.94 14.94 14.95 14.40 14.99 5,555,165 14.814 3.50%
2024-12-04 0 17.72 17.70 17.72 17.38 17.82 5,834,881 103,099,008 17.669 14.43 14.42 14.43 14.16 14.51 7,163,485 14.392 0.57%
2024-12-03 0 17.62 17.52 17.62 17.10 17.70 5,215,694 90,821,992 17.413 14.35 14.27 14.35 13.93 14.42 6,403,309 14.184 1.26%
2024-12-02 0 17.40 17.38 17.40 17.06 17.48 5,295,288 91,590,682 17.297 14.17 14.16 14.17 13.90 14.24 6,501,027 14.089 0.00%
2024-11-29 0 17.40 17.40 17.42 16.72 17.48 3,574,500 61,609,980 17.236 14.17 14.17 14.19 13.62 14.24 4,388,415 14.039 4.07%
2024-11-28 0 16.72 16.70 16.72 16.38 17.20 2,626,500 43,787,563 16.671 13.62 13.60 13.62 13.34 14.01 3,224,555 13.579 -2.68%
2024-11-27 0 17.18 17.18 17.20 16.92 17.48 4,039,622 69,450,906 17.192 13.99 13.99 14.01 13.78 14.24 4,959,445 14.004 0.94%
2024-11-26 0 17.02 17.02 17.04 16.88 17.48 5,756,052 98,620,520 17.133 13.86 13.86 13.88 13.75 14.24 7,066,707 13.956 1.31%
2024-11-25 0 16.80 16.78 16.80 16.56 16.92 3,825,831 64,330,696 16.815 13.68 13.67 13.68 13.49 13.78 4,696,974 13.696 1.45%
2024-11-22 0 16.56 16.54 16.56 16.40 16.72 1,950,000 32,308,334 16.568 13.49 13.47 13.49 13.36 13.62 2,394,016 13.495 -0.84%
2024-11-21 0 16.70 16.68 16.70 16.66 16.96 3,676,457 61,751,844 16.797 13.60 13.59 13.60 13.57 13.81 4,513,587 13.681 -1.76%
2024-11-20 0 17.00 16.98 17.00 16.38 17.08 5,951,250 100,076,024 16.816 13.85 13.83 13.85 13.34 13.91 7,306,351 13.697 3.66%
2024-11-19 0 16.40 16.38 16.40 15.86 16.50 3,987,047 65,039,103 16.313 13.36 13.34 13.36 12.92 13.44 4,894,899 13.287 4.33%
2024-11-18 0 15.72 15.60 15.72 15.52 16.04 3,106,577 48,978,359 15.766 12.80 12.71 12.80 12.64 13.07 3,813,945 12.842 -1.01%
2024-11-15 0 15.88 15.86 15.88 15.54 16.20 4,803,850 76,795,448 15.986 12.93 12.92 12.93 12.66 13.20 5,897,688 13.021 -0.25%
2024-11-14 0 15.92 15.88 15.92 15.74 16.46 3,713,197 59,489,217 16.021 12.97 12.93 12.97 12.82 13.41 4,558,693 13.050 -3.86%
2024-11-13 0 16.56 16.56 16.58 16.20 16.70 3,349,000 55,366,080 16.532 13.49 13.49 13.50 13.20 13.60 4,111,568 13.466 -1.55%
2024-11-12 0 16.82 16.78 16.82 16.70 17.28 5,201,814 87,921,072 16.902 13.70 13.67 13.70 13.60 14.08 6,386,269 13.767 2.31%
2024-11-11 0 16.44 16.42 16.44 15.72 16.50 3,884,576 63,449,330 16.334 13.39 13.37 13.39 12.80 13.44 4,769,095 13.304 1.61%
2024-11-08 0 16.18 16.12 16.18 15.90 16.40 6,239,393 100,467,487 16.102 13.18 13.13 13.18 12.95 13.36 7,660,105 13.116 0.62%
2024-11-07 0 16.08 15.98 16.08 15.82 16.30 5,442,086 87,448,475 16.069 13.10 13.02 13.10 12.89 13.28 6,681,251 13.089 -1.47%
2024-11-06 0 16.32 16.26 16.32 16.10 16.56 4,750,495 77,604,223 16.336 13.29 13.24 13.29 13.11 13.49 5,832,184 13.306 -2.04%
2024-11-05 0 16.66 16.62 16.66 15.80 16.78 8,984,539 147,646,238 16.433 13.57 13.54 13.57 12.87 13.67 11,030,321 13.385 4.12%
2024-11-04 0 16.00 15.98 16.00 15.86 16.24 1,896,118 30,421,245 16.044 13.03 13.02 13.03 12.92 13.23 2,327,865 13.068 0.25%
2024-11-01 0 15.96 15.90 15.96 15.78 16.34 3,544,181 56,890,398 16.052 13.00 12.95 13.00 12.85 13.31 4,351,192 13.075 -2.44%
2024-10-31 0 16.36 16.30 16.36 16.10 16.90 4,237,600 69,366,703 16.369 13.33 13.28 13.33 13.11 13.77 5,202,503 13.333 -2.85%
2024-10-30 0 16.84 16.82 16.84 16.66 17.48 8,753,600 147,654,133 16.868 13.72 13.70 13.72 13.57 14.24 10,746,797 13.739 0.24%
2024-10-29 0 16.80 16.78 16.80 16.74 17.14 5,839,200 98,579,647 16.882 13.68 13.67 13.68 13.64 13.96 7,168,787 13.751 -0.94%
2024-10-28 0 16.96 16.96 16.98 15.86 17.16 8,725,100 144,658,218 16.580 13.81 13.81 13.83 12.92 13.98 10,711,808 13.505 13.07%
2024-10-25 0 15.00 14.98 15.00 14.56 15.10 1,492,122 22,255,945 14.916 12.22 12.20 12.22 11.86 12.30 1,831,879 12.149 2.74%
2024-10-24 0 14.60 14.60 14.64 14.44 15.16 2,425,000 35,571,028 14.668 11.89 11.89 11.92 11.76 12.35 2,977,173 11.948 -4.95%
2024-10-23 0 15.36 15.22 15.36 15.00 15.40 1,175,600 17,965,599 15.282 12.51 12.40 12.51 12.22 12.54 1,443,284 12.448 0.66%
2024-10-22 0 15.26 15.24 15.26 15.16 15.78 1,843,500 28,267,070 15.333 12.43 12.41 12.43 12.35 12.85 2,263,265 12.490 -0.52%
2024-10-21 0 15.34 15.34 15.40 15.00 15.70 3,806,400 58,706,549 15.423 12.49 12.49 12.54 12.22 12.79 4,673,118 12.563 -1.29%
2024-10-18 0 15.54 15.50 15.54 14.98 15.56 3,167,515 48,493,036 15.309 12.66 12.63 12.66 12.20 12.67 3,888,759 12.470 3.60%
2024-10-17 0 15.00 14.98 15.00 14.56 15.40 2,601,478 39,408,169 15.148 12.22 12.20 12.22 11.86 12.54 3,193,835 12.339 2.18%
2024-10-16 0 14.68 14.68 14.70 14.50 14.88 3,066,822 45,112,356 14.710 11.96 11.96 11.97 11.81 12.12 3,765,138 11.982 -0.14%
2024-10-15 0 14.70 14.64 14.70 14.34 14.94 2,735,000 40,241,845 14.714 11.97 11.92 11.97 11.68 12.17 3,357,760 11.985 0.41%
2024-10-14 0 14.64 14.62 14.64 14.34 14.80 2,548,200 37,289,892 14.634 11.92 11.91 11.92 11.68 12.06 3,128,426 11.920 -0.68%
2024-10-10 0 14.74 14.74 14.76 14.16 15.16 3,342,702 49,299,633 14.748 12.01 12.01 12.02 11.53 12.35 4,103,836 12.013 5.74%
2024-10-09 0 13.94 13.92 13.94 13.56 14.20 2,749,500 38,256,654 13.914 11.35 11.34 11.35 11.05 11.57 3,375,562 11.333 -1.55%
2024-10-08 0 14.16 14.14 14.16 13.86 14.80 2,452,016 35,143,783 14.333 11.53 11.52 11.53 11.29 12.06 3,010,341 11.674 -2.21%
2024-10-07 0 14.48 14.48 14.50 13.92 14.48 2,297,502 32,709,605 14.237 11.79 11.79 11.81 11.34 11.79 2,820,644 11.597 3.87%
2024-10-04 0 13.94 13.94 13.96 13.80 14.42 2,532,300 35,346,966 13.958 11.35 11.35 11.37 11.24 11.75 3,108,905 11.370 -2.38%
2024-10-03 0 14.28 14.28 14.30 14.10 15.20 3,166,400 45,779,528 14.458 11.63 11.63 11.65 11.48 12.38 3,887,390 11.776 -2.06%
2024-10-02 0 14.58 14.56 14.58 14.18 14.86 8,254,094 120,509,139 14.600 11.88 11.86 11.88 11.55 12.10 10,133,554 11.892 -1.75%
2024-09-30 0 14.84 14.84 14.86 14.42 15.24 5,109,500 76,092,614 14.892 12.09 12.09 12.10 11.75 12.41 6,272,935 12.130 0.95%
2024-09-27 0 14.70 14.70 14.72 14.04 14.86 3,339,400 48,186,702 14.430 11.97 11.97 11.99 11.44 12.10 4,099,782 11.753 1.94%
2024-09-26 0 14.42 14.42 14.44 14.04 14.48 2,311,195 33,173,821 14.354 11.75 11.75 11.76 11.44 11.79 2,837,455 11.691 0.98%
2024-09-25 0 14.28 14.28 14.30 14.22 14.62 1,808,884 26,082,567 14.419 11.63 11.63 11.65 11.58 11.91 2,220,767 11.745 0.42%
2024-09-24 0 14.22 14.22 14.24 14.02 14.48 1,364,500 19,347,389 14.179 11.58 11.58 11.60 11.42 11.79 1,675,197 11.549 0.42%
2024-09-23 0 14.16 14.16 14.18 13.84 14.24 1,219,000 17,188,480 14.100 11.53 11.53 11.55 11.27 11.60 1,496,567 11.485 0.43%
2024-09-20 0 14.10 14.04 14.10 13.80 14.16 3,060,000 42,841,180 14.000 11.48 11.44 11.48 11.24 11.53 3,756,763 11.404 2.17%
2024-09-19 0 13.80 13.80 13.82 13.46 13.86 1,487,000 20,419,580 13.732 11.24 11.24 11.26 10.96 11.29 1,825,590 11.185 1.32%
2024-09-17 0 13.62 13.62 13.64 13.50 13.80 509,000 6,956,768 13.668 11.09 11.09 11.11 11.00 11.24 624,899 11.133 -0.58%
2024-09-16 0 13.70 13.66 13.72 13.52 13.98 888,624 12,134,044 13.655 11.16 11.13 11.18 11.01 11.39 1,090,964 11.122 1.48%
2024-09-13 0 13.50 13.50 13.52 13.22 13.74 1,463,426 19,833,614 13.553 11.00 11.00 11.01 10.77 11.19 1,796,649 11.039 1.05%
2024-09-12 0 13.36 13.36 13.38 13.06 13.46 1,618,500 21,530,392 13.303 10.88 10.88 10.90 10.64 10.96 1,987,033 10.835 2.45%
2024-09-11 0 13.04 13.04 13.06 12.88 13.48 3,411,538 44,859,127 13.149 10.62 10.62 10.64 10.49 10.98 4,188,346 10.710 0.62%
2024-09-10 0 12.96 12.96 13.02 12.72 13.20 3,572,772 46,338,997 12.970 10.56 10.56 10.61 10.36 10.75 4,386,293 10.565 -0.61%
2024-09-09 0 13.04 13.04 13.08 12.84 13.30 1,772,883 23,088,755 13.023 10.62 10.62 10.65 10.46 10.83 2,176,569 10.608 -2.98%
2024-09-05 0 13.84 13.84 13.88 13.62 14.04 2,099,053 29,172,061 13.898 10.95 10.95 10.98 10.77 11.11 2,653,705 10.993 0.44%
2024-09-04 0 13.78 13.74 13.78 13.58 13.90 2,901,493 39,959,100 13.772 10.90 10.87 10.90 10.74 10.99 3,668,181 10.893 0.29%
2024-09-03 0 13.74 13.72 13.74 13.48 13.80 1,774,422 24,266,292 13.676 10.87 10.85 10.87 10.66 10.92 2,243,293 10.817 0.88%
2024-09-02 0 13.62 13.60 13.64 13.32 13.70 1,503,000 20,387,349 13.564 10.77 10.76 10.79 10.54 10.84 1,900,151 10.729 0.74%
2024-08-30 0 13.52 13.52 13.58 13.24 13.62 2,661,175 35,951,121 13.509 10.69 10.69 10.74 10.47 10.77 3,364,361 10.686 1.35%
2024-08-29 0 13.34 13.28 13.34 12.94 13.34 1,297,973 17,152,934 13.215 10.55 10.50 10.55 10.24 10.55 1,640,948 10.453 0.60%
2024-08-28 0 13.26 13.20 13.26 13.16 13.74 1,093,000 14,609,235 13.366 10.49 10.44 10.49 10.41 10.87 1,381,813 10.573 -1.04%
2024-08-27 0 13.40 13.40 13.42 13.06 13.48 1,703,000 22,624,621 13.285 10.60 10.60 10.62 10.33 10.66 2,152,999 10.508 0.60%
2024-08-26 0 13.32 13.30 13.32 13.20 13.48 1,120,500 14,910,698 13.307 10.54 10.52 10.54 10.44 10.66 1,416,580 10.526 -0.60%
2024-08-23 0 13.40 13.40 13.42 13.06 13.48 979,312 13,066,957 13.343 10.60 10.60 10.62 10.33 10.66 1,238,084 10.554 0.30%
2024-08-22 0 13.36 13.30 13.36 13.04 13.46 1,757,000 23,364,489 13.298 10.57 10.52 10.57 10.31 10.65 2,221,268 10.519 1.06%
2024-08-21 0 13.22 13.16 13.22 12.84 13.32 1,582,272 20,814,165 13.155 10.46 10.41 10.46 10.16 10.54 2,000,370 10.405 0.00%
2024-08-20 0 13.22 13.20 13.22 12.92 13.36 3,792,200 50,027,896 13.192 10.46 10.44 10.46 10.22 10.57 4,794,247 10.435 3.12%
2024-08-19 0 12.82 12.80 12.82 12.72 13.00 1,391,661 17,867,227 12.839 10.14 10.12 10.14 10.06 10.28 1,759,392 10.155 -1.23%
2024-08-16 0 12.98 12.96 12.98 12.88 13.30 2,096,800 27,317,163 13.028 10.27 10.25 10.27 10.19 10.52 2,650,856 10.305 0.46%
2024-08-15 0 12.92 12.90 12.94 12.70 13.00 1,289,217 16,610,805 12.884 10.22 10.20 10.24 10.05 10.28 1,629,878 10.191 -0.46%
2024-08-14 0 12.98 12.94 12.98 12.80 13.46 4,277,700 55,899,473 13.068 10.27 10.24 10.27 10.12 10.65 5,408,035 10.336 1.25%
2024-08-13 0 12.82 12.80 12.82 12.58 13.20 7,648,229 98,258,264 12.847 10.14 10.12 10.14 9.951 10.44 9,669,189 10.162 6.30%
2024-08-12 0 12.06 12.04 12.06 11.92 12.20 1,123,500 13,536,135 12.048 9.539 9.524 9.539 9.429 9.650 1,420,372 9.5300 -0.33%
2024-08-09 0 12.10 12.08 12.10 11.98 12.24 762,500 9,231,291 12.107 9.571 9.555 9.571 9.476 9.682 963,982 9.5762 -1.14%
2024-08-08 0 12.24 12.20 12.24 11.84 12.24 2,151,385 26,053,405 12.110 9.682 9.650 9.682 9.365 9.682 2,719,865 9.5789 2.34%
2024-08-07 0 11.96 11.94 11.96 11.72 11.98 1,186,469 14,082,072 11.869 9.460 9.444 9.460 9.270 9.476 1,499,980 9.3882 0.34%
2024-08-06 0 11.92 11.90 11.92 11.76 12.08 2,052,500 24,406,601 11.891 9.429 9.413 9.429 9.302 9.555 2,594,851 9.4058 0.68%
2024-08-05 0 11.84 11.82 11.84 11.66 12.20 2,584,281 30,681,403 11.872 9.365 9.349 9.365 9.223 9.650 3,267,149 9.3909 -1.99%
2024-08-02 0 12.08 12.02 12.08 11.50 12.32 3,660,700 44,053,913 12.034 9.555 9.508 9.555 9.096 9.745 4,628,000 9.5190 2.37%
2024-08-01 0 11.80 11.78 11.80 11.54 12.70 7,676,644 92,063,986 11.993 9.334 9.318 9.334 9.128 10.05 9,705,113 9.4861 -7.52%
2024-07-31 0 12.76 12.76 12.78 12.06 12.88 2,146,884 27,008,924 12.581 10.09 10.09 10.11 9.539 10.19 2,714,174 9.9511 5.11%
2024-07-30 0 12.14 12.14 12.16 12.08 12.46 895,824 10,962,693 12.238 9.603 9.603 9.618 9.555 9.856 1,132,536 9.6798 -1.78%
2024-07-29 0 12.36 12.36 12.38 12.04 12.56 1,454,000 18,054,755 12.417 9.777 9.777 9.792 9.524 9.935 1,838,203 9.8220 1.98%
2024-07-26 0 12.12 12.10 12.14 12.02 12.32 600,500 7,308,580 12.171 9.587 9.571 9.603 9.508 9.745 759,176 9.6270 -0.82%
2024-07-25 0 12.22 12.22 12.24 12.00 12.30 1,634,500 19,905,948 12.179 9.666 9.666 9.682 9.492 9.729 2,066,399 9.6332 -0.33%
2024-07-24 0 12.26 12.24 12.26 12.04 12.42 2,520,400 30,719,986 12.189 9.698 9.682 9.698 9.524 9.824 3,186,388 9.6410 -0.16%
2024-07-23 0 12.28 12.28 12.30 12.20 12.64 2,729,211 33,699,686 12.348 9.713 9.713 9.729 9.650 9.998 3,450,375 9.7670 -2.07%
2024-07-22 0 12.54 12.52 12.54 11.78 12.54 2,526,356 31,004,312 12.272 9.919 9.903 9.919 9.318 9.919 3,193,918 9.7073 3.47%
2024-07-19 0 12.12 12.12 12.14 12.02 12.32 1,425,819 17,314,508 12.144 9.587 9.587 9.603 9.508 9.745 1,802,576 9.6054 -3.66%
2024-07-18 0 12.58 12.58 12.60 12.08 12.82 2,663,400 33,533,100 12.590 9.951 9.951 9.966 9.555 10.14 3,367,174 9.9588 2.28%
2024-07-17 0 12.30 12.30 12.32 12.18 12.48 2,340,508 28,787,466 12.300 9.729 9.729 9.745 9.634 9.872 2,958,961 9.7289 -2.54%
2024-07-16 0 12.62 12.60 12.62 12.36 12.72 3,802,500 47,685,580 12.541 9.982 9.966 9.982 9.777 10.06 4,807,269 9.9195 -0.79%
2024-07-15 0 12.72 12.70 12.72 11.86 13.00 5,307,922 66,904,079 12.605 10.06 10.05 10.06 9.381 10.28 6,710,482 9.9701 -4.50%
2024-07-12 0 13.32 13.30 13.32 12.88 13.42 3,942,585 52,124,897 13.221 10.54 10.52 10.54 10.19 10.62 4,984,370 10.458 1.52%
2024-07-11 0 13.12 13.10 13.12 12.70 13.90 7,486,800 98,408,869 13.144 10.38 10.36 10.38 10.05 10.99 9,465,104 10.397 -4.51%
2024-07-10 0 13.74 13.72 13.74 13.62 14.14 2,567,369 35,396,110 13.787 10.87 10.85 10.87 10.77 11.18 3,245,768 10.905 -2.00%
2024-07-09 0 14.02 13.96 14.02 13.66 14.18 2,730,000 38,072,483 13.946 11.09 11.04 11.09 10.80 11.22 3,451,372 11.031 0.00%
2024-07-08 0 14.02 14.02 14.04 13.50 14.10 2,957,978 41,065,302 13.883 11.09 11.09 11.11 10.68 11.15 3,739,591 10.981 0.29%
2024-07-05 0 13.98 13.98 14.00 13.92 14.44 2,554,269 35,977,708 14.085 11.06 11.06 11.07 11.01 11.42 3,229,206 11.141 -3.05%
2024-07-04 0 14.42 14.42 14.46 14.22 14.88 2,854,500 41,442,211 14.518 11.41 11.41 11.44 11.25 11.77 3,608,770 11.484 -2.83%
2024-07-03 0 14.84 14.84 14.86 14.70 15.20 3,524,210 52,551,824 14.912 11.74 11.74 11.75 11.63 12.02 4,455,444 11.795 -1.85%
2024-07-02 0 15.12 15.10 15.12 14.52 15.30 6,411,788 96,429,142 15.039 11.96 11.94 11.96 11.49 12.10 8,106,032 11.896 0.13%
2024-06-28 0 15.10 15.08 15.10 14.50 15.22 4,593,846 68,830,803 14.983 11.94 11.93 11.94 11.47 12.04 5,807,719 11.852 -2.83%
2024-06-27 0 15.54 15.50 15.54 15.30 15.72 3,908,358 60,759,566 15.546 12.29 12.26 12.29 12.10 12.43 4,941,099 12.297 -0.64%
2024-06-26 0 15.64 15.62 15.64 15.22 15.80 4,793,500 74,679,660 15.579 12.37 12.36 12.37 12.04 12.50 6,060,130 12.323 -2.13%
2024-06-25 0 15.98 15.98 16.00 15.66 16.18 4,901,752 78,386,740 15.992 12.64 12.64 12.66 12.39 12.80 6,196,986 12.649 1.78%
2024-06-24 0 15.70 15.66 15.70 14.72 15.76 5,049,624 77,490,753 15.346 12.42 12.39 12.42 11.64 12.47 6,383,931 12.138 5.65%
2024-06-21 0 14.86 14.84 14.86 14.44 14.86 4,542,000 66,873,115 14.723 11.75 11.74 11.75 11.42 11.75 5,742,173 11.646 2.62%
2024-06-20 0 14.48 14.42 14.48 14.32 14.58 3,166,500 45,743,819 14.446 11.45 11.41 11.45 11.33 11.53 4,003,213 11.427 -0.82%
2024-06-19 0 14.60 14.60 14.62 14.50 14.82 3,357,700 49,064,690 14.613 11.55 11.55 11.56 11.47 11.72 4,244,935 11.558 0.41%
2024-06-18 0 14.54 14.50 14.54 14.28 14.60 3,952,500 57,355,330 14.511 11.50 11.47 11.50 11.30 11.55 4,996,905 11.478 0.14%
2024-06-17 0 14.52 14.50 14.52 14.36 14.90 2,245,922 32,821,572 14.614 11.49 11.47 11.49 11.36 11.79 2,839,382 11.559 -0.55%
2024-06-14 0 14.60 14.60 14.64 14.26 14.96 4,980,700 72,955,768 14.648 11.55 11.55 11.58 11.28 11.83 6,296,795 11.586 0.41%
2024-06-13 0 14.54 14.54 14.60 14.46 14.76 3,799,260 55,669,130 14.653 11.50 11.50 11.55 11.44 11.68 4,803,173 11.590 -0.55%
2024-06-12 0 14.62 14.60 14.62 14.50 15.16 5,903,200 86,623,358 14.674 11.56 11.55 11.56 11.47 11.99 7,463,056 11.607 1.95%
2024-06-11 0 14.34 14.32 14.34 13.98 14.44 4,962,000 70,567,366 14.222 11.34 11.33 11.34 11.06 11.42 6,273,154 11.249 -1.92%
2024-06-07 0 14.62 14.62 14.70 14.54 14.96 2,976,640 43,817,877 14.721 11.56 11.56 11.63 11.50 11.83 3,763,184 11.644 -0.27%
2024-06-06 0 14.66 14.64 14.66 14.02 14.76 4,795,500 69,567,726 14.507 11.60 11.58 11.60 11.09 11.68 6,062,658 11.475 4.42%
2024-06-05 0 14.04 14.04 14.08 13.98 14.34 2,966,500 42,006,676 14.160 11.11 11.11 11.14 11.06 11.34 3,750,365 11.201 -1.96%
2024-06-04 0 14.32 14.28 14.32 14.14 14.38 2,260,104 32,284,493 14.285 11.33 11.30 11.33 11.18 11.37 2,857,312 11.299 0.00%
2024-06-03 0 14.32 14.30 14.32 14.24 14.62 2,391,685 34,477,983 14.416 11.33 11.31 11.33 11.26 11.56 3,023,661 11.403 -0.28%
2024-05-31 0 14.36 14.36 14.38 14.00 14.66 4,059,535 58,549,968 14.423 11.36 11.36 11.37 11.07 11.60 5,132,222 11.408 1.27%
2024-05-30 0 14.18 14.12 14.18 13.96 14.96 3,225,539 46,153,725 14.309 11.22 11.17 11.22 11.04 11.83 4,077,852 11.318 -0.56%
2024-05-29 0 14.96 14.94 14.96 14.92 15.28 2,426,200 36,525,199 15.054 11.28 11.26 11.28 11.25 11.52 3,217,865 11.351 -1.97%
2024-05-28 0 15.26 15.22 15.26 14.62 15.40 2,832,774 42,876,797 15.136 11.51 11.48 11.51 11.02 11.61 3,757,104 11.412 2.01%
2024-05-27 0 14.96 14.96 14.98 14.92 15.28 1,841,500 27,688,585 15.036 11.28 11.28 11.29 11.25 11.52 2,442,378 11.337 -1.06%
2024-05-24 0 15.12 15.02 15.12 14.84 15.48 2,595,557 39,260,768 15.126 11.40 11.32 11.40 11.19 11.67 3,442,483 11.405 -1.95%
2024-05-23 0 15.42 15.40 15.42 15.30 15.86 4,724,000 73,491,103 15.557 11.63 11.61 11.63 11.54 11.96 6,265,434 11.730 -0.52%
2024-05-22 0 15.50 15.46 15.50 15.20 15.76 2,891,173 44,650,782 15.444 11.69 11.66 11.69 11.46 11.88 3,834,558 11.644 0.91%
2024-05-21 0 15.36 15.36 15.38 15.08 15.68 4,002,319 61,440,760 15.351 11.58 11.58 11.60 11.37 11.82 5,308,269 11.575 0.66%
2024-05-20 0 15.26 15.18 15.26 14.80 15.44 1,697,000 25,629,060 15.103 11.51 11.45 11.51 11.16 11.64 2,250,728 11.387 0.39%
2024-05-17 0 15.20 15.18 15.20 15.16 15.66 4,697,500 72,695,575 15.475 11.46 11.45 11.46 11.43 11.81 6,230,287 11.668 -2.19%
2024-05-16 0 15.54 15.52 15.54 15.34 16.76 7,173,686 113,774,322 15.860 11.72 11.70 11.72 11.57 12.64 9,514,448 11.958 -0.64%
2024-05-14 0 15.64 15.64 15.66 15.02 15.98 5,336,000 83,343,075 15.619 11.79 11.79 11.81 11.32 12.05 7,077,128 11.776 2.49%
2024-05-13 0 15.26 15.26 15.28 14.82 15.46 3,113,000 47,406,730 15.229 11.51 11.51 11.52 11.17 11.66 4,128,767 11.482 1.33%
2024-05-10 0 15.06 15.04 15.06 14.72 15.18 3,055,800 45,842,294 15.002 11.35 11.34 11.35 11.10 11.45 4,052,903 11.311 1.35%
2024-05-09 0 14.86 14.86 14.88 14.18 14.96 3,808,961 55,833,339 14.658 11.20 11.20 11.22 10.69 11.28 5,051,819 11.052 3.92%
2024-05-08 0 14.30 14.28 14.30 14.16 14.40 2,214,027 31,585,813 14.266 10.78 10.77 10.78 10.68 10.86 2,936,460 10.756 0.14%
2024-05-07 0 14.28 14.22 14.28 13.98 14.42 2,565,500 36,521,398 14.236 10.77 10.72 10.77 10.54 10.87 3,402,619 10.733 2.00%
2024-05-06 0 14.00 13.98 14.00 13.68 14.16 1,604,267 22,360,918 13.938 10.56 10.54 10.56 10.31 10.68 2,127,737 10.509 0.86%
2024-05-03 0 13.88 13.88 13.90 13.74 13.94 2,674,046 36,966,474 13.824 10.47 10.47 10.48 10.36 10.51 3,546,583 10.423 0.87%
2024-05-02 0 13.76 13.76 13.78 13.54 13.98 2,969,035 40,924,626 13.784 10.37 10.37 10.39 10.21 10.54 3,937,826 10.393 -1.29%
2024-04-30 0 13.94 13.94 13.98 13.80 14.04 2,991,107 41,660,934 13.928 10.51 10.51 10.54 10.40 10.59 3,967,100 10.502 -1.13%
2024-04-29 0 14.10 14.06 14.10 13.90 14.48 3,103,000 43,786,698 14.111 10.63 10.60 10.63 10.48 10.92 4,115,504 10.639 -1.67%
2024-04-26 0 14.34 14.34 14.36 13.32 14.66 9,138,896 129,813,505 14.205 10.81 10.81 10.83 10.04 11.05 12,120,903 10.710 15.83%
2024-04-25 0 12.38 12.36 12.38 11.96 12.50 3,454,670 42,674,848 12.353 9.334 9.319 9.334 9.018 9.425 4,581,923 9.3137 3.17%
2024-04-24 0 12.00 11.96 12.00 11.80 12.06 1,790,500 21,401,187 11.953 9.048 9.018 9.048 8.897 9.093 2,374,737 9.0120 1.69%
2024-04-23 0 11.80 11.80 11.82 11.70 12.46 4,240,500 50,958,644 12.017 8.897 8.897 8.912 8.822 9.395 5,624,168 9.0607 1.72%
2024-04-22 0 11.60 11.60 11.64 11.54 12.20 1,201,000 14,086,985 11.729 8.746 8.746 8.776 8.701 9.199 1,592,884 8.8437 1.40%
2024-04-19 0 11.44 11.42 11.44 11.06 11.62 1,954,000 22,270,240 11.397 8.626 8.610 8.626 8.339 8.761 2,591,587 8.5933 -2.05%
2024-04-18 0 11.68 11.68 11.70 11.50 11.96 3,189,000 37,498,302 11.759 8.806 8.806 8.822 8.671 9.018 4,229,566 8.8658 0.00%
2024-04-17 0 11.68 11.62 11.68 11.40 11.72 1,209,000 14,042,075 11.615 8.806 8.761 8.806 8.595 8.837 1,603,495 8.7572 1.92%
2024-04-16 0 11.46 11.46 11.50 11.40 11.70 2,154,796 24,843,258 11.529 8.641 8.641 8.671 8.595 8.822 2,857,902 8.6928 -0.35%
2024-04-15 0 11.50 11.48 11.50 11.34 11.86 910,258 10,461,483 11.493 8.671 8.656 8.671 8.550 8.942 1,207,274 8.6654 0.35%
2024-04-12 0 11.46 11.44 11.46 11.36 11.82 2,316,054 26,728,383 11.540 8.641 8.626 8.641 8.565 8.912 3,071,779 8.7013 -3.70%
2024-04-11 0 11.90 11.86 11.90 11.54 12.00 1,497,241 17,691,498 11.816 8.972 8.942 8.972 8.701 9.048 1,985,788 8.9091 0.00%
2024-04-10 0 11.90 11.84 11.90 11.68 11.94 1,947,354 23,013,989 11.818 8.972 8.927 8.972 8.806 9.002 2,582,772 8.9106 1.36%
2024-04-09 0 11.74 11.72 11.74 11.64 12.10 2,144,000 25,337,239 11.818 8.852 8.837 8.852 8.776 9.123 2,843,584 8.9103 -0.34%
2024-04-08 0 11.78 11.76 11.78 11.10 11.98 3,509,864 40,799,837 11.624 8.882 8.867 8.882 8.369 9.033 4,655,127 8.7645 5.56%
2024-04-05 0 11.16 11.16 11.18 11.00 11.52 3,138,300 35,103,065 11.185 8.414 8.414 8.429 8.294 8.686 4,162,322 8.4335 1.45%
2024-04-03 0 11.00 11.00 11.02 10.88 11.14 3,129,167 34,470,020 11.016 8.294 8.294 8.309 8.203 8.399 4,150,209 8.3056 -0.90%
2024-04-02 0 11.10 11.10 11.12 10.82 11.20 2,616,905 28,910,188 11.047 8.369 8.369 8.384 8.158 8.445 3,470,797 8.3296 1.09%
2024-03-28 0 10.98 10.96 10.98 10.90 11.22 3,043,500 33,531,553 11.017 8.279 8.264 8.279 8.218 8.460 4,036,589 8.3069 -0.18%
2024-03-27 0 11.00 10.98 11.00 10.92 11.22 3,260,850 36,072,292 11.062 8.294 8.279 8.294 8.233 8.460 4,324,860 8.3407 -1.79%
2024-03-26 0 11.20 11.20 11.22 11.00 11.38 2,674,410 29,933,358 11.193 8.445 8.445 8.460 8.294 8.580 3,547,066 8.4389 -0.36%
2024-03-25 0 11.24 11.24 11.26 11.00 11.38 2,058,952 23,123,192 11.231 8.475 8.475 8.490 8.294 8.580 2,730,785 8.4676 -0.71%
2024-03-22 0 11.32 11.32 11.34 11.10 11.52 3,639,006 41,400,262 11.377 8.535 8.535 8.550 8.369 8.686 4,826,408 8.5779 -1.74%
2024-03-21 0 11.52 11.52 11.56 11.36 11.70 3,480,093 40,211,551 11.555 8.686 8.686 8.716 8.565 8.822 4,615,642 8.7120 1.77%
2024-03-20 0 11.32 11.32 11.34 11.02 11.36 2,271,600 25,492,125 11.222 8.535 8.535 8.550 8.309 8.565 3,012,819 8.4612 0.89%
2024-03-19 0 11.22 11.20 11.22 11.06 11.48 2,554,117 28,748,271 11.256 8.460 8.445 8.460 8.339 8.656 3,387,521 8.4865 -2.60%
2024-03-18 0 11.52 11.50 11.52 11.36 11.96 2,389,333 27,750,015 11.614 8.686 8.671 8.686 8.565 9.018 3,168,969 8.7568 -0.52%
2024-03-15 0 11.58 11.56 11.58 10.90 11.64 6,793,034 78,027,412 11.486 8.731 8.716 8.731 8.218 8.776 9,009,590 8.6605 1.58%
2024-03-14 0 11.40 11.40 11.42 9.700 11.56 18,409,929 194,992,245 10.592 8.595 8.595 8.610 7.314 8.716 24,417,059 7.9859 33.49%
2024-03-13 0 8.540 8.500 8.550 8.370 8.620 1,011,172 8,604,995 8.5099 6.439 6.409 6.447 6.311 6.499 1,341,116 6.4163 -0.93%
2024-03-12 0 8.620 8.580 8.620 8.410 8.670 1,771,100 15,213,729 8.5900 6.499 6.469 6.499 6.341 6.537 2,349,007 6.4767 0.94%
2024-03-11 0 8.540 8.500 8.540 8.380 8.560 3,975,334 33,826,467 8.5091 6.439 6.409 6.439 6.318 6.454 5,272,479 6.4157 2.03%
2024-03-08 0 8.370 8.370 8.380 8.070 8.400 3,750,500 30,961,033 8.2552 6.311 6.311 6.318 6.085 6.333 4,974,282 6.2242 4.23%
2024-03-07 0 8.030 8.020 8.030 7.960 8.140 2,069,500 16,642,860 8.0420 6.054 6.047 6.054 6.002 6.137 2,744,775 6.0635 -0.86%
2024-03-06 0 8.100 8.050 8.100 8.010 8.260 8,932,000 72,175,788 8.0806 6.107 6.070 6.107 6.039 6.228 11,846,497 6.0926 0.00%
2024-03-05 0 8.100 8.100 8.110 7.920 8.200 5,390,000 43,429,304 8.0574 6.107 6.107 6.115 5.972 6.183 7,148,748 6.0751 -0.37%
2024-03-04 0 8.130 8.110 8.130 8.110 8.350 2,023,500 16,481,159 8.1449 6.130 6.115 6.130 6.115 6.296 2,683,765 6.1411 -0.97%
2024-03-01 0 8.210 8.210 8.240 8.190 8.330 2,780,824 22,970,378 8.2603 6.190 6.190 6.213 6.175 6.281 3,688,202 6.2281 0.00%
2024-02-29 0 8.210 8.190 8.210 8.100 8.460 4,852,000 39,788,153 8.2004 6.190 6.175 6.190 6.107 6.379 6,435,200 6.1829 -1.32%
2024-02-28 0 8.320 8.320 8.350 8.320 8.720 1,338,000 11,296,895 8.4431 6.273 6.273 6.296 6.273 6.575 1,774,587 6.3659 -4.15%
2024-02-27 0 8.680 8.670 8.680 8.360 8.720 2,142,770 18,409,106 8.5913 6.545 6.537 6.545 6.303 6.575 2,841,952 6.4776 3.58%
2024-02-26 0 8.380 8.380 8.390 8.070 8.500 2,186,000 18,333,492 8.3868 6.318 6.318 6.326 6.085 6.409 2,899,288 6.3234 5.67%
2024-02-23 0 7.930 7.930 7.950 7.880 8.080 1,933,500 15,337,597 7.9326 5.979 5.979 5.994 5.941 6.092 2,564,398 5.9810 -0.25%
2024-02-22 0 7.950 7.950 7.980 7.770 8.080 1,626,727 12,874,749 7.9145 5.994 5.994 6.017 5.858 6.092 2,157,525 5.9674 0.63%
2024-02-21 0 7.900 7.890 7.900 7.810 8.010 1,957,243 15,535,794 7.9376 5.956 5.949 5.956 5.889 6.039 2,595,888 5.9848 1.54%
2024-02-20 0 7.780 7.770 7.780 7.690 8.030 1,088,000 8,458,465 7.7743 5.866 5.858 5.866 5.798 6.054 1,443,013 5.8617 -0.26%
2024-02-19 0 7.800 7.760 7.800 7.610 7.900 494,500 3,839,505 7.7644 5.881 5.851 5.881 5.738 5.956 655,855 5.8542 0.78%
2024-02-16 0 7.740 7.730 7.740 7.540 7.760 851,250 6,545,913 7.6898 5.836 5.828 5.836 5.685 5.851 1,129,012 5.7979 2.65%
2024-02-15 0 7.540 7.500 7.540 7.400 7.820 1,531,500 11,556,117 7.5456 5.685 5.655 5.685 5.579 5.896 2,031,226 5.6892 -1.05%
2024-02-14 0 7.620 7.610 7.620 7.320 7.720 1,234,250 9,323,012 7.5536 5.745 5.738 5.745 5.519 5.821 1,636,984 5.6952 -1.30%
2024-02-09 0 7.720 7.720 7.760 7.680 7.960 319,000 2,476,410 7.7630 5.821 5.821 5.851 5.791 6.002 423,089 5.8532 -1.66%
2024-02-08 0 7.850 7.850 7.870 7.800 7.950 733,500 5,776,583 7.8754 5.919 5.919 5.934 5.881 5.994 972,840 5.9379 0.26%
2024-02-07 0 7.830 7.830 7.840 7.680 7.930 630,000 4,941,467 7.8436 5.904 5.904 5.911 5.791 5.979 835,568 5.9139 1.69%
2024-02-06 0 7.700 7.680 7.700 7.490 7.730 480,472 3,689,607 7.6791 5.806 5.791 5.806 5.647 5.828 637,249 5.7899 2.94%
2024-02-05 0 7.480 7.480 7.510 7.380 7.800 1,024,500 7,748,969 7.5637 5.640 5.640 5.662 5.564 5.881 1,358,793 5.7028 -1.19%
2024-02-02 0 7.570 7.520 7.570 7.510 7.920 863,000 6,592,102 7.6386 5.708 5.670 5.708 5.662 5.972 1,144,596 5.7593 -1.56%
2024-02-01 0 7.690 7.680 7.690 7.500 7.770 1,522,500 11,576,853 7.6038 5.798 5.791 5.798 5.655 5.858 2,019,289 5.7331 4.77%
2024-01-31 0 7.340 7.340 7.380 7.340 7.710 1,435,150 10,670,092 7.4348 5.534 5.534 5.564 5.534 5.813 1,903,437 5.6057 -3.67%
2024-01-30 0 7.620 7.600 7.620 7.470 7.890 1,845,500 14,093,547 7.6367 5.745 5.730 5.745 5.632 5.949 2,447,684 5.7579 -3.42%
2024-01-29 0 7.890 7.890 7.910 7.830 8.230 1,855,788 15,131,600 8.1537 5.949 5.949 5.964 5.904 6.205 2,461,329 6.1477 -4.36%
2024-01-26 0 8.250 8.230 8.250 8.200 8.410 2,665,249 22,272,854 8.3568 6.220 6.205 6.220 6.183 6.341 3,534,915 6.3008 -1.67%
2024-01-25 0 8.390 8.390 8.430 8.120 8.450 2,452,919 20,025,231 8.1638 6.326 6.326 6.356 6.122 6.371 3,253,303 6.1554 3.45%
2024-01-24 0 8.110 8.090 8.110 7.900 8.300 2,661,178 21,478,651 8.0711 6.115 6.100 6.115 5.956 6.258 3,529,516 6.0854 -0.12%
2024-01-23 0 8.120 8.100 8.170 7.680 8.260 1,103,906 8,888,313 8.0517 6.122 6.107 6.160 5.791 6.228 1,464,109 6.0708 2.92%
2024-01-22 0 7.890 7.890 7.960 7.750 8.210 1,210,946 9,644,305 7.9643 5.949 5.949 6.002 5.843 6.190 1,606,076 6.0049 -2.83%
2024-01-19 0 8.120 8.110 8.120 8.040 8.160 1,217,104 9,801,813 8.0534 6.122 6.115 6.122 6.062 6.152 1,614,243 6.0721 1.00%
2024-01-18 0 8.040 8.030 8.040 7.800 8.060 836,284 6,695,648 8.0064 6.062 6.054 6.062 5.881 6.077 1,109,162 6.0367 2.03%
2024-01-17 0 7.880 7.880 7.890 7.810 8.080 2,123,000 16,873,048 7.9477 5.941 5.941 5.949 5.889 6.092 2,815,731 5.9924 -2.23%
2024-01-16 0 8.060 8.060 8.120 8.060 8.240 514,000 4,224,270 8.2184 6.077 6.077 6.122 6.077 6.213 681,717 6.1965 -3.01%
2024-01-15 0 8.310 8.290 8.320 8.200 8.420 478,562 3,968,963 8.2935 6.266 6.250 6.273 6.183 6.348 634,716 6.2531 0.61%
2024-01-12 0 8.260 8.260 8.270 8.170 8.440 309,000 2,555,882 8.2715 6.228 6.228 6.235 6.160 6.364 409,826 6.2365 -0.36%
2024-01-11 0 8.290 8.250 8.290 8.100 8.370 1,088,913 9,006,932 8.2715 6.250 6.220 6.250 6.107 6.311 1,444,224 6.2365 1.72%
2024-01-10 0 8.150 8.140 8.150 8.000 8.220 598,441 4,882,878 8.1593 6.145 6.137 6.145 6.032 6.198 793,711 6.1520 -0.24%
2024-01-09 0 8.170 8.150 8.170 7.900 8.280 536,000 4,375,940 8.1641 6.160 6.145 6.160 5.956 6.243 710,896 6.1555 2.13%
2024-01-08 0 8.000 8.000 8.030 7.860 8.340 941,000 7,527,025 7.9990 6.032 6.032 6.054 5.926 6.288 1,248,047 6.0310 -2.08%
2024-01-05 0 8.170 8.160 8.170 8.150 8.520 959,000 7,968,694 8.3094 6.160 6.152 6.160 6.145 6.424 1,271,920 6.2651 -4.22%
2024-01-04 0 8.530 8.530 8.550 8.530 8.650 423,619 3,621,522 8.5490 6.431 6.431 6.447 6.431 6.522 561,845 6.4458 -0.81%
2024-01-03 0 8.600 8.570 8.600 8.520 8.610 367,760 3,151,050 8.5682 6.484 6.462 6.484 6.424 6.492 487,759 6.4603 0.12%
2024-01-02 0 8.590 8.570 8.590 8.530 8.710 1,275,000 10,998,262 8.6261 6.477 6.462 6.477 6.431 6.567 1,691,030 6.5039 -0.58%
2023-12-29 0 8.640 8.640 8.650 8.530 8.900 1,213,500 10,441,327 8.6043 6.514 6.514 6.522 6.431 6.710 1,609,463 6.4875 -3.03%
2023-12-28 0 8.910 8.880 8.910 8.630 8.960 781,000 6,884,878 8.8155 6.718 6.695 6.718 6.507 6.756 1,035,839 6.6467 3.24%
2023-12-27 0 8.630 8.610 8.640 8.570 9.000 1,326,000 11,509,770 8.6801 6.507 6.492 6.514 6.462 6.786 1,758,672 6.5446 -2.15%
2023-12-22 0 8.820 8.780 8.820 8.740 8.910 772,000 6,820,877 8.8353 6.650 6.620 6.650 6.590 6.718 1,023,902 6.6616 -0.90%
2023-12-21 0 8.900 8.900 8.940 8.750 8.950 214,500 1,904,068 8.8768 6.710 6.710 6.741 6.597 6.748 284,491 6.6929 0.91%
2023-12-20 0 8.820 8.780 8.820 8.740 8.850 1,250,551 10,955,051 8.7602 6.650 6.620 6.650 6.590 6.673 1,658,604 6.6050 1.61%
2023-12-19 0 8.680 8.650 8.680 8.620 8.780 1,290,500 11,209,158 8.6859 6.545 6.522 6.545 6.499 6.620 1,711,588 6.5490 -1.36%
2023-12-18 0 8.800 8.760 8.800 8.630 9.160 1,311,442 11,492,683 8.7634 6.635 6.605 6.635 6.507 6.906 1,739,363 6.6074 -2.33%
2023-12-15 0 9.010 9.010 9.020 8.890 9.230 2,504,000 22,618,436 9.0329 6.793 6.793 6.801 6.703 6.959 3,321,051 6.8106 2.74%
2023-12-14 0 8.770 8.770 8.780 8.580 9.040 1,374,791 11,980,816 8.7146 6.612 6.612 6.620 6.469 6.816 1,823,383 6.5707 3.06%
2023-12-13 0 8.510 8.510 8.540 8.480 8.650 1,699,500 14,528,057 8.5484 6.416 6.416 6.439 6.394 6.522 2,254,044 6.4453 -1.96%
2023-12-12 0 8.680 8.680 8.690 8.530 8.750 1,433,123 12,413,690 8.6620 6.545 6.545 6.552 6.431 6.597 1,900,749 6.5309 2.84%
2023-12-11 0 8.440 8.440 8.450 8.430 8.790 1,614,200 13,693,197 8.4830 6.364 6.364 6.371 6.356 6.627 2,140,911 6.3960 -3.21%
2023-12-08 0 8.720 8.700 8.730 8.700 8.860 1,883,500 16,489,865 8.7549 6.575 6.560 6.582 6.560 6.680 2,498,083 6.6010 -0.23%
2023-12-07 0 8.740 8.700 8.740 8.680 8.850 1,321,173 11,538,143 8.7333 6.590 6.560 6.590 6.545 6.673 1,752,270 6.5847 -1.80%
2023-12-06 0 8.900 8.880 8.900 8.730 8.980 715,481 6,361,607 8.8914 6.710 6.695 6.710 6.582 6.771 948,941 6.7039 2.18%
2023-12-05 0 8.710 8.680 8.710 8.570 8.860 1,019,000 8,873,100 8.7077 6.567 6.545 6.567 6.462 6.680 1,351,498 6.5654 -1.25%
2023-12-04 0 8.820 8.820 8.840 8.750 9.180 836,000 7,449,691 8.9111 6.650 6.650 6.665 6.597 6.922 1,108,785 6.7188 -2.00%
2023-12-01 0 9.000 9.000 9.040 8.950 9.200 517,841 4,689,432 9.0557 6.786 6.786 6.816 6.748 6.937 686,812 6.8278 0.56%
2023-11-30 0 8.950 8.920 8.950 8.720 9.240 2,342,726 20,831,983 8.8922 6.748 6.725 6.748 6.575 6.967 3,107,154 6.7045 -0.56%
2023-11-29 0 9.000 9.000 9.040 8.940 9.160 883,713 7,955,410 9.0023 6.786 6.786 6.816 6.741 6.906 1,172,067 6.7875 -0.66%
2023-11-28 0 9.060 9.030 9.060 8.790 9.120 1,224,017 11,022,704 9.0054 6.831 6.808 6.831 6.627 6.876 1,623,412 6.7898 -0.55%
2023-11-27 0 9.110 9.110 9.120 8.920 9.140 797,000 7,179,610 9.0083 6.869 6.869 6.876 6.725 6.891 1,057,060 6.7921 3.05%
2023-11-24 0 8.840 8.840 8.910 8.800 8.970 344,000 3,059,091 8.8927 6.665 6.665 6.718 6.635 6.763 456,247 6.7049 -0.56%
2023-11-23 0 8.890 8.890 8.950 8.600 8.990 916,122 8,104,746 8.8468 6.703 6.703 6.748 6.484 6.778 1,215,051 6.6703 0.11%
2023-11-22 0 8.880 8.870 8.880 8.490 8.930 1,534,500 13,325,503 8.6839 6.695 6.688 6.695 6.401 6.733 2,035,205 6.5475 2.54%
2023-11-21 0 8.660 8.650 8.660 8.500 8.800 1,212,500 10,505,689 8.6645 6.529 6.522 6.529 6.409 6.635 1,608,137 6.5328 1.41%
2023-11-20 0 8.540 8.520 8.540 8.310 8.610 826,837 7,022,222 8.4929 6.439 6.424 6.439 6.266 6.492 1,096,633 6.4034 0.83%
2023-11-17 0 8.470 8.470 8.500 8.420 9.040 1,536,000 13,226,150 8.6108 6.386 6.386 6.409 6.348 6.816 2,037,194 6.4923 -6.51%
2023-11-16 0 9.060 9.040 9.060 8.790 9.590 481,970 4,340,958 9.0067 6.831 6.816 6.831 6.627 7.231 639,236 6.7909 1.12%
2023-11-15 0 8.960 8.950 8.960 8.740 9.100 1,718,300 15,361,837 8.9401 6.756 6.748 6.756 6.590 6.861 2,278,979 6.7407 1.24%
2023-11-14 0 8.850 8.840 8.850 8.780 8.980 1,193,500 10,558,827 8.8469 6.673 6.665 6.673 6.620 6.771 1,582,937 6.6704 0.23%
2023-11-13 0 8.830 8.780 8.830 8.710 9.060 1,146,500 10,187,691 8.8859 6.658 6.620 6.658 6.567 6.831 1,520,601 6.6998 -2.43%
2023-11-10 0 9.050 9.040 9.050 8.870 9.070 963,500 8,654,730 8.9826 6.824 6.816 6.824 6.688 6.839 1,277,889 6.7727 0.78%
2023-11-09 0 8.980 8.960 8.980 8.920 9.130 638,805 5,745,705 8.9945 6.771 6.756 6.771 6.725 6.884 847,246 6.7816 -0.11%
2023-11-08 0 8.990 8.980 9.050 8.960 9.250 581,337 5,263,630 9.0544 6.778 6.771 6.824 6.756 6.974 771,026 6.8268 -2.28%
2023-11-07 0 9.200 9.200 9.240 9.170 9.430 617,660 5,715,578 9.2536 6.937 6.937 6.967 6.914 7.110 819,201 6.9770 -2.54%
2023-11-06 0 9.440 9.430 9.440 9.350 9.610 547,000 5,172,934 9.4569 7.118 7.110 7.118 7.050 7.246 725,485 7.1303 -1.15%
2023-11-03 0 9.550 9.520 9.550 9.180 9.580 625,500 5,930,083 9.4805 7.200 7.178 7.200 6.922 7.223 829,600 7.1481 3.47%
2023-11-02 0 9.230 9.170 9.230 9.080 9.300 1,324,880 12,203,409 9.2110 6.959 6.914 6.959 6.846 7.012 1,757,186 6.9449 0.76%
2023-11-01 0 9.160 9.160 9.190 9.040 9.210 1,413,500 12,927,785 9.1459 6.906 6.906 6.929 6.816 6.944 1,874,723 6.8958 0.00%
2023-10-31 0 9.160 9.150 9.160 9.080 9.200 875,217 8,004,405 9.1456 6.906 6.899 6.906 6.846 6.937 1,160,799 6.8956 -0.11%
2023-10-30 0 9.170 9.170 9.180 9.000 9.170 738,000 6,739,870 9.1326 6.914 6.914 6.922 6.786 6.914 978,808 6.8858 1.55%
2023-10-27 0 9.030 9.000 9.030 8.920 9.100 705,000 6,361,495 9.0234 6.808 6.786 6.808 6.725 6.861 935,040 6.8034 -0.11%
2023-10-26 0 9.040 9.040 9.080 8.950 9.130 1,069,910 9,691,305 9.0581 6.816 6.816 6.846 6.748 6.884 1,419,020 6.8296 0.67%
2023-10-25 0 8.980 8.950 8.980 8.910 9.140 1,723,000 15,489,488 8.9898 6.771 6.748 6.771 6.718 6.891 2,285,212 6.7781 0.90%
2023-10-24 0 8.900 8.880 8.900 8.650 8.990 819,500 7,266,715 8.8673 6.710 6.695 6.710 6.522 6.778 1,086,902 6.6857 1.60%
2023-10-20 0 8.760 8.750 8.760 8.670 8.850 1,506,753 13,217,084 8.7719 6.605 6.597 6.605 6.537 6.673 1,998,404 6.6138 -0.23%
2023-10-19 0 8.780 8.780 8.800 8.560 8.900 555,500 4,861,233 8.7511 6.620 6.620 6.635 6.454 6.710 736,759 6.5981 -1.35%
2023-10-18 0 8.900 8.890 8.900 8.810 8.960 1,147,000 10,204,747 8.8969 6.710 6.703 6.710 6.643 6.756 1,521,264 6.7081 -0.56%
2023-10-17 0 8.950 8.920 8.950 8.870 9.020 945,103 8,456,245 8.9474 6.748 6.725 6.748 6.688 6.801 1,253,489 6.7462 0.22%
2023-10-16 0 8.930 8.910 8.930 8.850 9.050 625,500 5,581,919 8.9239 6.733 6.718 6.733 6.673 6.824 829,600 6.7284 0.79%
2023-10-13 0 8.860 8.860 8.880 8.810 9.000 1,376,000 12,240,430 8.8957 6.680 6.680 6.695 6.643 6.786 1,824,987 6.7071 -0.34%
2023-10-12 0 8.890 8.890 8.910 8.780 8.970 1,517,000 13,481,124 8.8867 6.703 6.703 6.718 6.620 6.763 2,011,995 6.7004 -0.22%
2023-10-11 0 8.910 8.910 8.940 8.850 9.000 1,427,000 12,760,167 8.9420 6.718 6.718 6.741 6.673 6.786 1,892,628 6.7420 0.56%
2023-10-10 0 8.860 8.860 8.890 8.760 9.060 1,692,500 15,045,060 8.8893 6.680 6.680 6.703 6.605 6.831 2,244,760 6.7023 0.11%
2023-10-09 0 8.850 8.820 8.850 8.760 8.900 601,668 5,297,056 8.8040 6.673 6.650 6.673 6.605 6.710 797,991 6.6380 -0.56%
2023-10-06 0 8.900 8.900 8.920 8.840 9.080 847,000 7,565,335 8.9319 6.710 6.710 6.725 6.665 6.846 1,123,375 6.7345 -0.56%
2023-10-05 0 8.950 8.930 8.950 8.860 9.160 1,444,473 12,922,377 8.9461 6.748 6.733 6.748 6.680 6.906 1,915,802 6.7452 0.00%
2023-10-04 0 8.950 8.950 8.960 8.710 9.040 2,560,981 22,823,818 8.9121 6.748 6.748 6.756 6.567 6.816 3,396,625 6.7196 1.59%
2023-10-03 0 8.810 8.810 8.820 8.500 9.140 3,523,000 30,709,517 8.7169 6.643 6.643 6.650 6.409 6.891 4,672,549 6.5723 -2.11%
2023-09-29 0 9.000 9.000 9.070 8.910 9.190 925,237 8,345,799 9.0202 6.786 6.786 6.839 6.718 6.929 1,227,140 6.8010 1.12%
2023-09-28 0 8.900 8.880 8.900 8.830 9.020 1,123,000 10,006,112 8.9102 6.710 6.695 6.710 6.658 6.801 1,489,433 6.7181 0.56%
2023-09-27 0 8.850 8.810 8.850 8.650 8.990 1,175,500 10,376,282 8.8271 6.673 6.643 6.673 6.522 6.778 1,559,064 6.6555 2.67%
2023-09-26 0 8.620 8.610 8.620 8.520 9.160 2,502,500 21,931,004 8.7636 6.499 6.492 6.499 6.424 6.906 3,319,062 6.6076 -6.41%
2023-09-25 0 9.210 9.210 9.230 9.180 9.430 516,500 4,795,180 9.2840 6.944 6.944 6.959 6.922 7.110 685,033 6.9999 -1.92%
2023-09-22 0 9.390 9.340 9.390 9.060 9.410 479,000 4,448,365 9.2868 7.080 7.042 7.080 6.831 7.095 635,297 7.0020 4.80%
2023-09-21 0 8.960 8.960 8.980 8.890 9.270 901,500 8,168,509 9.0610 6.756 6.756 6.771 6.703 6.989 1,195,658 6.8318 -3.34%
2023-09-20 0 9.270 9.270 9.320 9.100 9.690 959,500 9,033,172 9.4145 6.989 6.989 7.027 6.861 7.306 1,272,583 7.0983 -5.21%
2023-09-19 0 9.780 9.740 9.780 9.630 9.880 431,000 4,197,155 9.7382 7.374 7.344 7.374 7.261 7.449 571,635 7.3424 0.72%
2023-09-18 0 9.710 9.710 9.750 9.650 9.840 543,500 5,290,020 9.7332 7.321 7.321 7.351 7.276 7.419 720,843 7.3387 0.10%
2023-09-15 0 9.700 9.700 9.760 9.650 9.770 1,412,048 13,710,381 9.7096 7.314 7.314 7.359 7.276 7.366 1,872,797 7.3208 -0.51%
2023-09-14 0 9.750 9.750 9.780 9.610 9.990 746,000 7,275,170 9.7522 7.351 7.351 7.374 7.246 7.532 989,419 7.3530 -0.81%
2023-09-13 0 9.830 9.830 9.850 9.790 9.980 561,000 5,521,080 9.8415 7.412 7.412 7.427 7.381 7.525 744,053 7.4203 0.10%
2023-09-12 0 9.820 9.820 9.830 9.700 9.900 317,560 3,135,884 9.8749 7.404 7.404 7.412 7.314 7.464 421,179 7.4455 -0.20%
2023-09-11 0 10.04 10.00 10.04 9.920 10.06 365,000 3,653,427 10.009 7.419 7.390 7.419 7.330 7.434 493,938 7.3965 0.70%
2023-09-07 0 9.970 9.970 9.990 9.900 10.06 404,000 4,034,425 9.9862 7.367 7.367 7.382 7.316 7.434 546,715 7.3794 -0.30%
2023-09-06 0 10.00 9.940 10.02 9.850 10.10 383,000 3,821,905 9.9789 7.390 7.345 7.404 7.279 7.463 518,297 7.3740 -0.40%
2023-09-05 0 10.04 10.02 10.04 9.970 10.36 232,940 2,336,449 10.030 7.419 7.404 7.419 7.367 7.656 315,227 7.4119 -0.99%
2023-09-04 0 10.14 10.12 10.14 10.00 10.24 593,262 5,968,262 10.060 7.493 7.478 7.493 7.390 7.567 802,835 7.4340 3.05%
2023-08-31 0 9.840 9.810 9.840 9.740 10.02 1,193,500 11,768,088 9.8601 7.271 7.249 7.271 7.197 7.404 1,615,111 7.2862 -1.99%
2023-08-30 0 10.04 10.04 10.06 9.950 10.08 328,500 3,289,486 10.014 7.419 7.419 7.434 7.353 7.449 444,544 7.3997 1.83%
2023-08-29 0 9.860 9.840 9.860 9.740 9.950 388,554 3,826,263 9.8474 7.286 7.271 7.286 7.197 7.353 525,813 7.2769 0.41%
2023-08-28 0 9.820 9.770 9.820 9.530 9.840 808,500 7,879,140 9.7454 7.257 7.220 7.257 7.042 7.271 1,094,107 7.2014 2.94%
2023-08-25 0 9.540 9.530 9.540 9.500 9.940 1,566,744 15,232,303 9.7223 7.050 7.042 7.050 7.020 7.345 2,120,205 7.1844 -4.79%
2023-08-24 0 10.02 10.02 10.04 9.970 10.14 388,500 3,910,040 10.064 7.404 7.404 7.419 7.367 7.493 525,740 7.4372 -0.20%
2023-08-23 0 10.04 10.00 10.04 9.720 10.14 391,500 3,921,197 10.016 7.419 7.390 7.419 7.183 7.493 529,800 7.4013 -0.59%
2023-08-22 0 10.10 10.10 10.12 9.960 10.22 454,000 4,572,650 10.072 7.463 7.463 7.478 7.360 7.552 614,378 7.4427 0.60%
2023-08-21 0 10.04 10.02 10.04 10.00 10.26 571,646 5,766,686 10.088 7.419 7.404 7.419 7.390 7.582 773,583 7.4545 -2.71%
2023-08-18 0 10.32 10.32 10.38 10.08 10.46 473,000 4,903,368 10.367 7.626 7.626 7.670 7.449 7.730 640,090 7.6604 -0.96%
2023-08-17 0 10.42 10.40 10.42 10.08 10.48 744,356 7,681,063 10.319 7.700 7.685 7.700 7.449 7.744 1,007,304 7.6254 -0.76%
2023-08-16 0 10.50 10.46 10.50 10.36 10.58 889,000 9,291,270 10.451 7.759 7.730 7.759 7.656 7.818 1,203,044 7.7231 -1.32%
2023-08-15 0 10.64 10.64 10.66 10.36 10.70 1,138,500 12,008,925 10.548 7.863 7.863 7.877 7.656 7.907 1,540,682 7.7946 0.38%
2023-08-14 0 10.60 10.60 10.62 10.40 10.74 632,000 6,663,541 10.544 7.833 7.833 7.848 7.685 7.936 855,258 7.7913 -3.28%
2023-08-11 0 10.96 10.90 10.96 10.74 11.00 426,000 4,629,545 10.867 8.099 8.055 8.099 7.936 8.129 576,487 8.0306 0.37%
2023-08-10 0 10.92 10.92 10.98 10.72 10.98 447,000 4,875,130 10.906 8.069 8.069 8.114 7.922 8.114 604,905 8.0593 1.11%
2023-08-09 0 10.80 10.78 10.82 10.70 10.94 375,956 4,064,623 10.811 7.981 7.966 7.996 7.907 8.084 508,765 7.9892 -1.10%
2023-08-08 0 10.92 10.90 10.92 10.78 11.02 389,000 4,243,965 10.910 8.069 8.055 8.069 7.966 8.143 526,416 8.0620 0.74%
2023-08-07 0 10.84 10.82 10.84 10.70 10.92 545,229 5,909,892 10.839 8.010 7.996 8.010 7.907 8.069 737,834 8.0098 0.56%
2023-08-04 0 10.78 10.78 10.80 10.54 10.86 781,229 8,386,359 10.735 7.966 7.966 7.981 7.789 8.025 1,057,203 7.9326 2.47%
2023-08-03 0 10.52 10.52 10.58 10.34 10.64 737,500 7,750,012 10.508 7.774 7.774 7.818 7.641 7.863 998,026 7.7653 -0.75%
2023-08-02 0 10.60 10.58 10.60 10.36 10.70 432,135 4,575,923 10.589 7.833 7.818 7.833 7.656 7.907 584,789 7.8249 0.19%
2023-08-01 0 10.58 10.44 10.58 10.14 10.58 1,064,613 11,114,857 10.440 7.818 7.715 7.818 7.493 7.818 1,440,694 7.7149 1.73%
2023-07-31 0 10.40 10.40 10.52 10.40 11.20 1,813,500 19,350,595 10.670 7.685 7.685 7.774 7.685 8.276 2,454,129 7.8849 -7.47%
2023-07-28 0 11.24 11.20 11.26 11.06 11.28 274,700 3,081,278 11.217 8.306 8.276 8.321 8.173 8.335 371,739 8.2888 0.00%
2023-07-27 0 11.24 11.20 11.24 11.10 11.24 329,820 3,682,893 11.166 8.306 8.276 8.306 8.202 8.306 446,331 8.2515 1.44%
2023-07-26 0 11.08 11.06 11.08 11.00 11.20 294,046 3,266,272 11.108 8.188 8.173 8.188 8.129 8.276 397,919 8.2084 -0.89%
2023-07-25 0 11.18 11.14 11.18 11.10 11.38 253,500 2,833,991 11.179 8.262 8.232 8.262 8.202 8.409 343,050 8.2612 0.72%
2023-07-24 0 11.10 11.10 11.14 10.98 11.16 540,334 5,987,823 11.082 8.202 8.202 8.232 8.114 8.247 731,210 8.1889 1.09%
2023-07-21 0 10.98 10.98 11.02 10.80 11.06 141,635 1,556,539 10.990 8.114 8.114 8.143 7.981 8.173 191,668 8.1210 0.92%
2023-07-20 0 10.88 10.88 10.90 10.80 11.06 266,000 2,900,645 10.905 8.040 8.040 8.055 7.981 8.173 359,966 8.0581 -0.55%
2023-07-19 0 10.94 10.94 11.00 10.82 11.10 380,000 4,165,533 10.962 8.084 8.084 8.129 7.996 8.202 514,237 8.1004 0.37%
2023-07-18 0 10.90 10.86 10.90 10.70 10.98 586,500 6,376,033 10.871 8.055 8.025 8.055 7.907 8.114 793,684 8.0335 0.74%
2023-07-14 0 10.82 10.82 10.86 10.66 10.90 552,120 5,976,893 10.825 7.996 7.996 8.025 7.877 8.055 747,160 7.9995 2.66%
2023-07-13 0 10.54 10.54 10.56 10.52 10.98 448,000 4,746,446 10.595 7.789 7.789 7.803 7.774 8.114 606,259 7.8291 -3.13%
2023-07-12 0 10.88 10.86 10.88 10.66 10.94 773,000 8,384,865 10.847 8.040 8.025 8.040 7.877 8.084 1,046,067 8.0156 1.68%
2023-07-11 0 10.70 10.66 10.70 10.52 10.78 942,000 10,021,633 10.639 7.907 7.877 7.907 7.774 7.966 1,274,767 7.8615 -1.47%
2023-07-10 0 10.86 10.84 10.86 10.80 10.96 1,137,362 12,294,259 10.809 8.025 8.010 8.025 7.981 8.099 1,539,142 7.9877 0.74%
2023-07-07 0 10.78 10.70 10.78 10.46 10.86 792,176 8,490,750 10.718 7.966 7.907 7.966 7.730 8.025 1,072,017 7.9204 2.28%
2023-07-06 0 10.54 10.54 10.56 10.54 10.62 951,000 10,075,720 10.595 7.789 7.789 7.803 7.789 7.848 1,286,946 7.8292 0.19%
2023-07-05 0 10.52 10.50 10.52 10.48 10.64 219,000 2,310,860 10.552 7.774 7.759 7.774 7.744 7.863 296,363 7.7974 0.19%
2023-07-04 0 10.50 10.50 10.52 10.40 10.52 883,000 9,223,617 10.446 7.759 7.759 7.774 7.685 7.774 1,194,925 7.7190 0.96%
2023-07-03 0 10.40 10.40 10.44 10.24 10.48 1,351,000 13,905,365 10.293 7.685 7.685 7.715 7.567 7.744 1,828,248 7.6058 1.56%
2023-06-30 0 10.24 10.22 10.24 9.910 10.32 2,448,400 24,989,383 10.206 7.567 7.552 7.567 7.323 7.626 3,313,311 7.5421 0.39%
2023-06-29 0 10.20 10.16 10.20 10.08 10.26 1,869,500 19,253,852 10.299 7.537 7.508 7.537 7.449 7.582 2,529,911 7.6105 -1.35%
2023-06-28 0 10.34 10.34 10.36 10.24 10.36 438,000 4,512,695 10.303 7.641 7.641 7.656 7.567 7.656 592,726 7.6135 0.19%
2023-06-27 0 10.32 10.30 10.34 10.04 10.38 347,000 3,585,755 10.334 7.626 7.611 7.641 7.419 7.670 469,580 7.6361 2.18%
2023-06-26 0 10.10 10.10 10.14 9.780 10.14 434,500 4,356,127 10.026 7.463 7.463 7.493 7.227 7.493 587,990 7.4085 1.30%
2023-06-23 0 9.970 9.970 10.02 9.720 10.06 632,416 6,260,679 9.8996 7.367 7.367 7.404 7.183 7.434 855,821 7.3154 -3.02%
2023-06-21 0 10.28 10.28 10.30 10.18 10.36 552,162 5,677,473 10.282 7.596 7.596 7.611 7.523 7.656 747,216 7.5982 0.59%
2023-06-20 0 10.22 10.22 10.26 10.16 10.46 341,328 3,497,509 10.247 7.552 7.552 7.582 7.508 7.730 461,904 7.5719 -1.73%
2023-06-19 0 10.40 10.36 10.40 10.26 10.48 69,531 719,053 10.341 7.685 7.656 7.685 7.582 7.744 94,093 7.6419 -0.19%
2023-06-16 0 10.42 10.40 10.42 10.36 10.48 1,271,815 13,195,421 10.375 7.700 7.685 7.700 7.656 7.744 1,721,091 7.6669 0.97%
2023-06-15 0 10.32 10.30 10.32 10.10 10.50 783,500 8,045,483 10.269 7.626 7.611 7.626 7.463 7.759 1,060,276 7.5881 0.19%
2023-06-14 0 10.30 10.26 10.30 10.16 10.30 515,650 5,283,876 10.247 7.611 7.582 7.611 7.508 7.611 697,806 7.5721 0.00%
2023-06-13 0 10.30 10.26 10.30 10.10 10.32 328,500 3,364,830 10.243 7.611 7.582 7.611 7.463 7.626 444,544 7.5692 1.58%
2023-06-12 0 10.14 10.14 10.18 10.00 10.26 431,500 4,370,915 10.130 7.493 7.493 7.523 7.390 7.582 583,930 7.4853 0.40%
2023-06-09 0 10.10 10.10 10.14 10.08 10.30 402,000 4,063,575 10.108 7.463 7.463 7.493 7.449 7.611 544,009 7.4697 -0.20%
2023-06-08 0 10.12 10.12 10.14 9.990 10.32 313,373 3,168,024 10.109 7.478 7.478 7.493 7.382 7.626 424,074 7.4705 0.20%
2023-06-07 0 10.10 10.10 10.18 10.04 10.28 668,400 6,763,163 10.118 7.463 7.463 7.523 7.419 7.596 904,516 7.4771 0.00%
2023-06-06 0 10.10 10.10 10.12 10.02 10.18 426,500 4,305,128 10.094 7.463 7.463 7.478 7.404 7.523 577,164 7.4591 0.20%
2023-06-05 0 10.08 10.06 10.08 9.840 10.12 641,500 6,418,477 10.005 7.449 7.434 7.449 7.271 7.478 868,114 7.3936 1.10%
2023-06-02 0 9.970 9.940 9.970 9.840 10.20 651,400 6,494,561 9.9702 7.367 7.345 7.367 7.271 7.537 881,511 7.3675 1.73%
2023-06-01 0 9.800 9.800 9.820 9.690 9.870 876,248 8,555,446 9.7637 7.242 7.242 7.257 7.161 7.294 1,185,788 7.2150 2.08%
2023-05-31 0 9.600 9.600 9.650 9.510 9.920 1,848,390 17,766,285 9.6118 7.094 7.094 7.131 7.027 7.330 2,501,344 7.1027 -2.64%
2023-05-30 0 10.56 10.56 10.58 10.34 10.60 703,500 7,395,253 10.512 7.286 7.286 7.300 7.134 7.314 1,019,603 7.2531 1.54%
2023-05-29 0 10.40 10.38 10.40 10.40 10.80 530,500 5,589,115 10.536 7.176 7.162 7.176 7.176 7.452 768,869 7.2693 -3.17%
2023-05-25 0 10.74 10.70 10.74 10.52 10.78 1,043,500 11,116,440 10.653 7.410 7.383 7.410 7.259 7.438 1,512,374 7.3503 0.75%
2023-05-24 0 10.66 10.66 10.70 10.60 10.88 489,642 5,236,642 10.695 7.355 7.355 7.383 7.314 7.507 709,652 7.3792 -0.93%
2023-05-23 0 10.76 10.76 10.78 10.72 11.00 728,000 7,905,095 10.859 7.424 7.424 7.438 7.397 7.590 1,055,111 7.4922 -0.92%
2023-05-22 0 10.86 10.86 10.90 10.82 11.00 293,652 3,198,596 10.892 7.493 7.493 7.521 7.466 7.590 425,598 7.5155 0.56%
2023-05-19 0 10.80 10.78 10.80 10.76 11.00 904,500 9,882,183 10.926 7.452 7.438 7.452 7.424 7.590 1,310,918 7.5384 -2.70%
2023-05-18 0 11.10 11.08 11.10 11.02 11.28 422,920 4,714,094 11.147 7.659 7.645 7.659 7.604 7.783 612,950 7.6908 -0.36%
2023-05-17 0 11.14 11.14 11.16 11.10 11.36 403,000 4,513,172 11.199 7.686 7.686 7.700 7.659 7.838 584,079 7.7270 0.00%
2023-05-16 0 11.14 11.10 11.14 11.06 11.42 570,000 6,360,680 11.159 7.686 7.659 7.686 7.631 7.880 826,117 7.6995 -0.71%
2023-05-15 0 11.22 11.22 11.24 11.16 11.40 398,468 4,475,279 11.231 7.742 7.742 7.755 7.700 7.866 577,511 7.7493 -0.71%
2023-05-12 0 11.30 11.28 11.30 11.20 11.40 494,000 5,584,210 11.304 7.797 7.783 7.797 7.728 7.866 715,968 7.7995 0.18%
2023-05-11 0 11.28 11.28 11.30 11.20 11.54 785,752 8,904,141 11.332 7.783 7.783 7.797 7.728 7.962 1,138,813 7.8188 0.53%
2023-05-10 0 11.22 11.20 11.22 11.20 11.32 654,000 7,361,785 11.257 7.742 7.728 7.742 7.728 7.811 947,861 7.7667 -0.36%
2023-05-09 0 11.26 11.24 11.26 11.20 11.62 918,754 10,442,004 11.365 7.769 7.755 7.769 7.728 8.018 1,331,576 7.8418 -3.43%
2023-05-08 0 11.66 11.64 11.66 11.42 11.70 215,508 2,505,881 11.628 8.045 8.031 8.045 7.880 8.073 312,342 8.0229 1.75%
2023-05-05 0 11.46 11.44 11.46 11.42 11.62 258,500 2,965,690 11.473 7.907 7.893 7.907 7.880 8.018 374,651 7.9159 -1.88%
2023-05-04 0 11.68 11.62 11.68 11.20 11.68 531,008 6,120,731 11.527 8.059 8.018 8.059 7.728 8.059 769,605 7.9531 3.55%
2023-05-03 0 11.28 11.24 11.30 11.06 11.32 1,179,500 13,203,550 11.194 7.783 7.755 7.797 7.631 7.811 1,709,483 7.7237 1.26%
2023-05-02 0 11.14 11.12 11.14 11.10 11.78 2,087,650 23,706,818 11.356 7.686 7.673 7.686 7.659 8.128 3,025,691 7.8352 -5.43%
2023-04-28 0 11.78 11.76 11.78 11.68 11.86 1,260,680 14,794,811 11.736 8.128 8.114 8.128 8.059 8.183 1,827,140 8.0973 -0.51%
2023-04-27 0 11.84 11.84 11.86 11.64 11.98 583,256 6,906,685 11.842 8.169 8.169 8.183 8.031 8.266 845,330 8.1704 1.20%
2023-04-26 0 11.70 11.68 11.70 11.46 11.82 593,136 6,948,018 11.714 8.073 8.059 8.073 7.907 8.156 859,649 8.0824 1.74%
2023-04-25 0 11.50 11.48 11.50 11.28 11.52 558,000 6,386,188 11.445 7.935 7.921 7.935 7.783 7.949 808,725 7.8966 1.05%
2023-04-24 0 11.38 11.38 11.40 11.20 11.40 450,000 5,089,740 11.311 7.852 7.852 7.866 7.728 7.866 652,198 7.8040 1.97%
2023-04-21 0 11.16 11.16 11.18 11.10 11.30 1,161,091 12,941,657 11.146 7.700 7.700 7.714 7.659 7.797 1,682,802 7.6905 -0.18%
2023-04-20 0 11.18 11.18 11.22 11.16 11.32 758,127 8,505,037 11.218 7.714 7.714 7.742 7.700 7.811 1,098,775 7.7405 0.18%
2023-04-19 0 11.16 11.16 11.18 11.10 11.34 531,585 5,942,587 11.179 7.700 7.700 7.714 7.659 7.824 770,441 7.7132 -1.41%
2023-04-18 0 11.32 11.26 11.32 11.12 11.34 409,500 4,615,180 11.270 7.811 7.769 7.811 7.673 7.824 593,500 7.7762 1.62%
2023-04-17 0 11.14 11.14 11.20 11.08 11.28 424,000 4,734,600 11.167 7.686 7.686 7.728 7.645 7.783 614,515 7.7046 0.72%
2023-04-14 0 11.06 11.06 11.08 11.04 11.30 432,000 4,792,670 11.094 7.631 7.631 7.645 7.617 7.797 626,110 7.6547 -1.43%
2023-04-13 0 11.22 11.20 11.22 10.90 11.24 1,853,500 20,588,559 11.108 7.742 7.728 7.742 7.521 7.755 2,686,331 7.6642 1.26%
2023-04-12 0 11.08 11.04 11.08 10.94 11.22 759,430 8,417,894 11.084 7.645 7.617 7.645 7.548 7.742 1,100,664 7.6480 0.18%
2023-04-11 0 11.06 11.04 11.06 10.72 11.12 714,000 7,848,170 10.992 7.631 7.617 7.631 7.397 7.673 1,034,821 7.5841 3.95%
2023-04-06 0 10.64 10.62 10.64 10.56 10.84 780,743 8,306,226 10.639 7.341 7.328 7.341 7.286 7.479 1,131,553 7.3406 -0.56%
2023-04-04 0 10.70 10.70 10.74 10.66 10.92 426,000 4,573,830 10.737 7.383 7.383 7.410 7.355 7.535 617,414 7.4080 -0.56%
2023-04-03 0 10.76 10.76 10.80 10.68 11.16 1,425,096 15,538,569 10.904 7.424 7.424 7.452 7.369 7.700 2,065,432 7.5232 -2.71%
2023-03-31 0 11.06 11.06 11.10 11.00 11.38 1,307,724 14,526,925 11.109 7.631 7.631 7.659 7.590 7.852 1,895,322 7.6646 1.47%
2023-03-30 0 10.90 10.90 10.92 10.64 10.96 1,187,659 12,879,750 10.845 7.521 7.521 7.535 7.341 7.562 1,721,308 7.4825 2.64%
2023-03-29 0 10.62 10.62 10.72 10.60 11.06 644,234 6,909,764 10.726 7.328 7.328 7.397 7.314 7.631 933,707 7.4004 -0.56%
2023-03-28 0 10.68 10.64 10.68 10.60 10.76 617,630 6,578,878 10.652 7.369 7.341 7.369 7.314 7.424 895,149 7.3495 -0.37%
2023-03-27 0 10.72 10.72 10.76 10.70 11.18 716,000 7,751,989 10.827 7.397 7.397 7.424 7.383 7.714 1,037,719 7.4702 -2.90%
2023-03-24 0 11.04 11.02 11.04 11.00 11.14 503,702 5,570,724 11.060 7.617 7.604 7.617 7.590 7.686 730,030 7.6308 -0.90%
2023-03-23 0 11.14 11.10 11.14 10.98 11.18 358,676 3,971,640 11.073 7.686 7.659 7.686 7.576 7.714 519,839 7.6401 1.27%
2023-03-22 0 11.00 10.98 11.04 10.80 11.18 933,000 10,300,285 11.040 7.590 7.576 7.617 7.452 7.714 1,352,224 7.6173 2.61%
2023-03-21 0 10.72 10.72 10.74 10.60 10.82 875,705 9,376,251 10.707 7.397 7.397 7.410 7.314 7.466 1,269,184 7.3876 -0.92%
2023-03-20 0 10.82 10.82 10.84 10.78 10.96 431,000 4,687,655 10.876 7.466 7.466 7.479 7.438 7.562 624,661 7.5043 -0.92%
2023-03-17 0 10.92 10.92 10.94 10.84 11.06 3,390,426 37,040,803 10.925 7.535 7.535 7.548 7.479 7.631 4,913,841 7.5381 0.00%
2023-03-16 0 10.92 10.92 10.94 10.86 11.30 1,281,716 14,143,887 11.035 7.535 7.535 7.548 7.493 7.797 1,857,628 7.6140 1.30%
2023-03-15 0 10.78 10.72 10.78 10.58 10.86 540,566 5,798,723 10.727 7.438 7.397 7.438 7.300 7.493 783,458 7.4014 1.70%
2023-03-14 0 10.60 10.54 10.62 10.44 11.08 844,500 8,946,523 10.594 7.314 7.272 7.328 7.203 7.645 1,223,958 7.3095 -3.99%
2023-03-13 0 11.04 11.04 11.06 10.64 11.20 1,007,341 11,012,016 10.932 7.617 7.617 7.631 7.341 7.728 1,459,968 7.5426 1.47%
2023-03-10 0 10.88 10.86 10.88 10.82 11.12 512,471 5,609,587 10.946 7.507 7.493 7.507 7.466 7.673 742,739 7.5526 -3.20%
2023-03-09 0 11.24 11.22 11.24 11.12 11.34 412,500 4,634,980 11.236 7.755 7.742 7.755 7.673 7.824 597,848 7.7528 -1.58%
2023-03-08 0 11.42 11.40 11.42 11.36 11.56 303,500 3,466,540 11.422 7.880 7.866 7.880 7.838 7.976 439,871 7.8808 -1.72%
2023-03-07 0 11.62 11.58 11.64 11.40 11.96 622,866 7,269,274 11.671 8.018 7.990 8.031 7.866 8.252 902,738 8.0525 0.17%
2023-03-06 0 11.60 11.60 11.62 11.54 11.66 810,000 9,397,189 11.601 8.004 8.004 8.018 7.962 8.045 1,173,956 8.0047 -1.69%
2023-03-03 0 11.80 11.76 11.80 11.64 11.84 442,000 5,196,415 11.757 8.142 8.114 8.142 8.031 8.169 640,603 8.1118 0.85%
2023-03-02 0 11.70 11.70 11.74 11.66 11.92 758,287 8,917,807 11.760 8.073 8.073 8.100 8.045 8.224 1,099,007 8.1144 0.17%
2023-03-01 0 11.68 11.66 11.68 11.54 11.76 2,563,000 29,873,922 11.656 8.059 8.045 8.059 7.962 8.114 3,714,629 8.0422 0.69%
2023-02-28 0 11.60 11.60 11.62 11.50 12.00 1,326,714 15,497,209 11.681 8.004 8.004 8.018 7.935 8.280 1,922,845 8.0595 -2.36%
2023-02-27 0 11.88 11.84 11.88 11.72 12.00 216,500 2,577,300 11.904 8.197 8.169 8.197 8.087 8.280 313,780 8.2137 0.17%
2023-02-24 0 11.86 11.82 11.86 11.56 11.94 567,500 6,713,320 11.830 8.183 8.156 8.183 7.976 8.238 822,494 8.1622 0.51%
2023-02-23 0 11.80 11.78 11.80 11.80 12.30 469,893 5,589,029 11.894 8.142 8.128 8.142 8.142 8.487 681,029 8.2067 -2.16%
2023-02-22 0 12.06 12.04 12.06 12.06 12.50 472,015 5,733,185 12.146 8.321 8.307 8.321 8.321 8.625 684,105 8.3806 -1.79%
2023-02-21 0 12.28 12.28 12.30 12.06 12.42 420,667 5,158,806 12.263 8.473 8.473 8.487 8.321 8.569 609,685 8.4614 1.15%
2023-02-20 0 12.14 12.14 12.18 12.00 12.32 346,000 4,209,935 12.167 8.376 8.376 8.404 8.280 8.500 501,468 8.3952 -0.65%
2023-02-17 0 12.22 12.22 12.24 12.10 12.62 708,182 8,686,355 12.266 8.431 8.431 8.445 8.349 8.707 1,026,388 8.4630 -2.24%
2023-02-16 0 12.50 12.50 12.56 12.36 12.78 427,067 5,372,279 12.579 8.625 8.625 8.666 8.528 8.818 618,960 8.6795 0.16%
2023-02-15 0 12.48 12.40 12.48 12.38 13.26 1,010,870 12,721,851 12.585 8.611 8.556 8.611 8.542 9.149 1,465,083 8.6834 -4.88%
2023-02-14 0 13.12 13.12 13.14 13.02 13.32 771,000 10,143,322 13.156 9.052 9.052 9.066 8.983 9.190 1,117,432 9.0773 0.31%
2023-02-13 0 13.08 13.06 13.08 12.30 13.10 1,235,000 15,925,810 12.895 9.025 9.011 9.025 8.487 9.039 1,789,921 8.8975 5.14%
2023-02-10 0 12.44 12.44 12.50 12.36 12.88 740,000 9,286,340 12.549 8.583 8.583 8.625 8.528 8.887 1,072,503 8.6586 -3.12%
2023-02-09 0 12.84 12.84 12.90 12.54 12.96 925,000 11,850,487 12.811 8.859 8.859 8.901 8.652 8.942 1,340,629 8.8395 1.58%
2023-02-08 0 12.64 12.62 12.64 12.60 12.88 520,500 6,609,690 12.699 8.721 8.707 8.721 8.694 8.887 754,376 8.7618 -0.63%
2023-02-07 0 12.72 12.66 12.72 12.50 12.90 911,780 11,623,425 12.748 8.776 8.735 8.776 8.625 8.901 1,321,469 8.7958 1.92%
2023-02-06 0 12.48 12.46 12.48 12.36 12.86 968,956 12,139,039 12.528 8.611 8.597 8.611 8.528 8.873 1,404,336 8.6440 -1.89%
2023-02-03 0 12.72 12.66 12.72 12.48 12.78 561,968 7,091,959 12.620 8.776 8.735 8.776 8.611 8.818 814,476 8.7074 -1.24%
2023-02-02 0 12.88 12.80 12.88 12.72 13.14 507,788 6,536,590 12.873 8.887 8.832 8.887 8.776 9.066 735,952 8.8818 -2.13%
2023-02-01 0 13.16 13.10 13.16 12.72 13.18 1,754,747 22,728,309 12.952 9.080 9.039 9.080 8.776 9.094 2,543,205 8.9369 2.49%
2023-01-31 0 12.84 12.80 12.84 12.64 12.90 1,351,500 17,269,854 12.778 8.859 8.832 8.859 8.721 8.901 1,958,768 8.8167 1.90%
2023-01-30 0 12.60 12.58 12.60 12.52 13.12 1,116,500 14,203,199 12.721 8.694 8.680 8.694 8.638 9.052 1,618,175 8.7773 -2.33%
2023-01-27 0 12.90 12.90 12.92 12.46 13.10 918,500 11,818,920 12.868 8.901 8.901 8.914 8.597 9.039 1,331,208 8.8783 0.78%
2023-01-26 0 12.80 12.74 12.80 12.46 12.80 786,240 9,936,697 12.638 8.832 8.790 8.832 8.597 8.832 1,139,520 8.7201 2.89%
2023-01-20 0 12.44 12.40 12.44 11.74 12.64 1,279,072 15,850,410 12.392 8.583 8.556 8.583 8.100 8.721 1,853,796 8.5502 4.71%
2023-01-19 0 11.88 11.82 11.88 11.56 11.90 1,300,142 15,327,951 11.789 8.197 8.156 8.197 7.976 8.211 1,884,333 8.1344 0.85%
2023-01-18 0 11.78 11.78 11.80 11.66 11.88 989,657 11,644,140 11.766 8.128 8.128 8.142 8.045 8.197 1,434,338 8.1181 1.38%
2023-01-17 0 11.62 11.62 11.66 11.56 12.24 1,591,799 18,672,948 11.731 8.018 8.018 8.045 7.976 8.445 2,307,040 8.0939 -4.75%
2023-01-16 0 12.20 12.16 12.20 12.06 12.36 283,502 3,460,096 12.205 8.418 8.390 8.418 8.321 8.528 410,888 8.4210 0.99%
2023-01-13 0 12.08 12.06 12.08 12.00 12.20 1,002,846 11,986,466 11.952 8.335 8.321 8.335 8.280 8.418 1,453,453 8.2469 1.17%
2023-01-12 0 11.94 11.90 11.94 11.36 11.96 1,209,000 14,161,155 11.713 8.238 8.211 8.238 7.838 8.252 1,752,238 8.0818 3.83%
2023-01-11 0 11.50 11.50 11.52 11.50 11.96 732,224 8,501,582 11.611 7.935 7.935 7.949 7.935 8.252 1,061,233 8.0110 -2.54%
2023-01-10 0 11.80 11.80 11.88 11.70 11.90 619,142 7,313,998 11.813 8.142 8.142 8.197 8.073 8.211 897,340 8.1508 -0.67%
2023-01-09 0 11.88 11.88 11.90 11.52 11.90 1,105,279 12,764,338 11.549 8.197 8.197 8.211 7.949 8.211 1,601,912 7.9682 4.21%
2023-01-06 0 11.40 11.34 11.40 10.58 11.44 662,032 7,458,835 11.267 7.866 7.824 7.866 7.300 7.893 959,502 7.7737 -0.35%
2023-01-05 0 11.44 11.42 11.44 11.24 11.52 844,000 9,624,939 11.404 7.893 7.880 7.893 7.755 7.949 1,223,233 7.8684 1.78%
2023-01-04 0 11.24 11.24 11.28 11.14 11.36 835,339 9,400,260 11.253 7.755 7.755 7.783 7.686 7.838 1,210,681 7.7644 1.26%
2023-01-03 0 11.10 11.04 11.10 10.80 11.18 660,816 7,273,603 11.007 7.659 7.617 7.659 7.452 7.714 957,740 7.5946 1.28%
2022-12-30 0 10.96 10.96 10.98 10.86 11.22 813,500 8,940,005 10.990 7.562 7.562 7.576 7.493 7.742 1,179,029 7.5825 0.00%
2022-12-29 0 10.96 10.96 10.98 10.84 11.20 622,500 6,819,890 10.956 7.562 7.562 7.576 7.479 7.728 902,207 7.5591 -3.18%
2022-12-28 0 11.32 11.28 11.32 11.22 11.42 192,696 2,189,081 11.360 7.811 7.783 7.811 7.742 7.880 279,280 7.8383 0.89%
2022-12-23 0 11.22 11.20 11.22 10.76 11.22 436,000 4,856,460 11.139 7.742 7.728 7.742 7.424 7.742 631,907 7.6854 1.81%
2022-12-22 0 11.02 11.00 11.02 10.86 11.12 504,087 5,550,305 11.011 7.604 7.590 7.604 7.493 7.673 730,588 7.5970 0.18%
2022-12-21 0 11.00 10.96 11.00 10.40 11.04 1,329,714 14,355,979 10.796 7.590 7.562 7.590 7.176 7.617 1,927,193 7.4492 5.36%
2022-12-20 0 10.44 10.42 10.44 10.40 11.18 1,285,295 13,685,857 10.648 7.203 7.190 7.203 7.176 7.714 1,862,815 7.3469 -4.74%
2022-12-19 0 10.96 10.92 10.96 10.88 11.32 635,635 7,001,287 11.015 7.562 7.535 7.562 7.507 7.811 921,244 7.5998 -1.97%
2022-12-16 0 11.18 11.18 11.20 10.78 11.24 1,163,500 12,947,880 11.128 7.714 7.714 7.728 7.438 7.755 1,686,294 7.6783 1.82%
2022-12-15 0 10.98 10.98 11.00 10.78 11.16 731,234 8,010,763 10.955 7.576 7.576 7.590 7.438 7.700 1,059,798 7.5588 -1.26%
2022-12-14 0 11.12 11.12 11.14 11.06 11.32 470,940 5,252,020 11.152 7.673 7.673 7.686 7.631 7.811 682,547 7.6947 -0.71%
2022-12-13 0 11.20 11.18 11.20 11.04 11.28 738,344 8,229,529 11.146 7.728 7.714 7.728 7.617 7.783 1,070,103 7.6904 0.18%
2022-12-12 0 11.18 11.14 11.18 11.04 11.54 849,120 9,489,620 11.176 7.714 7.686 7.714 7.617 7.962 1,230,654 7.7110 -1.93%
2022-12-09 0 11.40 11.38 11.40 10.96 11.46 1,271,600 14,390,331 11.317 7.866 7.852 7.866 7.562 7.907 1,842,966 7.8082 2.52%
2022-12-08 0 11.12 11.12 11.14 10.22 11.18 1,986,607 21,577,258 10.861 7.673 7.673 7.686 7.052 7.714 2,879,246 7.4941 8.38%
2022-12-07 0 10.26 10.24 10.26 10.20 10.80 1,090,999 11,432,102 10.479 7.079 7.065 7.079 7.038 7.452 1,581,216 7.2299 -2.10%
2022-12-06 0 10.48 10.40 10.48 10.26 10.50 1,023,498 10,656,655 10.412 7.231 7.176 7.231 7.079 7.245 1,483,385 7.1840 0.58%
2022-12-05 0 10.42 10.38 10.42 10.06 10.44 685,954 7,029,715 10.248 7.190 7.162 7.190 6.941 7.203 994,173 7.0709 2.36%
2022-12-02 0 10.18 10.12 10.18 9.920 10.20 1,484,451 14,878,151 10.023 7.024 6.983 7.024 6.845 7.038 2,151,457 6.9154 1.80%
2022-12-01 0 10.00 9.970 10.00 9.910 10.20 3,033,865 30,285,329 9.9824 6.900 6.879 6.900 6.838 7.038 4,397,067 6.8876 2.56%
2022-11-30 0 9.750 9.750 9.860 9.550 9.900 1,534,750 14,962,273 9.7490 6.727 6.727 6.803 6.589 6.831 2,224,357 6.7266 0.72%
2022-11-29 0 9.680 9.680 9.690 9.300 9.720 846,714 8,127,249 9.5986 6.679 6.679 6.686 6.417 6.707 1,227,167 6.6228 5.68%
2022-11-28 0 9.160 9.160 9.170 8.510 9.270 2,102,295 19,102,415 9.0865 6.320 6.320 6.327 5.872 6.396 3,046,916 6.2694 -1.40%
2022-11-25 0 9.290 9.260 9.290 9.240 9.310 1,379,619 12,823,520 9.2950 6.410 6.389 6.410 6.375 6.424 1,999,521 6.4133 -0.32%
2022-11-24 0 9.320 9.260 9.330 9.180 9.750 1,541,374 14,430,955 9.3624 6.431 6.389 6.437 6.334 6.727 2,233,957 6.4598 -1.27%
2022-11-23 0 9.440 9.440 9.460 9.300 9.560 1,326,500 12,530,811 9.4465 6.513 6.513 6.527 6.417 6.596 1,922,534 6.5179 -0.21%
2022-11-22 0 9.460 9.430 9.460 9.320 9.640 298,998 2,822,318 9.4393 6.527 6.506 6.527 6.431 6.651 433,346 6.5128 -0.73%
2022-11-21 0 9.530 9.530 9.560 9.390 9.980 1,104,659 10,486,469 9.4929 6.575 6.575 6.596 6.479 6.886 1,601,014 6.5499 -4.03%
2022-11-18 0 9.930 9.900 9.930 9.820 10.20 879,000 8,714,313 9.9139 6.851 6.831 6.851 6.776 7.038 1,273,960 6.8403 0.61%
2022-11-17 0 9.870 9.830 9.870 9.670 10.08 801,997 7,852,159 9.7908 6.810 6.782 6.810 6.672 6.955 1,162,357 6.7554 -0.10%
2022-11-16 0 9.880 9.880 9.950 9.870 10.24 1,355,807 13,540,468 9.9870 6.817 6.817 6.865 6.810 7.065 1,965,010 6.8908 -3.52%
2022-11-15 0 10.24 10.24 10.28 9.980 10.28 1,150,082 11,659,683 10.138 7.065 7.065 7.093 6.886 7.093 1,666,847 6.9951 -0.58%
2022-11-14 0 10.30 10.24 10.30 9.750 10.46 1,711,479 17,563,583 10.262 7.107 7.065 7.107 6.727 7.217 2,480,495 7.0807 8.19%
2022-11-11 0 9.520 9.510 9.520 8.760 9.690 3,849,373 35,166,207 9.1356 6.569 6.562 6.569 6.044 6.686 5,579,006 6.3033 14.70%
2022-11-10 0 8.300 8.270 8.300 8.230 8.460 618,382 5,131,371 8.2981 5.727 5.706 5.727 5.678 5.837 896,239 5.7255 -3.04%
2022-11-09 0 8.560 8.550 8.560 8.500 8.740 490,250 4,200,257 8.5676 5.906 5.899 5.906 5.865 6.030 710,533 5.9114 -1.50%
2022-11-08 0 8.690 8.690 8.700 8.620 9.000 282,000 2,453,570 8.7006 5.996 5.996 6.003 5.948 6.210 408,711 6.0032 -3.01%
2022-11-07 0 8.960 8.920 8.960 8.400 8.960 424,750 3,753,785 8.8376 6.182 6.155 6.182 5.796 6.182 615,602 6.0977 2.99%
2022-11-04 0 8.700 8.680 8.700 8.520 8.800 870,500 7,538,726 8.6602 6.003 5.989 6.003 5.879 6.072 1,261,641 5.9753 1.64%
2022-11-03 0 8.560 8.510 8.580 8.510 8.730 461,000 3,971,165 8.6142 5.906 5.872 5.920 5.872 6.023 668,140 5.9436 -2.39%
2022-11-02 0 8.770 8.610 8.770 8.380 8.800 871,277 7,486,093 8.5921 6.051 5.941 6.051 5.782 6.072 1,262,767 5.9283 5.66%
2022-11-01 0 8.300 8.260 8.300 7.990 8.370 767,500 6,236,299 8.1255 5.727 5.699 5.727 5.513 5.775 1,112,360 5.6064 4.01%
2022-10-31 0 7.980 7.980 7.990 7.930 8.330 1,705,123 13,623,100 7.9895 5.506 5.506 5.513 5.471 5.747 2,471,284 5.5126 -3.04%
2022-10-28 0 8.230 8.230 8.240 8.080 8.350 1,052,000 8,627,501 8.2010 5.678 5.678 5.685 5.575 5.761 1,524,694 5.6585 0.37%
2022-10-27 0 8.200 8.200 8.210 8.200 8.550 372,500 3,102,035 8.3276 5.658 5.658 5.665 5.658 5.899 539,875 5.7458 -1.91%
2022-10-26 0 8.360 8.310 8.360 8.020 8.440 415,014 3,454,028 8.3227 5.768 5.734 5.768 5.534 5.823 601,492 5.7424 3.59%
2022-10-25 0 8.070 8.070 8.130 7.810 8.280 1,246,500 10,239,691 8.2148 5.568 5.568 5.609 5.389 5.713 1,806,588 5.6680 -4.38%
2022-10-24 0 8.440 8.410 8.440 8.370 8.880 964,408 8,374,425 8.6835 5.823 5.803 5.823 5.775 6.127 1,397,744 5.9914 -4.09%
2022-10-21 0 8.800 8.800 8.820 8.700 9.860 596,000 5,254,820 8.8168 6.072 6.072 6.086 6.003 6.803 863,800 6.0834 -3.30%
2022-10-20 0 9.100 9.020 9.100 8.890 9.120 536,500 4,843,238 9.0275 6.279 6.224 6.279 6.134 6.293 777,565 6.2287 2.25%
2022-10-19 0 8.900 8.810 8.900 8.770 9.440 355,803 3,205,913 9.0104 6.141 6.079 6.141 6.051 6.513 515,675 6.2169 -3.89%
2022-10-18 0 9.260 9.210 9.260 8.950 9.260 1,471,722 13,366,550 9.0823 6.389 6.355 6.389 6.175 6.389 2,133,009 6.2665 4.40%
2022-10-17 0 8.870 8.850 8.870 8.670 8.940 811,533 7,109,771 8.7609 6.120 6.106 6.120 5.982 6.168 1,176,178 6.0448 -0.34%
2022-10-14 0 8.900 8.870 8.900 8.870 9.040 1,208,250 10,804,204 8.9420 6.141 6.120 6.141 6.120 6.237 1,751,151 6.1698 1.71%
2022-10-13 0 8.750 8.710 8.750 8.610 8.870 611,500 5,329,489 8.7154 6.037 6.010 6.037 5.941 6.120 886,264 6.0134 -0.23%
2022-10-12 0 8.770 8.770 8.800 8.600 8.930 864,753 7,553,257 8.7346 6.051 6.051 6.072 5.934 6.161 1,253,311 6.0266 -2.56%
2022-10-11 0 9.000 9.000 9.010 8.850 9.240 863,500 7,767,292 8.9951 6.210 6.210 6.217 6.106 6.375 1,251,495 6.2064 -1.64%
2022-10-10 0 9.150 9.130 9.150 9.140 9.550 398,310 3,690,341 9.2650 6.313 6.299 6.313 6.306 6.589 577,282 6.3926 -3.68%
2022-10-07 0 9.500 9.490 9.500 9.460 9.880 569,109 5,421,797 9.5268 6.555 6.548 6.555 6.527 6.817 824,826 6.5733 -3.06%
2022-10-06 0 9.800 9.750 9.800 9.750 10.12 259,360 2,545,215 9.8134 6.762 6.727 6.762 6.727 6.983 375,898 6.7710 -1.71%
2022-10-05 0 9.970 9.890 9.970 9.740 10.18 513,262 5,072,893 9.8836 6.879 6.824 6.879 6.720 7.024 743,885 6.8195 3.42%
2022-10-03 0 9.640 9.600 9.640 9.570 10.30 1,301,644 12,866,472 9.8848 6.651 6.624 6.651 6.603 7.107 1,886,510 6.8203 -3.98%
2022-09-30 0 10.04 9.990 10.04 9.990 10.22 920,732 9,260,355 10.058 6.927 6.893 6.927 6.893 7.052 1,334,443 6.9395 -1.18%
2022-09-29 0 10.16 10.16 10.18 9.980 10.36 745,221 7,562,713 10.148 7.010 7.010 7.024 6.886 7.148 1,080,070 7.0021 1.40%
2022-09-28 0 10.02 10.02 10.10 10.00 10.50 822,100 8,333,094 10.136 6.914 6.914 6.969 6.900 7.245 1,191,493 6.9938 -4.21%
2022-09-27 0 10.46 10.46 10.48 10.14 10.46 595,500 6,161,451 10.347 7.217 7.217 7.231 6.996 7.217 863,075 7.1390 1.95%
2022-09-26 0 10.26 10.26 10.30 10.14 10.60 815,500 8,447,356 10.358 7.079 7.079 7.107 6.996 7.314 1,181,927 7.1471 -2.66%
2022-09-23 0 10.54 10.54 10.60 10.40 10.88 947,453 9,961,715 10.514 7.272 7.272 7.314 7.176 7.507 1,373,171 7.2545 0.00%
2022-09-22 0 10.54 10.54 10.58 10.36 10.78 1,135,142 11,948,687 10.526 7.272 7.272 7.300 7.148 7.438 1,645,194 7.2628 -3.66%
2022-09-21 0 10.94 10.92 10.94 10.90 11.24 524,500 5,775,955 11.012 7.548 7.535 7.548 7.521 7.755 760,173 7.5982 -3.19%
2022-09-20 0 11.30 11.24 11.30 11.00 11.38 398,481 4,480,037 11.243 7.797 7.755 7.797 7.590 7.852 577,530 7.7572 2.91%
2022-09-19 0 10.98 10.98 11.00 10.86 11.20 268,376 2,947,298 10.982 7.576 7.576 7.590 7.493 7.728 388,965 7.5773 -2.14%
2022-09-16 0 11.22 11.16 11.22 10.74 11.32 661,136 7,342,711 11.106 7.742 7.700 7.742 7.410 7.811 958,203 7.6630 -0.18%
2022-09-15 0 11.24 11.24 11.42 11.24 11.54 433,921 4,913,562 11.324 7.755 7.755 7.880 7.755 7.962 628,894 7.8130 -1.75%
2022-09-14 0 11.44 11.42 11.46 11.10 11.54 1,131,000 12,903,110 11.409 7.893 7.880 7.907 7.659 7.962 1,639,191 7.8716 3.25%
2022-09-13 0 11.08 11.08 11.22 11.08 11.38 507,360 5,693,861 11.223 7.645 7.645 7.742 7.645 7.852 735,331 7.7433 0.91%
2022-09-09 0 11.38 11.38 11.40 11.20 11.38 216,019 2,446,933 11.327 7.576 7.576 7.589 7.456 7.576 324,488 7.5409 2.15%
2022-09-08 0 11.14 11.10 11.14 11.04 11.26 213,108 2,374,267 11.141 7.416 7.390 7.416 7.350 7.496 320,115 7.4169 -0.54%
2022-09-07 0 11.20 11.20 11.26 11.10 11.58 166,791 1,870,561 11.215 7.456 7.456 7.496 7.390 7.709 250,541 7.4661 0.00%
2022-09-06 0 11.20 11.16 11.20 11.12 11.60 258,000 2,897,596 11.231 7.456 7.429 7.456 7.403 7.722 387,549 7.4767 -0.36%
2022-09-05 0 11.24 11.24 11.28 11.14 11.40 444,000 4,989,115 11.237 7.483 7.483 7.509 7.416 7.589 666,945 7.4806 0.36%
2022-09-02 0 11.20 11.20 11.26 11.04 11.56 866,500 9,722,360 11.220 7.456 7.456 7.496 7.350 7.696 1,301,593 7.4696 -2.44%
2022-09-01 0 11.48 11.46 11.48 11.42 11.72 685,650 7,947,981 11.592 7.642 7.629 7.642 7.603 7.802 1,029,934 7.7170 -2.05%
2022-08-31 0 11.72 11.70 11.72 11.60 11.90 527,930 6,188,202 11.722 7.802 7.789 7.802 7.722 7.922 793,018 7.8034 -0.85%
2022-08-30 0 11.82 11.82 11.90 11.68 11.94 174,730 2,067,238 11.831 7.869 7.869 7.922 7.776 7.949 262,467 7.8762 -0.34%
2022-08-29 0 11.86 11.86 11.92 11.84 12.20 161,500 1,936,783 11.992 7.895 7.895 7.935 7.882 8.122 242,594 7.9837 -4.66%
2022-08-26 0 12.44 12.40 12.44 11.98 12.46 512,000 6,316,919 12.338 8.282 8.255 8.282 7.975 8.295 769,089 8.2135 3.84%
2022-08-25 0 11.98 11.88 11.98 11.56 12.02 645,965 7,641,243 11.829 7.975 7.909 7.975 7.696 8.002 970,322 7.8750 -0.83%
2022-08-24 0 12.08 12.06 12.08 11.82 12.24 300,500 3,617,867 12.039 8.042 8.029 8.042 7.869 8.148 451,389 8.0150 0.50%
2022-08-23 0 12.02 12.02 12.08 11.96 12.34 606,500 7,348,736 12.117 8.002 8.002 8.042 7.962 8.215 911,040 8.0663 -2.12%
2022-08-22 0 12.28 12.28 12.34 12.16 12.74 691,000 8,560,661 12.389 8.175 8.175 8.215 8.095 8.481 1,037,970 8.2475 -0.32%
2022-08-19 0 12.32 12.32 12.36 11.96 12.38 802,123 9,783,505 12.197 8.202 8.202 8.228 7.962 8.242 1,204,891 8.1198 3.01%
2022-08-18 0 11.96 11.96 11.98 11.86 12.12 507,000 6,075,560 11.983 7.962 7.962 7.975 7.895 8.069 761,579 7.9776 0.84%
2022-08-17 0 11.86 11.84 11.88 11.54 11.88 747,968 8,795,590 11.759 7.895 7.882 7.909 7.682 7.909 1,123,543 7.8284 3.67%
2022-08-16 0 11.44 11.44 11.46 11.26 11.44 595,717 6,760,763 11.349 7.616 7.616 7.629 7.496 7.616 894,843 7.5553 2.69%
2022-08-15 0 11.14 11.14 11.16 11.10 11.60 953,999 10,722,498 11.240 7.416 7.416 7.429 7.390 7.722 1,433,028 7.4824 -0.89%
2022-08-12 0 11.24 11.22 11.24 10.68 11.70 3,169,500 35,761,580 11.283 7.483 7.469 7.483 7.110 7.789 4,760,993 7.5114 8.08%
2022-08-11 0 10.40 10.40 10.44 10.36 10.90 301,700 3,147,796 10.434 6.924 6.924 6.950 6.897 7.256 453,192 6.9458 0.19%
2022-08-10 0 10.38 10.30 10.38 10.28 10.48 582,500 6,030,065 10.352 6.910 6.857 6.910 6.844 6.977 874,989 6.8916 -0.19%
2022-08-09 0 10.40 10.40 10.46 10.18 10.58 263,000 2,739,930 10.418 6.924 6.924 6.963 6.777 7.043 395,060 6.9355 -0.19%
2022-08-08 0 10.42 10.42 10.44 10.38 10.52 115,879 1,211,719 10.457 6.937 6.937 6.950 6.910 7.003 174,065 6.9613 -0.19%
2022-08-05 0 10.44 10.44 10.46 10.28 10.56 357,289 3,738,843 10.464 6.950 6.950 6.963 6.844 7.030 536,694 6.9664 1.56%
2022-08-04 0 10.28 10.28 10.30 10.10 10.28 474,796 4,851,916 10.219 6.844 6.844 6.857 6.724 6.844 713,204 6.8030 2.90%
2022-08-03 0 9.990 9.990 10.02 9.900 10.18 330,510 3,298,360 9.9796 6.651 6.651 6.671 6.591 6.777 496,468 6.6436 0.30%
2022-08-02 0 9.960 9.940 9.960 9.720 10.16 957,000 9,478,187 9.9041 6.631 6.617 6.631 6.471 6.764 1,437,536 6.5934 -3.11%
2022-08-01 0 10.28 10.28 10.32 10.22 10.46 709,500 7,330,270 10.332 6.844 6.844 6.870 6.804 6.963 1,065,759 6.8780 -1.53%
2022-07-29 0 10.44 10.44 10.50 10.30 10.52 510,500 5,322,063 10.425 6.950 6.950 6.990 6.857 7.003 766,836 6.9403 0.38%
2022-07-28 0 10.40 10.36 10.40 10.32 10.70 393,419 4,082,990 10.378 6.924 6.897 6.924 6.870 7.123 590,965 6.9090 -0.95%
2022-07-27 0 10.50 10.48 10.50 10.44 10.96 336,449 3,544,601 10.535 6.990 6.977 6.990 6.950 7.296 505,389 7.0136 -2.60%
2022-07-26 0 10.78 10.78 10.80 10.62 10.88 434,000 4,665,175 10.749 7.176 7.176 7.190 7.070 7.243 651,923 7.1560 -0.37%
2022-07-25 0 10.82 10.82 10.86 10.80 10.96 94,000 1,020,250 10.854 7.203 7.203 7.230 7.190 7.296 141,200 7.2256 -0.37%
2022-07-22 0 10.86 10.80 10.86 10.76 10.88 143,637 1,559,445 10.857 7.230 7.190 7.230 7.163 7.243 215,761 7.2276 -0.37%
2022-07-21 0 10.90 10.88 10.94 10.80 11.04 216,990 2,376,282 10.951 7.256 7.243 7.283 7.190 7.350 325,947 7.2904 -1.45%
2022-07-20 0 11.06 11.00 11.06 10.88 11.10 618,764 6,813,226 11.011 7.363 7.323 7.363 7.243 7.390 929,462 7.3303 2.60%
2022-07-19 0 10.78 10.78 10.80 10.56 11.00 550,097 5,912,355 10.748 7.176 7.176 7.190 7.030 7.323 826,316 7.1551 -0.55%
2022-07-18 0 10.84 10.82 10.84 10.32 10.84 482,000 5,160,765 10.707 7.216 7.203 7.216 6.870 7.216 724,025 7.1279 4.23%
2022-07-15 0 10.40 10.38 10.44 10.34 10.56 661,000 6,888,790 10.422 6.924 6.910 6.950 6.884 7.030 992,906 6.9380 -1.33%
2022-07-14 0 10.54 10.50 10.54 10.34 10.62 567,000 5,960,699 10.513 7.017 6.990 7.017 6.884 7.070 851,706 6.9985 -0.19%
2022-07-13 0 10.56 10.54 10.56 10.50 10.62 242,172 2,557,396 10.560 7.030 7.017 7.030 6.990 7.070 363,773 7.0302 0.19%
2022-07-12 0 10.54 10.54 10.56 10.36 10.62 271,000 2,853,060 10.528 7.017 7.017 7.030 6.897 7.070 407,077 7.0087 -0.75%
2022-07-11 0 10.62 10.60 10.62 10.50 10.70 241,940 2,569,681 10.621 7.070 7.057 7.070 6.990 7.123 363,425 7.0707 -0.38%
2022-07-08 0 10.66 10.66 10.68 10.50 10.72 612,500 6,462,765 10.551 7.097 7.097 7.110 6.990 7.137 920,053 7.0243 2.11%
2022-07-07 0 10.44 10.44 10.48 10.34 10.54 309,480 3,227,943 10.430 6.950 6.950 6.977 6.884 7.017 464,878 6.9436 -0.38%
2022-07-06 0 10.48 10.48 10.50 10.28 10.68 847,696 8,830,372 10.417 6.977 6.977 6.990 6.844 7.110 1,273,347 6.9348 0.19%
2022-07-05 0 10.46 10.40 10.46 10.34 10.66 727,955 7,642,560 10.499 6.963 6.924 6.963 6.884 7.097 1,093,481 6.9892 0.97%
2022-07-04 0 10.36 10.34 10.36 10.16 10.44 1,804,506 18,505,208 10.255 6.897 6.884 6.897 6.764 6.950 2,710,598 6.8270 1.37%
2022-06-30 0 10.22 10.22 10.34 10.22 10.50 1,212,738 12,458,666 10.273 6.804 6.804 6.884 6.804 6.990 1,821,687 6.8391 -1.54%
2022-06-29 0 10.38 10.38 10.44 10.36 10.70 1,320,000 13,808,680 10.461 6.910 6.910 6.950 6.897 7.123 1,982,808 6.9642 -2.81%
2022-06-28 0 10.68 10.68 10.72 10.54 11.08 1,771,000 18,937,285 10.693 7.110 7.110 7.137 7.017 7.376 2,660,268 7.1186 -2.38%
2022-06-27 0 10.94 10.94 10.96 10.80 11.46 921,146 10,135,958 11.004 7.283 7.283 7.296 7.190 7.629 1,383,679 7.3254 -2.67%
2022-06-24 0 11.24 11.20 11.24 10.86 11.26 338,927 3,778,975 11.150 7.483 7.456 7.483 7.230 7.496 509,112 7.4227 2.93%
2022-06-23 0 10.92 10.92 10.98 10.80 11.08 356,500 3,904,710 10.953 7.270 7.270 7.310 7.190 7.376 535,508 7.2916 0.18%
2022-06-22 0 10.90 10.90 10.92 10.90 11.60 466,130 5,208,162 11.173 7.256 7.256 7.270 7.256 7.722 700,187 7.4382 -4.39%
2022-06-21 0 11.40 11.40 11.42 11.14 11.50 449,500 5,113,400 11.376 7.589 7.589 7.603 7.416 7.656 675,206 7.5731 1.60%
2022-06-20 0 11.22 11.18 11.22 11.00 11.24 125,787 1,403,737 11.160 7.469 7.443 7.469 7.323 7.483 188,948 7.4292 1.45%
2022-06-17 0 11.06 11.06 11.08 10.80 11.10 986,087 10,855,757 11.009 7.363 7.363 7.376 7.190 7.390 1,481,228 7.3289 0.91%
2022-06-16 0 10.96 10.88 10.96 10.78 11.04 507,652 5,548,895 10.931 7.296 7.243 7.296 7.176 7.350 762,558 7.2767 -0.72%
2022-06-15 0 11.04 11.04 11.06 11.04 11.38 263,466 2,943,378 11.172 7.350 7.350 7.363 7.350 7.576 395,760 7.4373 -1.78%
2022-06-14 0 11.24 11.24 11.26 10.88 11.46 636,329 7,132,009 11.208 7.483 7.483 7.496 7.243 7.629 955,847 7.4615 2.18%
2022-06-13 0 11.00 10.98 11.02 10.98 11.46 529,000 5,971,279 11.288 7.323 7.310 7.336 7.310 7.629 794,625 7.5146 -5.34%
2022-06-10 0 11.62 11.60 11.62 11.52 11.84 516,100 6,011,311 11.648 7.736 7.722 7.736 7.669 7.882 775,248 7.7540 -0.68%
2022-06-09 0 11.70 11.66 11.70 11.60 11.76 341,774 3,990,626 11.676 7.789 7.762 7.789 7.722 7.829 513,388 7.7731 0.00%
2022-06-08 0 11.70 11.70 11.72 11.52 11.80 382,770 4,479,700 11.703 7.789 7.789 7.802 7.669 7.856 574,969 7.7912 0.34%
2022-06-07 0 11.66 11.64 11.68 11.32 11.68 523,837 6,073,922 11.595 7.762 7.749 7.776 7.536 7.776 786,870 7.7191 2.28%
2022-06-06 0 11.40 11.36 11.40 11.08 11.48 541,549 6,106,245 11.276 7.589 7.563 7.589 7.376 7.642 813,476 7.5064 1.79%
2022-06-02 0 11.20 11.16 11.20 11.08 11.48 486,000 5,429,569 11.172 7.456 7.429 7.456 7.376 7.642 730,034 7.4374 -1.06%
2022-06-01 0 11.32 11.30 11.32 11.08 11.48 1,146,574 13,031,910 11.366 7.536 7.523 7.536 7.376 7.642 1,722,300 7.5666 0.89%
2022-05-31 0 11.42 11.42 11.52 11.36 11.60 1,133,000 12,970,689 11.448 7.469 7.469 7.535 7.430 7.587 1,732,247 7.4878 1.42%
2022-05-30 0 11.26 11.24 11.26 11.00 11.28 359,762 4,038,141 11.224 7.365 7.352 7.365 7.195 7.378 550,041 7.3415 3.68%
2022-05-27 0 10.86 10.86 10.94 10.76 11.00 394,500 4,289,881 10.874 7.103 7.103 7.155 7.038 7.195 603,152 7.1124 1.69%
2022-05-26 0 10.68 10.66 10.68 10.60 10.84 354,000 3,790,865 10.709 6.985 6.972 6.985 6.933 7.090 541,232 7.0041 -0.74%
2022-05-25 0 10.76 10.74 10.76 10.56 11.06 552,000 5,969,480 10.814 7.038 7.025 7.038 6.907 7.234 843,955 7.0732 -0.74%
2022-05-24 0 10.84 10.80 10.84 10.72 10.98 932,537 10,113,458 10.845 7.090 7.064 7.090 7.012 7.182 1,425,759 7.0934 -1.45%
2022-05-23 0 11.00 11.00 11.06 11.00 11.28 390,348 4,319,015 11.065 7.195 7.195 7.234 7.195 7.378 596,804 7.2369 -1.79%
2022-05-20 0 11.20 11.20 11.22 11.18 11.42 487,500 5,476,506 11.234 7.326 7.326 7.339 7.312 7.469 745,340 7.3477 -0.71%
2022-05-19 0 11.28 11.28 11.30 11.28 11.78 345,500 3,940,748 11.406 7.378 7.378 7.391 7.378 7.705 528,236 7.4602 -4.57%
2022-05-18 0 11.82 11.80 11.82 11.60 12.02 745,974 8,856,513 11.872 7.731 7.718 7.731 7.587 7.862 1,140,522 7.7653 -0.17%
2022-05-17 0 11.84 11.84 11.90 11.60 11.96 531,198 6,282,721 11.827 7.744 7.744 7.783 7.587 7.823 812,150 7.7359 2.07%
2022-05-16 0 11.60 11.60 11.64 11.26 11.84 856,500 9,880,693 11.536 7.587 7.587 7.613 7.365 7.744 1,309,506 7.5454 0.35%
2022-05-13 0 11.56 11.56 11.58 10.78 11.56 1,292,613 14,633,089 11.321 7.561 7.561 7.574 7.051 7.561 1,976,280 7.4044 10.10%
2022-05-12 0 10.50 10.50 10.52 10.22 10.76 715,523 7,463,536 10.431 6.868 6.868 6.881 6.685 7.038 1,093,966 6.8225 -0.19%
2022-05-11 0 10.52 10.52 10.54 10.26 10.74 1,061,523 11,119,103 10.475 6.881 6.881 6.894 6.711 7.025 1,622,966 6.8511 -1.13%
2022-05-10 0 10.64 10.62 10.64 10.60 10.98 1,127,450 12,122,684 10.752 6.959 6.946 6.959 6.933 7.182 1,723,762 7.0327 -3.27%
2022-05-06 0 11.00 11.00 11.06 10.96 11.58 976,673 10,863,722 11.123 7.195 7.195 7.234 7.169 7.574 1,493,239 7.2753 -4.01%
2022-05-05 0 11.46 11.46 11.50 11.22 11.62 396,000 4,552,200 11.495 7.496 7.496 7.522 7.339 7.600 605,446 7.5188 2.14%
2022-05-04 0 11.22 11.20 11.22 10.96 11.50 1,647,000 18,416,071 11.182 7.339 7.326 7.339 7.169 7.522 2,518,104 7.3135 -2.43%
2022-05-03 0 11.50 11.46 11.50 11.24 11.50 831,000 9,541,129 11.482 7.522 7.496 7.522 7.352 7.522 1,270,519 7.5096 -0.52%
2022-04-29 0 11.56 11.52 11.56 11.22 11.68 969,337 11,133,251 11.485 7.561 7.535 7.561 7.339 7.639 1,482,023 7.5122 0.70%
2022-04-28 0 11.48 11.42 11.48 11.18 11.48 445,163 5,053,845 11.353 7.509 7.469 7.509 7.312 7.509 680,611 7.4255 1.23%
2022-04-27 0 11.34 11.32 11.34 10.98 11.48 973,000 11,041,466 11.348 7.417 7.404 7.417 7.182 7.509 1,487,623 7.4222 -0.18%
2022-04-26 0 11.36 11.36 11.38 11.08 11.52 519,631 5,922,992 11.398 7.430 7.430 7.443 7.247 7.535 794,466 7.4553 2.71%
2022-04-25 0 11.06 11.06 11.08 10.98 11.36 1,220,510 13,526,872 11.083 7.234 7.234 7.247 7.182 7.430 1,866,042 7.2490 -0.72%
2022-04-22 0 11.14 11.12 11.14 10.88 11.30 1,472,500 16,344,509 11.100 7.286 7.273 7.286 7.116 7.391 2,251,310 7.2600 0.36%
2022-04-21 0 11.10 11.10 11.12 10.96 11.24 2,158,000 23,917,008 11.083 7.260 7.260 7.273 7.169 7.352 3,299,373 7.2490 -0.36%
2022-04-20 0 11.14 11.14 11.16 10.88 11.16 1,016,500 11,171,140 10.990 7.286 7.286 7.299 7.116 7.299 1,554,130 7.1880 1.27%
2022-04-19 0 11.00 10.98 11.00 10.72 11.14 716,000 7,820,850 10.923 7.195 7.182 7.195 7.012 7.286 1,094,695 7.1443 -0.36%
2022-04-14 0 11.04 11.04 11.06 10.90 11.18 1,063,070 11,714,266 11.019 7.221 7.221 7.234 7.129 7.312 1,625,331 7.2073 0.73%
2022-04-13 0 10.96 10.94 10.96 10.88 11.24 449,500 4,931,324 10.971 7.169 7.155 7.169 7.116 7.352 687,242 7.1755 -0.54%
2022-04-12 0 11.02 11.00 11.02 10.74 11.14 648,500 7,097,775 10.945 7.208 7.195 7.208 7.025 7.286 991,494 7.1587 1.85%
2022-04-11 0 10.82 10.82 10.86 10.60 11.20 1,671,541 18,000,530 10.769 7.077 7.077 7.103 6.933 7.326 2,555,625 7.0435 -3.22%
2022-04-08 0 11.18 11.18 11.20 11.04 11.64 1,767,500 20,056,360 11.347 7.312 7.312 7.326 7.221 7.613 2,702,337 7.4219 -3.12%
2022-04-07 0 11.54 11.52 11.54 11.54 12.10 1,134,115 13,334,860 11.758 7.548 7.535 7.548 7.548 7.914 1,733,952 7.6904 -3.83%
2022-04-06 0 12.00 11.98 12.00 11.90 12.36 1,483,725 17,798,688 11.996 7.849 7.836 7.849 7.783 8.084 2,268,472 7.8461 -1.32%
2022-04-04 0 12.16 12.14 12.16 12.14 12.54 1,230,500 15,052,440 12.233 7.953 7.940 7.953 7.940 8.202 1,881,316 8.0010 -0.65%
2022-04-01 0 12.24 12.22 12.24 12.02 12.62 1,890,841 23,535,325 12.447 8.006 7.993 8.006 7.862 8.254 2,890,913 8.1411 -3.16%
2022-03-31 0 12.64 12.64 12.68 12.60 12.96 895,064 11,405,221 12.742 8.267 8.267 8.294 8.241 8.477 1,368,466 8.3343 -0.47%
2022-03-30 0 12.70 12.70 12.72 12.40 13.08 1,165,404 14,771,115 12.675 8.307 8.307 8.320 8.110 8.555 1,781,790 8.2900 3.08%
2022-03-29 0 12.32 12.30 12.32 12.30 12.66 980,500 12,168,345 12.410 8.058 8.045 8.058 8.045 8.280 1,499,090 8.1172 0.16%
2022-03-28 0 12.30 12.30 12.32 12.26 12.64 2,086,520 25,871,682 12.399 8.045 8.045 8.058 8.019 8.267 3,190,087 8.1100 -2.23%
2022-03-25 0 12.58 12.54 12.58 12.50 13.18 3,224,940 41,081,599 12.739 8.228 8.202 8.228 8.176 8.621 4,930,622 8.3319 -1.56%
2022-03-24 0 12.78 12.74 12.78 12.54 12.90 5,197,895 66,117,460 12.720 8.359 8.333 8.359 8.202 8.437 7,947,079 8.3197 0.00%
2022-03-23 0 12.78 12.76 12.78 12.28 12.86 2,155,000 27,190,152 12.617 8.359 8.346 8.359 8.032 8.411 3,294,787 8.2525 1.75%
2022-03-22 0 12.56 12.52 12.56 12.30 12.66 2,087,500 26,105,190 12.505 8.215 8.189 8.215 8.045 8.280 3,191,586 8.1794 -0.63%
2022-03-21 0 12.64 12.62 12.64 12.50 12.80 1,156,617 14,671,005 12.684 8.267 8.254 8.267 8.176 8.372 1,768,356 8.2964 2.60%
2022-03-18 0 12.32 12.32 12.36 11.82 12.78 2,433,736 30,128,827 12.380 8.058 8.058 8.084 7.731 8.359 3,720,947 8.0971 5.66%
2022-03-17 0 11.66 11.66 11.68 11.24 11.84 988,000 11,426,785 11.566 7.626 7.626 7.639 7.352 7.744 1,510,557 7.5646 6.58%
2022-03-16 0 10.94 10.92 10.94 10.44 11.16 1,449,000 15,701,235 10.836 7.155 7.142 7.155 6.828 7.299 2,215,381 7.0874 -0.36%
2022-03-15 0 10.98 10.96 10.98 10.64 11.30 1,168,430 12,767,216 10.927 7.182 7.169 7.182 6.959 7.391 1,786,417 7.1468 -1.08%
2022-03-14 0 11.10 11.08 11.10 11.00 11.38 712,500 7,915,290 11.109 7.260 7.247 7.260 7.195 7.443 1,089,344 7.2661 -3.81%
2022-03-11 0 11.54 11.52 11.62 11.30 11.72 436,500 5,014,185 11.487 7.548 7.535 7.600 7.391 7.666 667,366 7.5134 -1.37%
2022-03-10 0 11.70 11.68 11.70 11.20 11.72 940,246 10,749,128 11.432 7.653 7.639 7.653 7.326 7.666 1,437,545 7.4774 4.84%
2022-03-09 0 11.16 11.16 11.36 11.16 12.24 1,604,554 18,176,008 11.328 7.299 7.299 7.430 7.299 8.006 2,453,208 7.4091 -7.15%
2022-03-08 0 12.02 12.02 12.04 12.02 13.14 787,000 9,688,585 12.311 7.862 7.862 7.875 7.862 8.594 1,203,247 8.0520 -4.60%
2022-03-07 0 12.60 12.60 12.62 12.56 12.84 740,000 9,347,335 12.632 8.241 8.241 8.254 8.215 8.398 1,131,388 8.2618 -2.63%
2022-03-04 0 12.94 12.94 12.98 12.80 13.68 575,500 7,472,610 12.985 8.464 8.464 8.490 8.372 8.948 879,884 8.4927 -2.85%
2022-03-03 0 13.32 13.32 13.34 13.26 13.44 479,063 6,400,922 13.361 8.712 8.712 8.725 8.673 8.791 732,441 8.7392 0.15%
2022-03-02 0 13.30 13.30 13.32 13.20 13.80 414,500 5,540,080 13.366 8.699 8.699 8.712 8.634 9.026 633,730 8.7420 -0.30%
2022-03-01 0 13.34 13.34 13.38 13.18 13.46 548,210 7,271,687 13.264 8.725 8.725 8.751 8.621 8.804 838,160 8.6758 1.06%
2022-02-28 0 13.20 13.20 13.22 13.00 13.30 571,890 7,532,825 13.172 8.634 8.634 8.647 8.503 8.699 874,365 8.6152 -0.15%
2022-02-25 0 13.22 13.22 13.26 13.16 13.34 179,000 2,365,185 13.213 8.647 8.647 8.673 8.607 8.725 273,674 8.6424 0.92%
2022-02-24 0 13.10 13.10 13.12 13.02 13.40 625,162 8,195,155 13.109 8.568 8.568 8.581 8.516 8.764 955,812 8.5740 -2.09%
2022-02-23 0 13.38 13.38 13.40 13.30 13.48 233,037 3,123,137 13.402 8.751 8.751 8.764 8.699 8.817 356,291 8.7657 0.75%
2022-02-22 0 13.28 13.28 13.30 13.16 13.40 485,000 6,445,720 13.290 8.686 8.686 8.699 8.607 8.764 741,518 8.6926 -1.48%
2022-02-21 0 13.48 13.48 13.54 13.48 13.88 775,500 10,492,490 13.530 8.817 8.817 8.856 8.817 9.078 1,185,665 8.8495 -2.18%
2022-02-18 0 13.78 13.76 13.82 13.72 13.90 327,000 4,516,339 13.811 9.013 9.000 9.039 8.974 9.091 499,951 9.0336 -0.43%
2022-02-17 0 13.84 13.82 13.84 13.76 14.00 510,163 7,085,174 13.888 9.052 9.039 9.052 9.000 9.157 779,990 9.0837 0.58%
2022-02-16 0 13.76 13.74 13.76 13.60 13.90 262,711 3,625,897 13.802 9.000 8.987 9.000 8.895 9.091 401,660 9.0273 1.18%
2022-02-15 0 13.60 13.60 13.62 13.44 13.84 861,956 11,764,391 13.648 8.895 8.895 8.908 8.791 9.052 1,317,847 8.9270 0.44%
2022-02-14 0 13.54 13.54 13.58 13.40 13.68 362,500 4,910,569 13.546 8.856 8.856 8.882 8.764 8.948 554,227 8.8602 -0.44%
2022-02-11 0 13.60 13.60 13.62 13.54 13.96 151,117 2,056,431 13.608 8.895 8.895 8.908 8.856 9.131 231,043 8.9006 0.29%
2022-02-10 0 13.56 13.56 13.58 13.40 13.60 382,196 5,169,619 13.526 8.869 8.869 8.882 8.764 8.895 584,341 8.8469 0.89%
2022-02-09 0 13.44 13.42 13.44 13.32 13.54 362,143 4,864,604 13.433 8.791 8.778 8.791 8.712 8.856 553,682 8.7859 -0.15%
2022-02-08 0 13.46 13.44 13.46 13.36 13.54 399,684 5,379,302 13.459 8.804 8.791 8.804 8.738 8.856 611,078 8.8030 0.90%
2022-02-07 0 13.34 13.32 13.34 13.24 13.42 647,457 8,627,237 13.325 8.725 8.712 8.725 8.660 8.778 989,899 8.7153 0.00%
2022-02-04 0 13.34 13.34 13.36 13.14 13.42 1,710,337 22,730,697 13.290 8.725 8.725 8.738 8.594 8.778 2,614,940 8.6926 1.52%
2022-01-31 0 13.14 13.14 13.18 12.72 13.26 520,022 6,827,080 13.128 8.594 8.594 8.621 8.320 8.673 795,063 8.5868 3.14%
2022-01-28 0 12.74 12.72 12.74 12.66 13.00 1,138,197 14,449,197 12.695 8.333 8.320 8.333 8.280 8.503 1,740,193 8.3032 0.79%
2022-01-27 0 12.64 12.60 12.64 12.54 12.80 679,061 8,574,098 12.626 8.267 8.241 8.267 8.202 8.372 1,038,219 8.2585 -0.78%
2022-01-26 0 12.74 12.74 12.76 12.42 13.30 1,845,532 23,531,441 12.750 8.333 8.333 8.346 8.123 8.699 2,821,640 8.3396 -2.75%
2022-01-25 0 13.10 13.10 13.12 13.02 13.50 910,500 11,936,630 13.110 8.568 8.568 8.581 8.516 8.830 1,392,066 8.5748 -1.80%
2022-01-24 0 13.34 13.34 13.38 13.26 13.54 492,926 6,582,527 13.354 8.725 8.725 8.751 8.673 8.856 753,636 8.7344 -0.89%
2022-01-21 0 13.46 13.46 13.48 13.38 13.68 789,000 10,660,070 13.511 8.804 8.804 8.817 8.751 8.948 1,206,305 8.8370 1.05%
2022-01-20 0 13.32 13.32 13.36 13.20 13.48 1,875,683 24,876,877 13.263 8.712 8.712 8.738 8.634 8.817 2,867,738 8.6747 1.68%
2022-01-19 0 13.10 13.10 13.12 12.92 13.18 488,963 6,397,309 13.083 8.568 8.568 8.581 8.451 8.621 747,577 8.5574 1.24%
2022-01-18 0 12.94 12.92 12.94 12.84 13.04 1,357,500 17,574,505 12.946 8.464 8.451 8.464 8.398 8.529 2,075,486 8.4677 -0.15%
2022-01-17 0 12.96 12.96 12.98 12.90 13.28 300,000 3,891,890 12.973 8.477 8.477 8.490 8.437 8.686 458,671 8.4851 -2.11%
2022-01-14 0 13.24 13.22 13.24 12.94 13.42 1,228,315 16,302,551 13.272 8.660 8.647 8.660 8.464 8.778 1,877,975 8.6809 1.85%
2022-01-13 0 13.00 12.98 13.00 12.90 13.12 1,311,488 17,056,048 13.005 8.503 8.490 8.503 8.437 8.581 2,005,138 8.5062 0.46%
2022-01-12 0 12.94 12.94 12.96 12.60 13.02 1,319,518 16,941,440 12.839 8.464 8.464 8.477 8.241 8.516 2,017,415 8.3976 2.21%
2022-01-11 0 12.66 12.64 12.66 12.62 13.32 999,788 12,756,783 12.759 8.280 8.267 8.280 8.254 8.712 1,528,579 8.3455 -3.51%
2022-01-10 0 13.12 13.12 13.16 12.90 13.30 1,210,000 15,816,845 13.072 8.581 8.581 8.607 8.437 8.699 1,849,973 8.5498 0.77%
2022-01-07 0 13.02 13.02 13.04 12.70 13.28 1,817,000 23,622,311 13.001 8.516 8.516 8.529 8.307 8.686 2,778,017 8.5033 0.46%
2022-01-06 0 12.96 12.92 12.98 12.70 13.00 342,452 4,411,739 12.883 8.477 8.451 8.490 8.307 8.503 523,576 8.4262 0.47%
2022-01-05 0 12.90 12.82 12.90 12.50 13.14 1,005,263 12,960,318 12.892 8.437 8.385 8.437 8.176 8.594 1,536,950 8.4325 -1.23%
2022-01-04 0 13.06 13.00 13.06 12.84 13.38 700,500 9,116,745 13.015 8.542 8.503 8.542 8.398 8.751 1,070,997 8.5124 -0.31%
2022-01-03 0 13.10 13.04 13.10 13.00 13.46 256,500 3,353,940 13.076 8.568 8.529 8.568 8.503 8.804 392,164 8.5524 0.46%
2021-12-31 0 13.04 13.02 13.04 13.02 13.50 707,000 9,347,885 13.222 8.529 8.516 8.529 8.516 8.830 1,080,935 8.6480 -1.81%
2021-12-30 0 13.28 13.28 13.30 13.18 13.50 580,575 7,714,410 13.288 8.686 8.686 8.699 8.621 8.830 887,643 8.6909 0.00%
2021-12-29 0 13.28 13.20 13.28 13.12 13.38 587,500 7,744,160 13.182 8.686 8.634 8.686 8.581 8.751 898,231 8.6216 0.61%
2021-12-28 0 13.20 13.16 13.20 12.72 13.26 210,000 2,737,095 13.034 8.634 8.607 8.634 8.320 8.673 321,070 8.5249 3.77%
2021-12-24 0 12.72 12.72 12.74 12.68 12.98 194,500 2,476,000 12.730 8.320 8.320 8.333 8.294 8.490 297,372 8.3263 -0.16%
2021-12-23 0 12.74 12.74 12.76 12.66 13.00 478,500 6,109,374 12.768 8.333 8.333 8.346 8.280 8.503 731,580 8.3509 0.31%
2021-12-22 0 12.70 12.66 12.70 12.64 12.86 224,115 2,850,188 12.718 8.307 8.280 8.307 8.267 8.411 342,650 8.3181 0.00%
2021-12-21 0 12.70 12.66 12.70 12.40 12.78 952,541 12,004,030 12.602 8.307 8.280 8.307 8.110 8.359 1,456,343 8.2426 -0.31%
2021-12-20 0 12.74 12.74 12.76 12.58 12.94 1,127,000 14,323,826 12.710 8.333 8.333 8.346 8.228 8.464 1,723,074 8.3129 -0.62%
2021-12-17 0 12.82 12.80 12.82 12.60 13.06 1,265,500 16,216,730 12.814 8.385 8.372 8.385 8.241 8.542 1,934,827 8.3815 0.00%
2021-12-16 0 12.82 12.76 12.82 12.54 13.00 1,681,473 21,430,227 12.745 8.385 8.346 8.385 8.202 8.503 2,570,810 8.3360 2.89%
2021-12-15 0 12.46 12.44 12.46 12.20 12.90 1,811,148 22,541,280 12.446 8.150 8.137 8.150 7.980 8.437 2,769,070 8.1404 -2.35%
2021-12-14 0 12.76 12.76 12.78 12.70 13.18 725,146 9,324,944 12.859 8.346 8.346 8.359 8.307 8.621 1,108,678 8.4109 -2.89%
2021-12-13 0 13.14 13.14 13.24 13.10 13.84 1,636,099 21,956,107 13.420 8.594 8.594 8.660 8.568 9.052 2,501,437 8.7774 -2.52%
2021-12-10 0 13.48 13.46 13.48 13.40 14.14 1,479,925 20,075,710 13.565 8.817 8.804 8.817 8.764 9.248 2,262,662 8.8726 -3.85%
2021-12-09 0 14.02 14.00 14.02 13.96 14.28 745,200 10,475,673 14.058 9.170 9.157 9.170 9.131 9.340 1,139,339 9.1945 -1.13%
2021-12-08 0 14.18 14.18 14.22 13.98 14.24 974,800 13,777,243 14.133 9.275 9.275 9.301 9.144 9.314 1,490,375 9.2441 1.87%
2021-12-07 0 13.92 13.92 13.96 13.64 13.98 1,050,900 14,538,993 13.835 9.105 9.105 9.131 8.921 9.144 1,606,725 9.0488 3.73%
2021-12-06 0 13.42 13.42 13.50 13.42 13.80 504,589 6,840,268 13.556 8.778 8.778 8.830 8.778 9.026 771,468 8.8666 -2.75%
2021-12-03 0 13.80 13.78 13.80 13.50 14.00 1,279,000 17,587,119 13.751 9.026 9.013 9.026 8.830 9.157 1,955,467 8.9938 4.07%
2021-12-02 0 13.26 13.24 13.26 13.02 13.70 2,391,094 31,891,070 13.337 8.673 8.660 8.673 8.516 8.961 3,655,752 8.7235 -1.49%
2021-12-01 0 13.46 13.38 13.46 13.00 13.68 1,992,716 26,845,390 13.472 8.804 8.751 8.804 8.503 8.948 3,046,670 8.8114 -0.44%
2021-11-30 0 13.52 13.50 13.52 13.38 14.20 1,308,958 17,798,213 13.597 8.843 8.830 8.843 8.751 9.288 2,001,270 8.8935 -2.03%
2021-11-29 0 13.80 13.80 13.92 13.70 14.40 1,552,000 21,622,179 13.932 9.026 9.026 9.105 8.961 9.419 2,372,858 9.1123 -4.43%
2021-11-26 0 14.44 14.42 14.48 14.36 14.64 675,206 9,768,400 14.467 9.445 9.432 9.471 9.392 9.575 1,032,325 9.4625 -1.50%
2021-11-25 0 14.66 14.64 14.68 14.36 14.80 1,899,000 27,821,509 14.651 9.589 9.575 9.602 9.392 9.680 2,903,387 9.5824 -0.68%
2021-11-24 0 14.76 14.74 14.76 14.74 15.10 487,500 7,213,472 14.797 9.654 9.641 9.654 9.641 9.876 745,340 9.6781 -1.20%
2021-11-23 0 14.94 14.94 14.96 14.88 15.18 694,500 10,386,465 14.955 9.772 9.772 9.785 9.732 9.929 1,061,823 9.7817 -0.53%
2021-11-22 0 15.02 15.00 15.02 15.00 15.22 1,196,849 18,015,278 15.052 9.824 9.811 9.824 9.811 9.955 1,829,866 9.8451 -1.70%
2021-11-19 0 15.28 15.28 15.30 15.12 15.44 1,171,500 17,950,219 15.322 9.994 9.994 10.01 9.889 10.10 1,791,110 10.022 -1.04%
2021-11-18 0 15.44 15.40 15.44 15.32 15.68 535,000 8,246,620 15.414 10.10 10.07 10.10 10.02 10.26 817,963 10.082 -1.53%
2021-11-17 0 15.68 15.66 15.68 15.46 15.80 978,500 15,287,701 15.624 10.26 10.24 10.26 10.11 10.33 1,496,032 10.219 0.26%
2021-11-16 0 15.64 15.62 15.64 15.34 16.02 2,288,821 35,678,589 15.588 10.23 10.22 10.23 10.03 10.48 3,499,386 10.196 -3.46%
2021-11-15 0 16.20 16.20 16.24 16.08 16.42 1,505,500 24,456,431 16.245 10.60 10.60 10.62 10.52 10.74 2,301,764 10.625 -1.34%
2021-11-12 0 16.42 16.34 16.42 16.04 16.82 1,445,000 23,643,695 16.362 10.74 10.69 10.74 10.49 11.00 2,209,265 10.702 -0.97%
2021-11-11 0 16.58 16.54 16.58 16.48 17.30 1,090,000 18,092,125 16.598 10.84 10.82 10.84 10.78 11.32 1,666,505 10.856 -2.01%
2021-11-10 0 16.92 16.88 16.92 16.68 17.26 602,706 10,213,757 16.946 11.07 11.04 11.07 10.91 11.29 921,479 11.084 1.20%
2021-11-09 0 16.72 16.70 16.72 16.50 16.94 1,406,680 23,543,301 16.737 10.94 10.92 10.94 10.79 11.08 2,150,678 10.947 -0.24%
2021-11-08 0 16.76 16.76 16.78 16.56 17.00 222,359 3,732,867 16.788 10.96 10.96 10.98 10.83 11.12 339,965 10.980 1.21%
2021-11-05 0 16.56 16.56 16.58 16.12 16.70 582,271 9,594,881 16.478 10.83 10.83 10.84 10.54 10.92 890,236 10.778 0.00%
2021-11-04 0 16.56 16.56 16.58 16.36 16.86 734,405 12,131,834 16.519 10.83 10.83 10.84 10.70 11.03 1,122,834 10.805 0.12%
2021-11-03 0 16.54 16.50 16.54 16.40 16.86 857,640 14,150,302 16.499 10.82 10.79 10.82 10.73 11.03 1,311,249 10.791 0.98%
2021-11-02 0 16.38 16.38 16.40 16.16 16.54 860,118 14,028,216 16.310 10.71 10.71 10.73 10.57 10.82 1,315,037 10.668 1.87%
2021-11-01 0 16.08 16.08 16.10 15.98 16.58 956,500 15,633,510 16.344 10.52 10.52 10.53 10.45 10.84 1,462,396 10.690 -3.02%
2021-10-29 0 16.58 16.56 16.58 16.30 16.84 586,600 9,708,646 16.551 10.84 10.83 10.84 10.66 11.01 896,855 10.825 0.48%
2021-10-28 0 16.50 16.50 16.52 16.34 16.60 324,808 5,352,485 16.479 10.79 10.79 10.81 10.69 10.86 496,600 10.778 0.00%
2021-10-27 0 16.50 16.50 16.52 16.42 16.68 387,764 6,409,876 16.530 10.79 10.79 10.81 10.74 10.91 592,854 10.812 -0.84%
2021-10-26 0 16.64 16.58 16.64 16.28 16.76 499,500 8,285,160 16.587 10.88 10.84 10.88 10.65 10.96 763,687 10.849 0.97%
2021-10-25 0 16.48 16.48 16.54 16.18 16.58 865,701 14,246,197 16.456 10.78 10.78 10.82 10.58 10.84 1,323,573 10.763 -0.60%
2021-10-22 0 16.58 16.56 16.58 16.36 16.66 360,500 5,969,474 16.559 10.84 10.83 10.84 10.70 10.90 551,170 10.831 0.61%
2021-10-21 0 16.48 16.48 16.50 16.42 17.10 701,408 11,651,305 16.611 10.78 10.78 10.79 10.74 11.18 1,072,385 10.865 -2.49%
2021-10-20 0 16.90 16.90 16.92 16.78 17.14 769,000 13,005,022 16.912 11.05 11.05 11.07 10.98 11.21 1,175,727 11.061 -0.59%
2021-10-19 0 17.00 16.94 17.00 16.78 17.40 1,187,904 20,116,898 16.935 11.12 11.08 11.12 10.98 11.38 1,816,190 11.076 -2.30%
2021-10-18 0 17.40 17.32 17.40 16.78 17.42 719,500 12,358,780 17.177 11.38 11.33 11.38 10.98 11.39 1,100,046 11.235 3.82%
2021-10-15 0 16.76 16.74 16.76 16.26 16.92 1,162,785 19,339,791 16.632 10.96 10.95 10.96 10.64 11.07 1,777,786 10.879 2.82%
2021-10-12 0 16.30 16.30 16.32 16.10 16.50 796,937 12,987,983 16.297 10.66 10.66 10.67 10.53 10.79 1,218,440 10.660 0.25%
2021-10-11 0 16.26 16.26 16.30 16.02 16.48 1,457,500 23,596,695 16.190 10.64 10.64 10.66 10.48 10.78 2,228,377 10.589 0.00%
2021-10-08 0 16.26 16.24 16.26 15.92 16.26 1,371,600 22,169,115 16.163 10.64 10.62 10.64 10.41 10.64 2,097,044 10.572 0.37%
2021-10-07 0 16.20 16.16 16.22 15.86 16.28 1,009,670 16,264,882 16.109 10.60 10.57 10.61 10.37 10.65 1,543,688 10.536 0.75%
2021-10-06 0 16.08 16.04 16.08 15.98 16.24 749,827 12,037,842 16.054 10.52 10.49 10.52 10.45 10.62 1,146,413 10.500 0.37%
2021-10-05 0 16.02 15.98 16.02 15.72 16.26 1,354,253 21,682,957 16.011 10.48 10.45 10.48 10.28 10.64 2,070,522 10.472 -0.12%
2021-10-04 0 16.04 16.04 16.08 15.44 16.10 1,742,029 27,644,265 15.869 10.49 10.49 10.52 10.10 10.53 2,663,394 10.379 1.91%
2021-09-30 0 15.74 15.74 15.78 15.50 15.94 2,885,702 45,406,073 15.735 10.29 10.29 10.32 10.14 10.43 4,411,959 10.292 0.00%
2021-09-29 0 15.74 15.74 15.76 15.06 15.86 1,398,000 21,851,010 15.630 10.29 10.29 10.31 9.850 10.37 2,137,407 10.223 2.61%
2021-09-28 0 15.34 15.34 15.36 15.00 15.74 3,126,000 48,050,834 15.371 10.03 10.03 10.05 9.811 10.29 4,779,352 10.054 -4.01%
2021-09-27 0 15.98 15.98 16.00 15.74 16.30 788,500 12,613,222 15.996 10.45 10.45 10.47 10.29 10.66 1,205,540 10.463 0.25%
2021-09-24 0 15.94 15.92 15.94 15.60 16.18 2,072,571 33,073,921 15.958 10.43 10.41 10.43 10.20 10.58 3,168,761 10.437 1.14%
2021-09-23 0 15.76 15.76 15.80 15.22 16.04 1,671,500 26,444,461 15.821 10.31 10.31 10.33 9.955 10.49 2,555,562 10.348 -0.88%
2021-09-21 0 15.90 15.88 15.90 15.42 16.08 702,000 11,151,268 15.885 10.40 10.39 10.40 10.09 10.52 1,073,290 10.390 2.05%
2021-09-20 0 15.58 15.58 15.62 15.50 16.20 842,521 13,301,743 15.788 10.19 10.19 10.22 10.14 10.60 1,288,133 10.326 -3.71%
2021-09-17 0 16.18 16.16 16.18 15.62 16.22 2,057,638 33,041,431 16.058 10.58 10.57 10.58 10.22 10.61 3,145,930 10.503 1.76%
2021-09-16 0 15.90 15.82 15.90 15.68 16.28 1,373,500 21,828,653 15.893 10.40 10.35 10.40 10.26 10.65 2,099,949 10.395 -3.17%
2021-09-15 0 16.42 16.40 16.42 15.90 16.48 1,277,000 20,796,800 16.286 10.74 10.73 10.74 10.40 10.78 1,952,410 10.652 1.36%
2021-09-14 0 16.20 16.14 16.20 16.04 16.60 1,580,780 25,612,123 16.202 10.60 10.56 10.60 10.49 10.86 2,416,860 10.597 -1.82%
2021-09-13 0 16.50 16.46 16.50 16.20 16.68 727,500 11,950,765 16.427 10.79 10.77 10.79 10.60 10.91 1,112,277 10.744 -0.96%
2021-09-10 0 16.66 16.60 16.66 16.38 16.70 950,000 15,628,499 16.451 10.90 10.86 10.90 10.71 10.92 1,452,458 10.760 3.48%
2021-09-09 0 16.10 16.08 16.10 16.02 16.30 602,305 9,699,775 16.104 10.53 10.52 10.53 10.48 10.66 920,866 10.533 -2.42%
2021-09-08 0 16.50 16.44 16.50 16.10 16.58 952,812 15,651,324 16.426 10.79 10.75 10.79 10.53 10.84 1,456,757 10.744 0.98%
2021-09-07 0 16.34 16.34 16.36 16.04 16.48 330,500 5,400,545 16.341 10.69 10.69 10.70 10.49 10.78 505,303 10.688 1.87%
2021-09-06 0 16.04 16.02 16.04 15.92 16.18 565,500 9,070,400 16.040 10.49 10.48 10.49 10.41 10.58 864,595 10.491 -1.11%
2021-09-03 0 16.22 16.20 16.22 16.00 16.48 1,044,342 16,869,435 16.153 10.61 10.60 10.61 10.47 10.78 1,596,698 10.565 -0.98%
2021-09-02 0 16.38 16.26 16.38 15.74 16.44 1,593,000 25,724,484 16.148 10.71 10.64 10.71 10.29 10.75 2,435,543 10.562 1.49%
2021-09-01 0 16.14 16.06 16.14 15.80 16.28 989,600 15,873,208 16.040 10.56 10.50 10.56 10.33 10.65 1,513,003 10.491 2.28%
2021-08-31 0 15.78 15.78 15.80 15.54 15.96 1,094,500 17,216,985 15.730 10.32 10.32 10.33 10.16 10.44 1,673,385 10.289 -0.13%
2021-08-30 0 15.80 15.80 15.86 15.50 15.86 1,118,000 17,586,409 15.730 10.33 10.33 10.37 10.14 10.37 1,709,314 10.289 0.25%
2021-08-27 0 15.76 15.72 15.76 15.64 15.96 436,000 6,854,170 15.721 10.31 10.28 10.31 10.23 10.44 666,602 10.282 0.00%
2021-08-26 0 15.76 15.72 15.76 15.38 15.94 806,500 12,725,210 15.778 10.31 10.28 10.31 10.06 10.43 1,233,061 10.320 0.25%
2021-08-25 0 15.72 15.70 15.72 15.48 15.74 441,294 6,910,210 15.659 10.28 10.27 10.28 10.12 10.29 674,696 10.242 1.42%
2021-08-24 0 15.50 15.48 15.50 15.02 15.74 1,369,600 21,241,906 15.510 10.14 10.12 10.14 9.824 10.29 2,093,986 10.144 3.33%
2021-08-23 0 15.00 15.00 15.02 14.54 15.00 748,935 11,125,447 14.855 9.811 9.811 9.824 9.510 9.811 1,145,049 9.7161 1.35%
2021-08-20 0 14.80 14.80 14.82 14.80 15.76 520,360 7,779,982 14.951 9.680 9.680 9.693 9.680 10.31 795,580 9.7790 -3.90%
2021-08-19 0 15.40 15.40 15.42 15.14 15.66 1,201,360 18,520,520 15.416 10.07 10.07 10.09 9.903 10.24 1,836,763 10.083 -1.66%
2021-08-18 0 15.66 15.60 15.66 15.40 15.66 733,200 11,387,728 15.532 10.24 10.20 10.24 10.07 10.24 1,120,992 10.159 1.16%
2021-08-17 0 15.48 15.48 15.50 15.20 15.54 969,943 14,861,884 15.322 10.12 10.12 10.14 9.942 10.16 1,482,949 10.022 0.13%
2021-08-16 0 15.46 15.44 15.46 15.34 15.94 1,377,650 21,373,696 15.515 10.11 10.10 10.11 10.03 10.43 2,106,294 10.148 -4.21%
2021-08-13 0 16.14 16.12 16.14 15.90 16.26 984,000 15,765,970 16.022 10.56 10.54 10.56 10.40 10.64 1,504,441 10.480 -0.12%
2021-08-12 0 16.16 16.16 16.18 15.86 16.40 903,500 14,518,380 16.069 10.57 10.57 10.58 10.37 10.73 1,381,364 10.510 -1.46%
2021-08-11 0 16.40 16.40 16.42 15.80 16.40 515,500 8,420,167 16.334 10.73 10.73 10.74 10.33 10.73 788,150 10.683 2.12%
2021-08-10 0 16.06 16.06 16.08 15.76 16.28 828,200 13,217,502 15.959 10.50 10.50 10.52 10.31 10.65 1,266,238 10.438 1.26%
2021-08-09 0 15.86 15.86 15.88 15.76 16.10 382,500 6,071,260 15.873 10.37 10.37 10.39 10.31 10.53 584,806 10.382 0.00%
2021-08-06 0 15.86 15.86 15.88 15.74 16.02 574,500 9,133,668 15.898 10.37 10.37 10.39 10.29 10.48 878,355 10.399 -0.50%
2021-08-05 0 15.94 15.92 15.94 15.60 16.16 796,000 12,669,382 15.916 10.43 10.41 10.43 10.20 10.57 1,217,007 10.410 -1.85%
2021-08-04 0 16.24 16.22 16.24 16.10 16.38 1,712,565 27,866,844 16.272 10.62 10.61 10.62 10.53 10.71 2,618,346 10.643 0.50%
2021-08-03 0 16.16 16.12 16.16 15.96 16.32 824,700 13,301,609 16.129 10.57 10.54 10.57 10.44 10.67 1,260,887 10.549 0.50%
2021-08-02 0 16.08 16.06 16.08 15.78 16.62 1,099,000 17,701,065 16.107 10.52 10.50 10.52 10.32 10.87 1,680,265 10.535 -1.95%
2021-07-30 0 16.40 16.34 16.40 15.98 16.56 1,094,000 17,794,805 16.266 10.73 10.69 10.73 10.45 10.83 1,672,620 10.639 -0.85%
2021-07-29 0 16.54 16.50 16.54 16.16 16.60 1,014,877 16,703,678 16.459 10.82 10.79 10.82 10.57 10.86 1,551,649 10.765 4.42%
2021-07-28 0 15.84 15.82 15.84 15.00 15.84 1,305,000 20,431,266 15.656 10.36 10.35 10.36 9.811 10.36 1,995,219 10.240 1.67%
2021-07-27 0 15.58 15.56 15.58 15.48 16.30 1,134,700 17,951,488 15.820 10.19 10.18 10.19 10.12 10.66 1,734,847 10.348 -2.50%
2021-07-26 0 15.98 15.98 16.00 15.96 16.28 1,120,609 18,100,263 16.152 10.45 10.45 10.47 10.44 10.65 1,713,303 10.565 -0.87%
2021-07-23 0 16.12 16.10 16.12 16.10 16.48 868,500 14,117,743 16.255 10.54 10.53 10.54 10.53 10.78 1,327,853 10.632 -2.66%
2021-07-22 0 16.56 16.56 16.60 16.14 16.64 1,519,935 24,982,999 16.437 10.83 10.83 10.86 10.56 10.88 2,323,834 10.751 0.61%
2021-07-21 0 16.46 16.46 16.48 16.26 16.68 731,500 12,015,699 16.426 10.77 10.77 10.78 10.64 10.91 1,118,393 10.744 -0.72%
2021-07-20 0 16.58 16.58 16.60 16.50 16.88 704,000 11,673,685 16.582 10.84 10.84 10.86 10.79 11.04 1,076,348 10.846 -2.13%
2021-07-19 0 16.94 16.94 16.96 16.94 17.58 1,269,800 21,761,045 17.137 11.08 11.08 11.09 11.08 11.50 1,941,401 11.209 -3.20%
2021-07-16 0 17.50 17.50 17.52 17.48 17.98 874,500 15,349,300 17.552 11.45 11.45 11.46 11.43 11.76 1,337,026 11.480 -1.91%
2021-07-15 0 17.84 17.84 17.86 17.54 18.00 617,500 11,023,647 17.852 11.67 11.67 11.68 11.47 11.77 944,098 11.676 0.00%
2021-07-14 0 17.84 17.80 17.84 17.60 18.20 1,258,000 22,445,350 17.842 11.67 11.64 11.67 11.51 11.90 1,923,360 11.670 -0.45%
2021-07-13 0 17.92 17.90 17.94 17.82 18.22 892,000 16,022,417 17.962 11.72 11.71 11.73 11.66 11.92 1,363,782 11.749 -0.11%
2021-07-12 0 17.94 17.92 17.94 17.54 18.16 1,657,875 29,583,725 17.844 11.73 11.72 11.73 11.47 11.88 2,534,731 11.671 -0.33%
2021-07-09 0 18.00 18.00 18.04 17.82 18.20 1,076,000 19,375,995 18.007 11.77 11.77 11.80 11.66 11.90 1,645,100 11.778 -0.99%
2021-07-08 0 18.18 18.14 18.18 17.80 18.58 2,081,500 37,981,258 18.247 11.89 11.86 11.89 11.64 12.15 3,182,412 11.935 0.66%
2021-07-07 0 18.06 18.06 18.08 17.80 18.38 1,478,000 26,756,915 18.103 11.81 11.81 11.83 11.64 12.02 2,259,719 11.841 -1.31%
2021-07-06 0 18.30 18.30 18.32 18.14 18.36 635,000 11,576,410 18.231 11.97 11.97 11.98 11.86 12.01 970,854 11.924 -0.54%
2021-07-05 0 18.40 18.40 18.42 18.32 18.90 1,039,000 19,242,236 18.520 12.03 12.03 12.05 11.98 12.36 1,588,531 12.113 -3.16%
2021-07-02 0 19.00 18.96 19.00 18.78 19.36 2,309,933 43,842,678 18.980 12.43 12.40 12.43 12.28 12.66 3,531,664 12.414 -0.94%
2021-06-30 0 19.18 19.18 19.24 19.00 19.68 2,463,500 47,663,645 19.348 12.54 12.54 12.58 12.43 12.87 3,766,453 12.655 0.95%
2021-06-29 0 19.00 19.00 19.04 18.40 19.44 2,177,500 41,458,295 19.039 12.43 12.43 12.45 12.03 12.71 3,329,187 12.453 3.15%
2021-06-28 0 18.42 18.38 18.42 18.20 18.58 1,045,075 19,195,136 18.367 12.05 12.02 12.05 11.90 12.15 1,597,819 12.013 0.55%
2021-06-25 0 18.32 18.30 18.34 18.24 18.68 749,000 13,806,671 18.433 11.98 11.97 12.00 11.93 12.22 1,145,149 12.057 0.44%
2021-06-24 0 18.24 18.24 18.26 18.12 18.48 939,000 17,122,560 18.235 11.93 11.93 11.94 11.85 12.09 1,435,640 11.927 -0.98%
2021-06-23 0 18.42 18.32 18.42 18.22 18.66 1,941,340 35,682,594 18.380 12.05 11.98 12.05 11.92 12.20 2,968,121 12.022 0.44%
2021-06-22 0 18.34 18.34 18.36 18.20 18.90 1,053,500 19,456,250 18.468 12.00 12.00 12.01 11.90 12.36 1,610,700 12.079 -1.82%
2021-06-21 0 18.68 18.68 18.70 18.52 19.40 1,094,195 20,589,589 18.817 12.22 12.22 12.23 12.11 12.69 1,672,918 12.308 -3.71%
2021-06-18 0 19.40 19.24 19.40 19.18 19.60 1,225,000 23,739,995 19.380 12.69 12.58 12.69 12.54 12.82 1,872,907 12.675 0.21%
2021-06-17 0 19.36 19.28 19.36 18.74 19.40 1,729,400 33,247,598 19.225 12.66 12.61 12.66 12.26 12.69 2,644,085 12.574 1.57%
2021-06-16 0 19.06 19.04 19.06 18.90 19.46 1,854,020 35,475,340 19.134 12.47 12.45 12.47 12.36 12.73 2,834,617 12.515 -0.63%
2021-06-15 0 19.18 19.06 19.18 18.70 19.26 1,351,000 25,786,675 19.087 12.54 12.47 12.54 12.23 12.60 2,065,548 12.484 2.68%
2021-06-11 0 18.68 18.66 18.68 18.38 19.52 2,766,785 51,838,935 18.736 12.22 12.20 12.22 12.02 12.77 4,230,147 12.255 -3.31%
2021-06-10 0 19.32 19.28 19.32 19.20 20.05 2,430,500 47,207,677 19.423 12.64 12.61 12.64 12.56 13.11 3,716,000 12.704 -2.33%
2021-06-09 0 19.78 19.74 19.78 19.56 20.25 1,609,734 31,826,893 19.772 12.94 12.91 12.94 12.79 13.24 2,461,128 12.932 -0.10%
2021-06-08 0 19.80 19.78 19.80 19.68 20.55 2,370,950 47,382,231 19.984 12.95 12.94 12.95 12.87 13.44 3,624,953 13.071 -2.22%
2021-06-07 0 20.25 20.15 20.25 20.00 20.65 929,500 18,772,400 20.196 13.24 13.18 13.24 13.08 13.51 1,421,116 13.210 -1.46%
2021-06-04 0 20.55 20.50 20.55 20.40 20.85 1,427,828 29,411,325 20.599 13.44 13.41 13.44 13.34 13.64 2,183,011 13.473 0.49%
2021-06-03 0 20.45 20.40 20.45 20.10 20.95 2,245,246 46,038,522 20.505 13.38 13.34 13.38 13.15 13.70 3,432,764 13.412 1.24%
2021-06-02 0 20.20 20.15 20.20 19.78 20.30 2,773,409 55,815,598 20.125 13.21 13.18 13.21 12.94 13.28 4,240,274 13.163 1.61%
2021-06-01 0 19.88 19.86 19.90 19.48 19.92 1,415,500 27,902,660 19.712 13.00 12.99 13.02 12.74 13.03 2,164,163 12.893 0.40%
2021-05-31 0 19.80 19.78 19.80 19.64 20.40 1,682,500 33,314,199 19.800 12.95 12.94 12.95 12.85 13.34 2,572,380 12.951 -2.22%
2021-05-28 0 20.25 20.25 20.30 20.05 20.65 2,540,846 51,582,659 20.301 13.24 13.24 13.28 13.11 13.51 3,884,708 13.278 0.50%
2021-05-27 0 20.15 20.15 20.20 20.00 20.50 3,771,810 76,050,865 20.163 13.18 13.18 13.21 13.08 13.41 5,766,733 13.188 -0.98%
2021-05-26 0 20.35 20.35 20.40 19.80 20.90 7,017,000 142,278,617 20.276 13.31 13.31 13.34 12.95 13.67 10,728,315 13.262 1.95%
2021-05-25 0 19.96 19.92 19.96 19.66 20.00 2,132,170 42,401,929 19.887 13.06 13.03 13.06 12.86 13.08 3,259,882 13.007 -0.45%
2021-05-24 0 20.05 20.00 20.05 19.80 20.60 1,137,303 22,764,220 20.016 13.11 13.08 13.11 12.95 13.47 1,738,826 13.092 -1.72%
2021-05-21 0 20.40 20.35 20.40 19.76 20.45 2,623,500 53,010,325 20.206 13.34 13.31 13.34 12.92 13.38 4,011,078 13.216 2.72%
2021-05-20 0 19.86 19.82 19.86 19.48 20.20 1,930,070 38,129,670 19.756 12.99 12.96 12.99 12.74 13.21 2,950,890 12.921 -0.40%
2021-05-18 0 19.94 19.90 19.94 19.38 20.00 1,667,500 33,047,477 19.819 13.04 13.02 13.04 12.68 13.08 2,549,446 12.963 2.57%
2021-05-17 0 19.44 19.44 19.46 19.14 19.44 1,042,000 20,151,129 19.339 12.71 12.71 12.73 12.52 12.71 1,593,117 12.649 2.21%
2021-05-14 0 19.02 19.02 19.04 18.46 19.36 1,749,794 33,074,979 18.902 12.44 12.44 12.45 12.07 12.66 2,675,266 12.363 -0.94%
2021-05-13 0 19.20 19.20 19.22 19.12 19.86 840,156 16,272,904 19.369 12.56 12.56 12.57 12.51 12.99 1,284,517 12.668 -2.74%
2021-05-12 0 19.74 19.70 19.74 19.50 20.25 2,501,269 49,673,614 19.859 12.91 12.89 12.91 12.75 13.24 3,824,199 12.989 -2.28%
2021-05-11 0 20.20 20.10 20.20 19.82 20.25 1,771,500 35,540,950 20.063 13.21 13.15 13.21 12.96 13.24 2,708,452 13.122 0.00%
2021-05-10 0 20.20 20.15 20.20 20.00 20.50 2,642,460 53,520,647 20.254 13.21 13.18 13.21 13.08 13.41 4,040,066 13.247 1.00%
2021-05-07 0 20.00 19.92 20.00 19.56 20.10 2,831,828 56,303,634 19.882 13.08 13.03 13.08 12.79 13.15 4,329,591 13.004 1.73%
2021-05-06 0 19.66 19.62 19.66 19.44 19.92 2,346,646 46,071,706 19.633 12.86 12.83 12.86 12.71 13.03 3,587,795 12.841 0.41%
2021-05-05 0 19.58 19.56 19.58 19.40 19.70 841,500 16,452,145 19.551 12.81 12.79 12.81 12.69 12.89 1,286,572 12.788 0.20%
2021-05-04 0 19.54 19.52 19.54 19.32 19.78 917,500 17,925,334 19.537 12.78 12.77 12.78 12.64 12.94 1,402,769 12.779 0.00%
2021-05-03 0 19.54 19.48 19.54 19.28 19.72 957,000 18,655,230 19.493 12.78 12.74 12.78 12.61 12.90 1,463,161 12.750 0.21%
2021-04-30 0 19.50 19.46 19.50 19.30 20.10 3,010,000 58,583,060 19.463 12.75 12.73 12.75 12.62 13.15 4,601,999 12.730 -2.50%
2021-04-29 0 20.00 19.94 20.00 19.48 20.10 2,351,500 46,746,561 19.879 13.08 13.04 13.08 12.74 13.15 3,595,216 13.002 1.42%
2021-04-28 0 19.72 19.68 19.72 19.54 20.50 3,490,207 69,657,349 19.958 12.90 12.87 12.90 12.78 13.41 5,336,189 13.054 0.72%
2021-04-27 0 19.58 19.54 19.58 19.48 19.84 976,000 19,081,828 19.551 12.81 12.78 12.81 12.74 12.98 1,492,210 12.788 -0.10%
2021-04-26 0 19.60 19.58 19.60 19.46 20.20 855,000 16,769,450 19.613 12.82 12.81 12.82 12.73 13.21 1,307,212 12.828 -1.51%
2021-04-23 0 19.90 19.90 19.96 19.48 20.30 1,817,000 36,264,520 19.958 13.02 13.02 13.06 12.74 13.28 2,778,017 13.054 2.05%
2021-04-22 0 19.50 19.48 19.50 19.26 19.78 1,998,073 38,866,137 19.452 12.75 12.74 12.75 12.60 12.94 3,054,860 12.723 0.10%
2021-04-21 0 19.48 19.46 19.48 19.22 20.40 1,957,000 38,093,705 19.465 12.74 12.73 12.74 12.57 13.34 2,992,064 12.732 -3.56%
2021-04-20 0 20.20 20.15 20.20 19.86 20.85 2,556,816 52,041,716 20.354 13.21 13.18 13.21 12.99 13.64 3,909,125 13.313 1.71%
2021-04-19 0 19.86 19.86 19.90 19.68 20.25 1,228,380 24,458,565 19.911 12.99 12.99 13.02 12.87 13.24 1,878,074 13.023 0.20%
2021-04-16 0 19.82 19.80 19.82 19.44 19.96 700,911 13,857,222 19.770 12.96 12.95 12.96 12.71 13.06 1,071,625 12.931 0.92%
2021-04-15 0 19.64 19.62 19.64 19.52 20.15 1,213,991 23,920,115 19.704 12.85 12.83 12.85 12.77 13.18 1,856,075 12.887 -1.01%
2021-04-14 0 19.84 19.84 19.88 19.72 20.15 1,280,372 25,453,583 19.880 12.98 12.98 13.00 12.90 13.18 1,957,565 13.003 -2.51%
2021-04-13 0 20.35 20.30 20.35 19.44 20.45 2,272,500 45,628,936 20.079 13.31 13.28 13.31 12.71 13.38 3,474,433 13.133 5.11%
2021-04-12 0 19.36 19.32 19.36 19.16 19.64 922,064 17,864,985 19.375 12.66 12.64 12.66 12.53 12.85 1,409,747 12.672 -0.72%
2021-04-09 0 19.50 19.50 19.54 19.32 19.90 1,139,759 22,270,699 19.540 12.75 12.75 12.78 12.64 13.02 1,742,581 12.780 -2.01%
2021-04-08 0 19.90 19.90 19.92 19.36 19.98 748,351 14,824,839 19.810 13.02 13.02 13.03 12.66 13.07 1,144,156 12.957 1.53%
2021-04-07 0 19.60 19.60 19.62 19.00 19.86 1,137,061 22,322,696 19.632 12.82 12.82 12.83 12.43 12.99 1,738,456 12.841 0.62%
2021-04-01 0 19.48 19.46 19.48 19.14 19.58 1,577,500 30,604,354 19.401 12.74 12.73 12.74 12.52 12.81 2,411,845 12.689 0.41%
2021-03-31 0 19.40 19.40 19.46 18.92 19.50 1,597,500 30,998,585 19.404 12.69 12.69 12.73 12.37 12.75 2,442,423 12.692 -0.21%
2021-03-30 0 19.44 19.42 19.44 18.88 19.74 1,985,100 38,577,902 19.434 12.71 12.70 12.71 12.35 12.91 3,035,026 12.711 1.99%
2021-03-29 0 19.06 19.04 19.06 18.50 19.74 2,404,787 45,687,694 18.999 12.47 12.45 12.47 12.10 12.91 3,676,687 12.426 -1.85%
2021-03-26 0 19.42 19.42 19.44 19.32 21.00 3,511,500 70,071,983 19.955 12.70 12.70 12.71 12.64 13.74 5,368,744 13.052 -7.30%
2021-03-25 0 20.95 20.95 21.00 19.08 21.25 8,461,000 174,106,435 20.578 13.70 13.70 13.74 12.48 13.90 12,936,051 13.459 9.34%
2021-03-24 0 19.16 19.12 19.16 18.14 19.30 3,340,712 63,519,917 19.014 12.53 12.51 12.53 11.86 12.62 5,107,626 12.436 1.16%
2021-03-23 0 18.94 18.94 18.98 18.74 19.34 1,502,360 28,511,220 18.978 12.39 12.39 12.41 12.26 12.65 2,296,963 12.413 -1.56%
2021-03-22 0 19.24 19.22 19.24 18.80 19.48 894,242 17,172,183 19.203 12.58 12.57 12.58 12.30 12.74 1,367,210 12.560 1.69%
2021-03-19 0 18.92 18.92 19.14 18.92 19.70 4,240,605 80,894,712 19.076 12.37 12.37 12.52 12.37 12.89 6,483,475 12.477 -4.92%
2021-03-18 0 19.90 19.50 19.90 19.10 19.90 2,797,612 54,900,636 19.624 13.02 12.75 13.02 12.49 13.02 4,277,278 12.835 0.71%
2021-03-17 0 19.76 19.76 19.80 18.72 19.94 1,892,500 36,996,620 19.549 12.92 12.92 12.95 12.24 13.04 2,893,450 12.786 5.33%
2021-03-16 0 18.76 18.76 18.78 18.36 19.18 932,269 17,474,287 18.744 12.27 12.27 12.28 12.01 12.54 1,425,349 12.260 1.41%
2021-03-15 0 18.50 18.50 18.54 18.44 20.25 1,299,000 24,477,791 18.844 12.10 12.10 12.13 12.06 13.24 1,986,045 12.325 -8.42%
2021-03-12 0 20.20 20.05 20.20 19.70 20.35 1,438,500 28,971,181 20.140 13.21 13.11 13.21 12.89 13.31 2,199,327 13.173 1.20%
2021-03-11 0 19.96 19.94 19.96 18.96 20.40 2,946,873 58,926,347 19.996 13.06 13.04 13.06 12.40 13.34 4,505,484 13.079 6.17%
2021-03-10 0 18.80 18.80 18.82 18.50 19.70 1,459,028 27,432,912 18.802 12.30 12.30 12.31 12.10 12.89 2,230,713 12.298 0.32%
2021-03-09 0 18.74 18.72 18.74 17.86 19.50 3,202,120 60,839,203 19.000 12.26 12.24 12.26 11.68 12.75 4,895,732 12.427 2.85%
2021-03-08 0 18.22 18.22 18.24 17.80 18.60 1,691,500 30,611,486 18.097 11.92 11.92 11.93 11.64 12.17 2,586,140 11.837 -2.04%
2021-03-05 0 18.60 18.58 18.60 17.06 18.66 3,624,000 66,087,714 18.236 12.17 12.15 12.17 11.16 12.20 5,540,746 11.928 8.27%
2021-03-04 0 17.18 17.16 17.18 17.16 17.36 590,000 10,163,960 17.227 11.24 11.22 11.24 11.22 11.35 902,053 11.268 -0.46%
2021-03-03 0 17.26 17.26 17.28 17.08 17.38 814,006 14,032,073 17.238 11.29 11.29 11.30 11.17 11.37 1,244,536 11.275 0.94%
2021-03-02 0 17.10 17.06 17.10 16.88 17.40 1,240,145 21,201,025 17.096 11.18 11.16 11.18 11.04 11.38 1,896,062 11.182 -0.35%
2021-03-01 0 17.16 17.14 17.16 16.48 17.16 1,026,500 17,287,088 16.841 11.22 11.21 11.22 10.78 11.22 1,569,419 11.015 3.75%
2021-02-26 0 16.54 16.52 16.56 16.14 17.02 1,691,000 28,214,525 16.685 10.82 10.81 10.83 10.56 11.13 2,585,376 10.913 -2.71%
2021-02-25 0 17.00 17.00 17.02 16.70 17.08 525,000 8,900,580 16.953 11.12 11.12 11.13 10.92 11.17 802,674 11.089 1.92%
2021-02-24 0 16.68 16.68 16.72 16.62 17.36 1,319,660 22,209,948 16.830 10.91 10.91 10.94 10.87 11.35 2,017,633 11.008 -3.14%
2021-02-23 0 17.22 17.22 17.26 16.90 17.60 693,625 11,980,987 17.273 11.26 11.26 11.29 11.05 11.51 1,060,486 11.298 0.58%
2021-02-22 0 17.12 17.12 17.16 17.10 17.52 1,133,195 19,568,454 17.268 11.20 11.20 11.22 11.18 11.46 1,732,546 11.295 -1.72%
2021-02-19 0 17.42 17.42 17.44 17.24 17.76 1,488,116 25,944,414 17.434 11.39 11.39 11.41 11.28 11.62 2,275,186 11.403 -1.02%
2021-02-18 0 17.60 17.60 17.62 17.58 18.18 791,500 14,025,190 17.720 11.51 11.51 11.52 11.50 11.89 1,210,127 11.590 -3.19%
2021-02-17 0 18.18 18.18 18.20 18.18 18.80 855,326 15,717,894 18.376 11.89 11.89 11.90 11.89 12.30 1,307,711 12.019 -3.19%
2021-02-16 0 18.78 18.78 18.80 17.40 18.80 2,250,000 41,164,400 18.295 12.28 12.28 12.30 11.38 12.30 3,440,033 11.966 5.51%
2021-02-11 0 17.80 17.76 17.80 17.40 17.80 1,241,000 21,769,525 17.542 11.64 11.62 11.64 11.38 11.64 1,897,369 11.474 1.83%
2021-02-10 0 17.48 17.48 17.54 17.14 17.62 1,472,000 25,612,315 17.400 11.43 11.43 11.47 11.21 11.52 2,250,546 11.380 0.11%
2021-02-09 0 17.46 17.44 17.46 16.96 17.46 1,465,000 25,286,450 17.260 11.42 11.41 11.42 11.09 11.42 2,239,843 11.289 2.59%
2021-02-08 0 17.02 17.02 17.04 17.00 17.56 807,500 13,806,390 17.098 11.13 11.13 11.15 11.12 11.49 1,234,589 11.183 -1.05%
2021-02-05 0 17.20 17.20 17.22 16.94 17.32 851,900 14,654,177 17.202 11.25 11.25 11.26 11.08 11.33 1,302,473 11.251 0.58%
2021-02-04 0 17.10 17.08 17.10 16.86 17.20 1,331,560 22,677,419 17.031 11.18 11.17 11.18 11.03 11.25 2,035,827 11.139 -0.12%
2021-02-03 0 17.12 17.12 17.14 17.00 17.80 1,048,000 17,967,435 17.144 11.20 11.20 11.21 11.12 11.64 1,602,291 11.214 -0.70%
2021-02-02 0 17.24 17.24 17.28 17.08 17.56 1,766,300 30,596,504 17.322 11.28 11.28 11.30 11.17 11.49 2,700,502 11.330 0.94%
2021-02-01 0 17.08 17.06 17.10 16.82 17.28 2,386,000 40,485,785 16.968 11.17 11.16 11.18 11.00 11.30 3,647,963 11.098 0.95%
2021-01-29 0 16.92 16.92 16.94 16.78 17.60 3,154,600 54,050,272 17.134 11.07 11.07 11.08 10.98 11.51 4,823,078 11.207 -3.97%
2021-01-28 0 17.62 17.58 17.62 17.52 18.14 2,552,502 45,399,172 17.786 11.52 11.50 11.52 11.46 11.86 3,902,529 11.633 -2.33%
2021-01-27 0 18.04 18.02 18.06 17.88 18.32 1,938,000 34,921,630 18.019 11.80 11.79 11.81 11.69 11.98 2,963,015 11.786 0.56%
2021-01-26 0 17.94 17.92 17.94 17.76 18.40 1,815,000 32,589,455 17.956 11.73 11.72 11.73 11.62 12.03 2,774,960 11.744 -1.86%
2021-01-25 0 18.28 18.24 18.30 17.70 18.66 3,017,600 54,991,952 18.224 11.96 11.93 11.97 11.58 12.20 4,613,619 11.919 2.81%
2021-01-22 0 17.78 17.74 17.78 17.52 18.08 2,112,040 37,486,593 17.749 11.63 11.60 11.63 11.46 11.83 3,229,105 11.609 -2.52%
2021-01-21 0 18.24 18.22 18.24 17.94 18.66 2,519,731 46,039,459 18.272 11.93 11.92 11.93 11.73 12.20 3,852,425 11.951 0.44%
2021-01-20 0 18.16 18.10 18.16 17.78 18.18 1,801,810 32,408,419 17.987 11.88 11.84 11.88 11.63 11.89 2,754,793 11.764 0.33%
2021-01-19 0 18.10 18.08 18.10 17.92 18.56 2,095,924 38,176,472 18.215 11.84 11.83 11.84 11.72 12.14 3,204,465 11.914 1.34%
2021-01-18 0 17.86 17.86 17.88 17.22 18.08 2,449,040 43,527,601 17.773 11.68 11.68 11.69 11.26 11.83 3,744,345 11.625 3.72%
2021-01-15 0 17.22 17.12 17.22 17.02 17.22 1,530,500 26,250,245 17.151 11.26 11.20 11.26 11.13 11.26 2,339,987 11.218 1.18%
2021-01-14 0 17.02 16.96 17.02 16.74 17.18 1,962,000 33,175,773 16.909 11.13 11.09 11.13 10.95 11.24 2,999,708 11.060 -1.62%
2021-01-13 0 17.30 17.18 17.30 16.32 17.30 2,852,000 48,495,647 17.004 11.32 11.24 11.32 10.67 11.32 4,360,432 11.122 5.10%
2021-01-12 0 16.46 16.40 16.46 15.90 16.48 1,089,068 17,707,438 16.259 10.77 10.73 10.77 10.40 10.78 1,665,080 10.635 1.98%
2021-01-11 0 16.14 16.10 16.14 16.00 16.60 1,383,872 22,302,109 16.116 10.56 10.53 10.56 10.47 10.86 2,115,807 10.541 -1.47%
2021-01-08 0 16.38 16.36 16.40 15.92 16.44 1,398,500 22,731,145 16.254 10.71 10.70 10.73 10.41 10.75 2,138,171 10.631 0.24%
2021-01-07 0 16.34 16.34 16.40 16.14 16.58 1,475,416 24,166,214 16.379 10.69 10.69 10.73 10.56 10.84 2,255,768 10.713 0.62%
2021-01-06 0 16.24 16.24 16.26 15.84 16.36 1,341,109 21,619,004 16.120 10.62 10.62 10.64 10.36 10.70 2,050,426 10.544 1.50%
2021-01-05 0 16.00 15.98 16.00 15.60 16.14 2,094,216 33,372,832 15.936 10.47 10.45 10.47 10.20 10.56 3,201,854 10.423 -1.11%
2021-01-04 0 16.18 16.14 16.18 15.90 16.40 2,167,363 34,832,917 16.072 10.58 10.56 10.58 10.40 10.73 3,313,689 10.512 0.25%
2020-12-31 0 16.14 16.14 16.26 16.14 16.76 1,326,500 21,611,305 16.292 10.56 10.56 10.64 10.56 10.96 2,028,090 10.656 -2.18%
2020-12-30 0 16.50 16.50 16.54 16.42 16.76 628,252 10,396,779 16.549 10.79 10.79 10.82 10.74 10.96 960,537 10.824 -1.32%
2020-12-29 0 16.72 16.70 16.72 16.42 16.74 463,024 7,696,186 16.622 10.94 10.92 10.94 10.74 10.95 707,919 10.872 1.09%
2020-12-28 0 16.54 16.50 16.54 16.36 16.78 535,000 8,821,809 16.489 10.82 10.79 10.82 10.70 10.98 817,963 10.785 0.98%
2020-12-24 0 16.38 16.38 16.44 16.10 16.84 714,500 11,708,090 16.386 10.71 10.71 10.75 10.53 11.01 1,092,401 10.718 -1.21%
2020-12-23 0 16.58 16.58 16.62 16.50 17.16 2,041,500 33,987,827 16.648 10.84 10.84 10.87 10.79 11.22 3,121,256 10.889 -2.47%
2020-12-22 0 17.00 16.98 17.00 16.46 17.12 2,310,971 39,049,403 16.897 11.12 11.11 11.12 10.77 11.20 3,533,251 11.052 0.12%
2020-12-21 0 16.98 16.94 17.00 16.44 17.20 3,074,640 52,019,998 16.919 11.11 11.08 11.12 10.75 11.25 4,700,827 11.066 4.69%
2020-12-18 0 16.22 16.22 16.30 16.20 16.88 2,000,444 32,642,508 16.318 10.61 10.61 10.66 10.60 11.04 3,058,486 10.673 -2.76%
2020-12-17 0 16.68 16.68 16.70 16.10 16.84 1,554,000 25,715,083 16.548 10.91 10.91 10.92 10.53 11.01 2,375,916 10.823 0.97%
2020-12-16 0 16.52 16.52 16.56 16.36 16.74 1,226,500 20,302,910 16.554 10.81 10.81 10.83 10.70 10.95 1,875,200 10.827 0.98%
2020-12-15 0 16.36 16.32 16.36 16.32 17.10 2,364,000 39,484,422 16.702 10.70 10.67 10.70 10.67 11.18 3,614,328 10.924 -2.50%
2020-12-14 0 16.78 16.76 16.78 16.44 17.30 3,093,000 52,118,372 16.850 10.98 10.96 10.98 10.75 11.32 4,728,898 11.021 2.07%
2020-12-11 0 16.44 16.40 16.44 16.04 16.56 2,046,575 33,362,371 16.302 10.75 10.73 10.75 10.49 10.83 3,129,015 10.662 1.73%
2020-12-10 0 16.16 16.16 16.20 15.82 16.28 1,412,500 22,735,540 16.096 10.57 10.57 10.60 10.35 10.65 2,159,576 10.528 -1.22%
2020-12-09 0 16.36 16.34 16.36 16.24 16.52 1,045,256 17,097,977 16.358 10.70 10.69 10.70 10.62 10.81 1,598,095 10.699 -0.24%
2020-12-08 0 16.40 16.36 16.40 16.26 16.74 1,124,000 18,475,140 16.437 10.73 10.70 10.73 10.64 10.95 1,718,487 10.751 -0.61%
2020-12-07 0 16.50 16.50 16.52 16.18 16.86 777,969 12,782,736 16.431 10.79 10.79 10.81 10.58 11.03 1,189,439 10.747 -2.02%
2020-12-04 0 16.84 16.84 16.94 16.44 17.64 2,346,305 40,361,364 17.202 11.01 11.01 11.08 10.75 11.54 3,587,274 11.251 2.81%
2020-12-03 0 16.38 16.38 16.40 15.88 16.66 1,284,002 21,020,402 16.371 10.71 10.71 10.73 10.39 10.90 1,963,115 10.708 0.00%
2020-12-02 0 16.38 16.38 16.40 16.20 16.66 939,882 15,395,388 16.380 10.71 10.71 10.73 10.60 10.90 1,436,989 10.714 -0.97%
2020-12-01 0 16.54 16.52 16.54 15.70 16.84 2,922,230 47,842,684 16.372 10.82 10.81 10.82 10.27 11.01 4,467,807 10.708 3.76%
2020-11-30 0 15.94 15.94 15.96 15.94 16.74 4,801,588 78,021,791 16.249 10.43 10.43 10.44 10.43 10.95 7,341,164 10.628 -4.67%
2020-11-27 0 16.72 16.70 16.72 16.58 17.44 1,112,026 18,688,264 16.806 10.94 10.92 10.94 10.84 11.41 1,700,180 10.992 -1.76%
2020-11-26 0 17.02 17.00 17.02 16.82 17.40 1,047,120 17,803,087 17.002 11.13 11.12 11.13 11.00 11.38 1,600,945 11.120 -1.62%
2020-11-25 0 17.30 17.26 17.30 16.40 17.68 4,913,360 84,542,715 17.207 11.32 11.29 11.32 10.73 11.56 7,512,053 11.254 6.92%
2020-11-24 0 16.18 16.14 16.18 16.12 16.60 1,885,735 30,646,819 16.252 10.58 10.56 10.58 10.54 10.86 2,883,107 10.630 -0.37%
2020-11-23 0 16.24 16.24 16.28 16.00 16.44 2,450,575 39,858,084 16.265 10.62 10.62 10.65 10.47 10.75 3,746,692 10.638 1.50%
2020-11-20 0 16.00 16.00 16.02 15.62 16.80 4,960,004 79,866,683 16.102 10.47 10.47 10.48 10.22 10.99 7,583,367 10.532 -2.91%
2020-11-19 0 16.48 16.46 16.48 15.70 16.66 6,718,545 109,970,035 16.368 10.78 10.77 10.78 10.27 10.90 10,272,006 10.706 6.60%
2020-11-18 0 15.46 15.44 15.46 15.24 15.78 1,928,500 29,904,834 15.507 10.11 10.10 10.11 9.968 10.32 2,948,490 10.142 -0.77%
2020-11-17 0 15.58 15.52 15.58 15.36 16.24 1,761,864 27,444,004 15.577 10.19 10.15 10.19 10.05 10.62 2,693,720 10.188 -2.75%
2020-11-16 0 16.02 15.96 16.02 15.66 16.38 3,268,882 52,150,127 15.954 10.48 10.44 10.48 10.24 10.71 4,997,805 10.435 4.03%
2020-11-13 0 15.40 15.40 15.44 15.00 15.92 3,622,336 56,298,403 15.542 10.07 10.07 10.10 9.811 10.41 5,538,202 10.165 2.67%
2020-11-12 0 15.00 15.00 15.04 14.86 15.20 2,324,530 34,879,561 15.005 9.811 9.811 9.837 9.719 9.942 3,553,982 9.8142 0.00%
2020-11-11 0 15.00 14.98 15.00 14.74 15.30 4,074,028 61,132,895 15.006 9.811 9.798 9.811 9.641 10.01 6,228,795 9.8146 -1.32%
2020-11-10 0 15.20 15.20 15.22 14.30 15.40 5,891,717 86,326,739 14.652 9.942 9.942 9.955 9.353 10.07 9,007,866 9.5835 8.26%
2020-11-09 0 14.04 14.02 14.04 13.96 14.40 1,893,852 26,810,685 14.157 9.183 9.170 9.183 9.131 9.419 2,895,517 9.2594 -2.09%
2020-11-06 0 14.34 14.34 14.40 13.94 14.44 3,401,000 48,006,585 14.115 9.379 9.379 9.419 9.118 9.445 5,199,800 9.2324 3.17%
2020-11-05 0 13.90 13.90 13.94 13.82 14.12 1,680,988 23,393,616 13.917 9.091 9.091 9.118 9.039 9.235 2,570,068 9.1023 -0.14%
2020-11-04 0 13.92 13.90 13.92 13.42 13.98 1,668,000 22,993,264 13.785 9.105 9.091 9.105 8.778 9.144 2,550,211 9.0162 2.35%
2020-11-03 0 13.60 13.60 13.64 13.00 13.74 1,985,110 26,987,361 13.595 8.895 8.895 8.921 8.503 8.987 3,035,041 8.8919 3.34%
2020-11-02 0 13.16 13.12 13.16 12.70 13.18 1,555,896 20,008,917 12.860 8.607 8.581 8.607 8.307 8.621 2,378,815 8.4113 4.28%
2020-10-30 0 12.62 12.60 12.62 12.54 12.96 2,931,500 37,246,675 12.706 8.254 8.241 8.254 8.202 8.477 4,481,980 8.3103 -1.56%
2020-10-29 0 12.82 12.82 12.84 12.80 13.32 3,502,612 45,284,203 12.929 8.385 8.385 8.398 8.372 8.712 5,355,155 8.4562 -4.61%
2020-10-28 0 13.44 13.40 13.44 13.20 13.64 1,014,336 13,629,067 13.436 8.791 8.764 8.791 8.634 8.921 1,550,822 8.7883 0.45%
2020-10-27 0 13.38 13.34 13.38 13.12 13.46 2,185,500 29,038,133 13.287 8.751 8.725 8.751 8.581 8.804 3,341,418 8.6904 -0.74%
2020-10-23 0 13.48 13.46 13.48 13.42 13.80 1,939,690 26,291,856 13.555 8.817 8.804 8.817 8.778 9.026 2,965,599 8.8656 -1.32%
2020-10-22 0 13.66 13.66 13.68 13.56 14.54 2,000,030 27,573,616 13.787 8.935 8.935 8.948 8.869 9.510 3,057,853 9.0173 -6.05%
2020-10-21 0 14.54 14.52 14.54 13.40 14.62 4,584,091 64,969,656 14.173 9.510 9.497 9.510 8.764 9.562 7,008,632 9.2699 8.51%
2020-10-20 0 13.40 13.40 13.42 13.04 13.48 1,187,646 15,882,213 13.373 8.764 8.764 8.778 8.529 8.817 1,815,796 8.7467 2.76%
2020-10-19 0 13.04 13.02 13.04 12.90 13.20 1,169,896 15,231,534 13.020 8.529 8.516 8.529 8.437 8.634 1,788,658 8.5156 0.31%
2020-10-16 0 13.00 13.00 13.02 12.86 13.46 1,549,000 20,146,275 13.006 8.503 8.503 8.516 8.411 8.804 2,368,271 8.5067 -2.84%
2020-10-15 0 13.38 13.38 13.40 13.10 13.52 1,177,805 15,790,894 13.407 8.751 8.751 8.764 8.568 8.843 1,800,750 8.7691 2.14%
2020-10-14 0 13.10 13.10 13.14 12.98 13.22 1,560,763 20,448,329 13.101 8.568 8.568 8.594 8.490 8.647 2,386,256 8.5692 0.46%
2020-10-12 0 13.04 13.02 13.04 12.90 13.14 2,101,783 27,382,812 13.028 8.529 8.516 8.529 8.437 8.594 3,213,423 8.5214 0.31%
2020-10-09 0 13.00 13.00 13.04 12.98 13.28 1,108,750 14,449,160 13.032 8.503 8.503 8.529 8.490 8.686 1,695,172 8.5237 -2.11%
2020-10-08 0 13.28 13.26 13.28 12.98 13.30 2,667,058 34,685,174 13.005 8.686 8.673 8.686 8.490 8.699 4,077,674 8.5061 3.75%
2020-10-07 0 12.80 12.80 12.82 12.68 12.98 1,258,808 16,095,476 12.786 8.372 8.372 8.385 8.294 8.490 1,924,596 8.3630 -1.08%
2020-10-06 0 12.94 12.94 12.96 12.44 13.14 2,575,616 33,142,016 12.868 8.464 8.464 8.477 8.137 8.594 3,937,868 8.4162 1.41%
2020-10-05 0 12.76 12.76 12.80 12.38 12.90 2,992,346 37,868,999 12.655 8.346 8.346 8.372 8.097 8.437 4,575,008 8.2774 1.92%
2020-09-30 0 12.52 12.52 12.54 12.22 12.58 1,914,130 23,859,208 12.465 8.189 8.189 8.202 7.993 8.228 2,926,520 8.1528 1.46%
2020-09-29 0 12.34 12.32 12.34 12.04 12.48 1,062,000 13,095,240 12.331 8.071 8.058 8.071 7.875 8.163 1,623,695 8.0651 0.33%
2020-09-28 0 12.30 12.28 12.30 12.00 12.30 689,860 8,416,542 12.200 8.045 8.032 8.045 7.849 8.045 1,054,729 7.9798 1.49%
2020-09-25 0 12.12 12.10 12.12 11.90 12.20 1,559,000 18,787,600 12.051 7.927 7.914 7.927 7.783 7.980 2,383,560 7.8822 0.00%
2020-09-24 0 12.12 12.10 12.12 11.90 12.16 1,185,407 14,287,109 12.052 7.927 7.914 7.927 7.783 7.953 1,812,373 7.8831 0.66%
2020-09-23 0 12.04 12.04 12.06 11.88 12.28 1,236,599 14,878,286 12.032 7.875 7.875 7.888 7.770 8.032 1,890,640 7.8694 0.33%
2020-09-22 0 12.00 12.00 12.02 11.92 12.44 2,101,720 25,220,299 12.000 7.849 7.849 7.862 7.796 8.137 3,213,327 7.8487 -3.54%
2020-09-21 0 12.44 12.42 12.44 12.30 12.82 2,832,500 35,311,190 12.466 8.137 8.123 8.137 8.045 8.385 4,330,619 8.1538 -0.80%
2020-09-18 0 12.54 12.54 12.58 12.44 12.90 2,826,569 35,534,533 12.572 8.202 8.202 8.228 8.137 8.437 4,321,551 8.2226 -0.63%
2020-09-17 0 12.62 12.60 12.62 12.46 12.80 1,356,784 17,134,030 12.628 8.254 8.241 8.254 8.150 8.372 2,074,392 8.2598 -0.16%
2020-09-16 0 12.64 12.62 12.64 12.46 12.68 1,155,610 14,574,753 12.612 8.267 8.254 8.267 8.150 8.294 1,766,816 8.2492 1.28%
2020-09-15 0 12.48 12.48 12.50 12.18 12.52 1,154,500 14,320,100 12.404 8.163 8.163 8.176 7.966 8.189 1,765,119 8.1128 1.96%
2020-09-14 0 12.24 12.24 12.28 12.14 12.52 1,754,696 21,506,570 12.257 8.006 8.006 8.032 7.940 8.189 2,682,761 8.0166 -1.45%
2020-09-11 0 12.42 12.38 12.42 12.10 12.42 2,251,881 27,705,282 12.303 8.123 8.097 8.123 7.914 8.123 3,442,908 8.0471 0.65%
2020-09-10 0 12.34 12.32 12.34 12.30 12.56 1,601,992 19,800,245 12.360 8.071 8.058 8.071 8.045 8.215 2,449,291 8.0841 -0.96%
2020-09-09 0 12.46 12.44 12.46 12.36 12.64 2,446,108 30,497,443 12.468 8.150 8.137 8.150 8.084 8.267 3,739,863 8.1547 0.32%
2020-09-08 0 12.42 12.42 12.46 12.38 12.76 1,406,502 17,591,729 12.507 8.123 8.123 8.150 8.097 8.346 2,150,406 8.1807 -0.16%
2020-09-07 0 12.44 12.44 12.48 12.42 12.92 1,101,039 13,867,913 12.595 8.137 8.137 8.163 8.123 8.451 1,683,382 8.2381 -1.58%
2020-09-04 0 12.64 12.62 12.64 12.34 12.78 1,819,232 22,777,819 12.521 8.267 8.254 8.267 8.071 8.359 2,781,430 8.1892 -0.63%
2020-09-03 0 12.72 12.68 12.72 12.60 13.00 2,412,594 30,694,906 12.723 8.320 8.294 8.320 8.241 8.503 3,688,623 8.3215 -1.55%
2020-09-02 0 12.92 12.92 12.96 12.90 13.58 2,685,344 35,114,676 13.076 8.451 8.451 8.477 8.437 8.882 4,105,631 8.5528 -6.10%
2020-09-01 0 13.76 13.66 13.76 13.38 13.92 4,201,500 57,095,906 13.589 9.000 8.935 9.000 8.751 9.105 6,423,687 8.8883 2.53%
2020-08-31 0 13.42 13.38 13.42 13.12 13.50 4,118,500 55,185,506 13.399 8.778 8.751 8.778 8.581 8.830 6,296,788 8.7641 3.39%
2020-08-28 0 12.98 12.98 13.04 12.68 13.14 2,336,500 30,302,220 12.969 8.490 8.490 8.529 8.294 8.594 3,572,283 8.4826 2.69%
2020-08-27 0 12.64 12.64 12.66 12.64 13.00 1,840,810 23,395,313 12.709 8.267 8.267 8.280 8.267 8.503 2,814,421 8.3127 -2.32%
2020-08-26 0 12.94 12.84 12.94 12.74 12.98 1,889,593 24,255,175 12.836 8.464 8.398 8.464 8.333 8.490 2,889,005 8.3957 0.00%
2020-08-25 0 12.94 12.92 12.94 12.48 13.00 3,220,612 41,365,463 12.844 8.464 8.451 8.464 8.163 8.503 4,924,004 8.4008 3.52%
2020-08-24 0 12.50 12.50 12.52 12.20 12.64 3,353,638 41,932,912 12.504 8.176 8.176 8.189 7.980 8.267 5,127,388 8.1782 2.46%
2020-08-21 0 12.20 12.20 12.26 12.14 12.36 2,140,000 26,196,483 12.241 7.980 7.980 8.019 7.940 8.084 3,271,853 8.0066 1.16%
2020-08-20 0 12.06 12.04 12.06 11.86 12.08 3,691,896 44,354,604 12.014 7.888 7.875 7.888 7.757 7.901 5,644,552 7.8579 -0.17%
2020-08-19 0 12.08 12.06 12.08 11.22 12.14 6,120,500 73,150,263 11.952 7.901 7.888 7.901 7.339 7.940 9,357,653 7.8172 3.96%
2020-08-18 0 11.62 11.60 11.62 11.38 12.68 33,752,245 393,963,200 11.672 7.600 7.587 7.600 7.443 8.294 51,603,920 7.6344 -7.78%
2020-08-17 0 12.60 12.54 12.60 12.18 12.62 9,267,584 115,290,864 12.440 8.241 8.202 8.241 7.966 8.254 14,169,240 8.1367 0.80%
2020-08-14 0 12.50 12.50 12.52 12.38 13.98 10,023,556 127,487,375 12.719 8.176 8.176 8.189 8.097 9.144 15,325,048 8.3189 -9.42%
2020-08-13 0 13.80 13.80 13.82 13.32 14.06 4,832,846 66,315,638 13.722 9.026 9.026 9.039 8.712 9.196 7,388,954 8.9750 2.37%
2020-08-12 0 13.48 13.42 13.48 13.20 13.66 3,290,500 43,973,265 13.364 8.817 8.778 8.817 8.634 8.935 5,030,856 8.7407 2.74%
2020-08-11 0 13.12 13.12 13.14 13.00 13.70 4,336,030 57,525,152 13.267 8.581 8.581 8.594 8.503 8.961 6,629,371 8.6773 -3.24%
2020-08-10 0 13.56 13.50 13.56 12.96 13.58 3,401,100 45,300,269 13.319 8.869 8.830 8.869 8.477 8.882 5,199,953 8.7117 4.31%
2020-08-07 0 13.00 13.00 13.04 12.72 13.16 3,309,038 42,804,579 12.936 8.503 8.503 8.529 8.320 8.607 5,059,199 8.4607 1.56%
2020-08-06 0 12.80 12.78 12.80 12.62 13.66 3,239,073 42,082,268 12.992 8.372 8.359 8.372 8.254 8.935 4,952,230 8.4976 -4.76%
2020-08-05 0 13.44 13.42 13.44 12.84 13.54 4,452,670 59,431,762 13.347 8.791 8.778 8.791 8.398 8.856 6,807,702 8.7301 5.00%
2020-08-04 0 12.80 12.78 12.80 12.54 12.86 3,404,362 43,419,304 12.754 8.372 8.359 8.372 8.202 8.411 5,204,940 8.3419 1.59%
2020-08-03 0 12.60 12.60 12.62 12.30 12.82 3,154,833 39,635,535 12.563 8.241 8.241 8.254 8.045 8.385 4,823,435 8.2173 2.44%
2020-07-31 0 12.30 12.28 12.30 12.20 12.58 2,530,869 31,149,784 12.308 8.045 8.032 8.045 7.980 8.228 3,869,454 8.0502 -0.65%
2020-07-30 0 12.38 12.36 12.38 12.14 12.76 3,484,452 43,148,378 12.383 8.097 8.084 8.097 7.940 8.346 5,327,390 8.0993 1.98%
2020-07-29 0 12.14 12.14 12.16 12.06 12.24 2,718,672 33,110,074 12.179 7.940 7.940 7.953 7.888 8.006 4,156,587 7.9657 -0.16%
2020-07-28 0 12.16 12.14 12.16 12.10 12.40 1,826,500 22,337,874 12.230 7.953 7.940 7.953 7.914 8.110 2,792,542 7.9991 -0.82%
2020-07-27 0 12.26 12.24 12.26 12.04 12.40 5,412,782 65,988,652 12.191 8.019 8.006 8.019 7.875 8.110 8,275,621 7.9739 -1.29%
2020-07-24 0 12.42 12.40 12.42 12.34 12.90 4,433,500 55,560,550 12.532 8.123 8.110 8.123 8.071 8.437 6,778,393 8.1967 -1.43%
2020-07-23 0 12.60 12.60 12.64 12.24 12.72 3,473,664 43,314,066 12.469 8.241 8.241 8.267 8.006 8.320 5,310,897 8.1557 0.80%
2020-07-22 0 12.50 12.48 12.50 12.38 12.90 3,677,490 46,619,908 12.677 8.176 8.163 8.176 8.097 8.437 5,622,527 8.2916 0.81%
2020-07-21 0 12.40 12.40 12.42 12.32 12.54 3,468,724 43,008,491 12.399 8.110 8.110 8.123 8.058 8.202 5,303,344 8.1097 0.65%
2020-07-20 0 12.32 12.32 12.36 11.84 12.38 3,317,633 40,327,166 12.155 8.058 8.058 8.084 7.744 8.097 5,072,340 7.9504 1.82%
2020-07-17 0 12.10 12.10 12.14 11.94 12.20 2,624,150 31,647,240 12.060 7.914 7.914 7.940 7.810 7.980 4,012,072 7.8880 0.67%
2020-07-16 0 12.02 12.02 12.04 11.96 12.44 6,058,802 73,358,924 12.108 7.862 7.862 7.875 7.823 8.137 9,263,323 7.9193 -1.64%
2020-07-15 0 12.22 12.22 12.26 12.16 12.66 3,248,320 39,998,304 12.314 7.993 7.993 8.019 7.953 8.280 4,966,367 8.0538 -0.33%
2020-07-14 0 12.26 12.26 12.28 12.18 12.86 5,285,000 65,266,033 12.349 8.019 8.019 8.032 7.966 8.411 8,080,254 8.0772 -3.62%
2020-07-13 0 12.72 12.72 12.74 12.18 12.92 4,690,392 59,688,871 12.726 8.320 8.320 8.333 7.966 8.451 7,171,156 8.3235 3.58%
2020-07-10 0 12.28 12.26 12.28 12.12 12.58 8,280,920 102,018,512 12.320 8.032 8.019 8.032 7.927 8.228 12,660,726 8.0579 -3.00%
2020-07-09 0 12.66 12.66 12.70 12.24 12.74 5,426,500 68,264,115 12.580 8.280 8.280 8.307 8.006 8.333 8,296,594 8.2280 1.77%
2020-07-08 0 12.44 12.42 12.44 12.22 12.56 5,870,538 73,012,228 12.437 8.137 8.123 8.137 7.993 8.215 8,975,485 8.1346 0.97%
2020-07-07 0 12.32 12.30 12.32 12.26 12.66 4,066,909 50,475,791 12.411 8.058 8.045 8.058 8.019 8.280 6,217,911 8.1178 -1.28%
2020-07-06 0 12.48 12.48 12.50 12.06 12.58 5,928,495 73,563,720 12.408 8.163 8.163 8.176 7.888 8.228 9,064,096 8.1159 4.87%
2020-07-03 0 11.90 11.90 11.92 11.82 12.20 2,285,500 27,255,180 11.925 7.783 7.783 7.796 7.731 7.980 3,494,309 7.7999 -1.33%
2020-07-02 0 12.06 12.04 12.06 11.62 12.14 8,325,642 99,669,407 11.971 7.888 7.875 7.888 7.600 7.940 12,729,102 7.8300 2.38%
2020-06-30 0 11.78 11.78 11.80 11.60 12.26 10,831,858 129,253,263 11.933 7.705 7.705 7.718 7.587 8.019 16,560,864 7.8047 0.86%
2020-06-29 0 11.68 11.68 11.70 11.62 12.32 10,255,042 121,085,726 11.807 7.639 7.639 7.653 7.600 8.058 15,678,968 7.7228 -5.19%
2020-06-26 0 12.32 12.32 12.34 11.96 12.46 4,461,432 54,833,344 12.291 8.058 8.058 8.071 7.823 8.150 6,821,098 8.0388 0.33%
2020-06-24 0 12.28 12.26 12.28 11.96 12.60 3,598,786 44,304,071 12.311 8.032 8.019 8.032 7.823 8.241 5,502,196 8.0521 2.68%
2020-06-23 0 11.96 11.96 11.98 11.38 11.96 5,977,619 70,373,545 11.773 7.823 7.823 7.836 7.443 7.823 9,139,202 7.7002 3.10%
2020-06-22 0 11.60 11.60 11.62 11.58 12.08 3,727,096 43,673,946 11.718 7.587 7.587 7.600 7.574 7.901 5,698,370 7.6643 -3.33%
2020-06-19 0 12.00 12.00 12.02 12.00 12.26 11,837,074 142,463,431 12.035 7.849 7.849 7.862 7.849 8.019 18,097,742 7.8719 -1.96%
2020-06-18 0 12.24 12.24 12.26 11.88 12.28 2,544,815 31,030,073 12.193 8.006 8.006 8.019 7.770 8.032 3,890,776 7.9753 0.66%
2020-06-17 0 12.16 12.16 12.20 12.10 12.40 2,873,970 35,021,340 12.186 7.953 7.953 7.980 7.914 8.110 4,394,022 7.9702 -1.14%
2020-06-16 0 12.30 12.30 12.32 12.22 12.62 4,416,000 54,620,260 12.369 8.045 8.045 8.058 7.993 8.254 6,751,637 8.0899 1.65%
2020-06-15 0 12.10 12.10 12.12 11.80 12.24 5,232,000 63,422,197 12.122 7.914 7.914 7.927 7.718 8.006 7,999,222 7.9285 0.83%
2020-06-12 0 12.00 12.00 12.02 11.60 12.14 6,337,964 75,817,356 11.962 7.849 7.849 7.862 7.587 7.940 9,690,134 7.8242 -1.15%
2020-06-11 0 12.14 12.14 12.16 12.02 12.64 5,593,627 68,412,690 12.230 7.940 7.940 7.953 7.862 8.267 8,552,115 7.9995 -3.19%
2020-06-10 0 12.54 12.54 12.56 12.36 12.86 4,295,536 53,814,228 12.528 8.202 8.202 8.215 8.084 8.411 6,567,459 8.1941 -1.42%
2020-06-09 0 12.72 12.72 12.74 12.66 13.18 7,787,264 100,629,192 12.922 8.320 8.320 8.333 8.280 8.621 11,905,974 8.4520 -0.93%
2020-06-08 0 12.84 12.80 12.84 12.26 12.96 9,733,207 123,449,868 12.683 8.398 8.372 8.398 8.019 8.477 14,881,133 8.2957 6.29%
2020-06-05 0 12.08 12.06 12.12 11.50 12.18 6,714,563 80,192,356 11.943 7.901 7.888 7.927 7.522 7.966 10,265,918 7.8115 3.78%
2020-06-04 0 11.64 11.64 11.66 11.60 12.06 5,937,848 69,523,919 11.709 7.613 7.613 7.626 7.587 7.888 9,078,396 7.6582 0.34%
2020-06-03 0 12.30 12.30 12.38 11.88 12.58 5,131,205 63,232,208 12.323 7.587 7.587 7.636 7.328 7.760 8,318,529 7.6014 -0.49%
2020-06-02 0 12.36 12.36 12.38 11.38 12.46 11,843,222 144,236,670 12.179 7.624 7.624 7.636 7.020 7.686 19,199,814 7.5124 8.42%
2020-06-01 0 11.40 11.40 11.42 11.32 11.66 22,752,406 257,180,875 11.303 7.032 7.032 7.044 6.983 7.192 36,885,399 6.9724 2.70%
2020-05-29 0 11.10 11.10 11.12 11.10 11.94 80,159,915 895,545,647 11.172 6.847 6.847 6.859 6.847 7.365 129,952,429 6.8913 -5.61%
2020-05-28 0 11.76 11.74 11.76 11.72 12.38 8,545,618 101,907,145 11.925 7.254 7.242 7.254 7.229 7.636 13,853,855 7.3559 -1.34%
2020-05-27 0 11.92 11.90 11.92 11.76 12.42 7,709,107 92,458,544 11.993 7.353 7.340 7.353 7.254 7.661 12,497,733 7.3980 -1.81%
2020-05-26 0 12.14 12.14 12.16 12.00 12.38 3,778,401 46,019,803 12.180 7.488 7.488 7.501 7.402 7.636 6,125,411 7.5129 1.51%
2020-05-25 0 11.96 11.96 11.98 11.54 12.18 3,224,938 38,334,574 11.887 7.377 7.377 7.390 7.118 7.513 5,228,156 7.3323 0.84%
2020-05-22 0 11.86 11.84 11.86 11.60 12.30 9,083,411 107,822,469 11.870 7.316 7.303 7.316 7.155 7.587 14,725,706 7.3221 -5.27%
2020-05-21 0 12.52 12.52 12.54 12.28 13.02 7,748,500 96,852,535 12.500 7.723 7.723 7.735 7.575 8.031 12,561,595 7.7102 -2.19%
2020-05-20 0 12.80 12.80 12.82 12.76 13.38 5,005,000 64,573,560 12.902 7.896 7.896 7.908 7.871 8.253 8,113,930 7.9584 -2.29%
2020-05-19 0 13.10 13.10 13.16 12.82 13.20 7,370,840 95,734,642 12.988 8.081 8.081 8.118 7.908 8.142 11,949,346 8.0117 4.63%
2020-05-18 0 12.52 12.50 12.52 12.06 12.68 6,423,900 80,530,722 12.536 7.723 7.711 7.723 7.439 7.822 10,414,200 7.7328 -0.16%
2020-05-15 0 12.54 12.54 12.56 12.50 13.08 15,369,863 194,906,347 12.681 7.735 7.735 7.748 7.711 8.068 24,917,080 7.8222 -4.27%
2020-05-14 0 13.10 13.10 13.12 12.50 13.48 8,941,062 116,420,191 13.021 8.081 8.081 8.093 7.711 8.315 14,494,935 8.0318 -1.65%
2020-05-13 0 13.32 13.32 13.34 13.02 13.50 7,897,400 105,029,996 13.299 8.216 8.216 8.229 8.031 8.327 12,802,987 8.2036 0.45%
2020-05-12 0 13.26 13.24 13.26 13.02 13.40 7,572,116 99,967,167 13.202 8.179 8.167 8.179 8.031 8.266 12,275,648 8.1435 0.61%
2020-05-11 0 13.18 13.16 13.18 12.94 13.58 4,344,361 57,292,110 13.188 8.130 8.118 8.130 7.982 8.377 7,042,925 8.1347 1.07%
2020-05-08 0 13.04 13.02 13.04 12.70 13.26 3,856,261 50,425,634 13.076 8.044 8.031 8.044 7.834 8.179 6,251,634 8.0660 2.84%
2020-05-07 0 12.68 12.66 12.68 12.62 13.18 5,437,798 69,396,311 12.762 7.822 7.809 7.822 7.785 8.130 8,815,566 7.8720 -2.46%
2020-05-06 0 13.00 13.00 13.02 12.84 13.18 4,303,575 55,877,391 12.984 8.019 8.019 8.031 7.920 8.130 6,976,804 8.0090 0.46%
2020-05-05 0 12.94 12.90 12.94 12.32 13.08 6,125,765 78,423,447 12.802 7.982 7.957 7.982 7.599 8.068 9,930,874 7.8969 5.20%
2020-05-04 0 12.30 12.28 12.30 11.74 12.44 9,242,098 112,782,812 12.203 7.587 7.575 7.587 7.242 7.673 14,982,964 7.5274 -1.28%
2020-04-29 0 12.46 12.46 12.48 11.88 12.48 8,217,890 100,009,273 12.170 7.686 7.686 7.698 7.328 7.698 13,322,554 7.5068 4.36%
2020-04-28 0 11.94 11.92 11.94 11.40 11.98 8,317,090 97,647,713 11.741 7.365 7.353 7.365 7.032 7.390 13,483,373 7.2421 -2.77%
2020-04-27 0 12.28 12.26 12.28 11.56 12.34 6,815,401 81,623,772 11.976 7.575 7.562 7.575 7.131 7.612 11,048,888 7.3875 4.60%
2020-04-24 0 11.74 11.74 11.76 11.68 12.10 6,250,517 73,751,201 11.799 7.242 7.242 7.254 7.205 7.464 10,133,118 7.2782 -1.84%
2020-04-23 0 11.96 11.94 11.96 11.94 12.44 4,945,952 59,787,035 12.088 7.377 7.365 7.377 7.365 7.673 8,018,203 7.4564 -3.08%
2020-04-22 0 12.34 12.34 12.36 12.02 12.62 4,618,774 56,585,627 12.251 7.612 7.612 7.624 7.414 7.785 7,487,794 7.5570 -1.12%
2020-04-21 0 12.48 12.46 12.48 12.42 13.20 5,765,246 72,802,557 12.628 7.698 7.686 7.698 7.661 8.142 9,346,414 7.7894 -3.70%
2020-04-20 0 12.96 12.92 12.96 12.72 13.22 3,118,920 40,292,989 12.919 7.994 7.970 7.994 7.846 8.155 5,056,283 7.9689 -0.31%
2020-04-17 0 13.00 12.96 13.00 12.56 13.08 6,305,335 81,452,211 12.918 8.019 7.994 8.019 7.748 8.068 10,221,987 7.9683 4.33%
2020-04-16 0 12.46 12.44 12.46 12.44 13.20 6,093,362 76,797,858 12.604 7.686 7.673 7.686 7.673 8.142 9,878,344 7.7744 -5.75%
2020-04-15 0 13.22 13.18 13.22 12.88 13.40 6,445,059 85,159,807 13.213 8.155 8.130 8.155 7.945 8.266 10,448,502 8.1504 1.23%
2020-04-14 0 13.06 13.06 13.08 12.68 13.58 6,455,612 84,412,013 13.076 8.056 8.056 8.068 7.822 8.377 10,465,611 8.0657 -1.36%
2020-04-09 0 13.24 13.22 13.24 11.96 13.26 7,116,626 91,525,927 12.861 8.167 8.155 8.167 7.377 8.179 11,537,223 7.9331 12.20%
2020-04-08 0 11.80 11.74 11.80 11.60 12.20 5,813,859 68,938,323 11.858 7.279 7.242 7.279 7.155 7.525 9,425,223 7.3142 -0.17%
2020-04-07 0 11.82 11.80 11.82 11.02 11.90 7,381,929 85,083,453 11.526 7.291 7.279 7.291 6.798 7.340 11,967,323 7.1096 8.84%
2020-04-06 0 10.86 10.86 10.88 10.70 11.30 7,114,613 77,048,596 10.830 6.699 6.699 6.711 6.600 6.970 11,533,960 6.6802 -3.04%
2020-04-03 0 11.20 11.18 11.20 10.60 11.22 6,452,000 71,058,090 11.013 6.909 6.896 6.909 6.539 6.921 10,459,755 6.7935 2.19%
2020-04-02 0 10.96 10.96 10.98 10.76 11.38 5,693,717 62,390,876 10.958 6.761 6.761 6.773 6.637 7.020 9,230,453 6.7592 -2.66%
2020-04-01 0 11.26 11.26 11.28 11.06 11.88 5,339,978 60,811,928 11.388 6.946 6.946 6.958 6.822 7.328 8,656,984 7.0246 -5.22%
2020-03-31 0 11.88 11.80 11.88 11.08 12.04 5,777,445 67,910,884 11.754 7.328 7.279 7.328 6.835 7.427 9,366,190 7.2506 1.19%
2020-03-30 0 11.74 11.74 11.76 11.38 12.00 4,190,836 48,903,660 11.669 7.242 7.242 7.254 7.020 7.402 6,794,036 7.1980 -3.77%
2020-03-27 0 12.20 12.20 12.22 11.76 12.44 7,632,827 92,569,321 12.128 7.525 7.525 7.538 7.254 7.673 12,374,070 7.4809 4.63%
2020-03-26 0 11.66 11.66 11.68 11.22 11.86 10,341,170 119,171,198 11.524 7.192 7.192 7.205 6.921 7.316 16,764,740 7.1084 3.74%
2020-03-25 0 11.24 11.24 11.26 10.60 11.24 6,159,192 67,184,251 10.908 6.933 6.933 6.946 6.539 6.933 9,985,065 6.7285 9.34%
2020-03-24 0 10.28 10.26 10.28 9.980 10.54 7,272,736 75,149,573 10.333 6.341 6.329 6.341 6.156 6.501 11,790,303 6.3738 2.80%
2020-03-23 0 10.00 9.980 10.00 9.960 11.68 8,554,706 89,362,743 10.446 6.168 6.156 6.168 6.144 7.205 13,868,588 6.4435 -16.67%
2020-03-20 0 12.00 12.00 12.04 11.92 12.58 13,403,704 161,716,107 12.065 7.402 7.402 7.427 7.353 7.760 21,729,613 7.4422 1.87%
2020-03-19 0 11.78 11.74 11.78 11.38 12.86 4,901,960 58,016,212 11.835 7.266 7.242 7.266 7.020 7.933 7,946,885 7.3005 -6.66%
2020-03-18 0 12.62 12.62 12.64 12.54 13.66 5,801,238 76,339,505 13.159 7.785 7.785 7.797 7.735 8.426 9,404,763 8.1171 -4.10%
2020-03-17 0 13.16 13.16 13.28 13.08 14.38 6,182,018 82,450,648 13.337 8.118 8.118 8.192 8.068 8.870 10,022,070 8.2269 -8.61%
2020-03-16 0 14.40 14.38 14.40 14.28 15.04 3,931,173 57,353,058 14.589 8.883 8.870 8.883 8.808 9.277 6,373,079 8.9993 -5.76%
2020-03-13 0 15.28 15.28 15.30 14.74 15.60 5,217,675 79,075,415 15.155 9.425 9.425 9.438 9.092 9.623 8,458,711 9.3484 -5.56%
2020-03-12 0 16.18 16.06 16.18 15.64 16.80 4,298,063 68,909,731 16.033 9.980 9.906 9.980 9.647 10.36 6,967,868 9.8896 -3.69%
2020-03-11 0 16.80 16.78 16.80 16.80 17.86 5,464,654 93,074,588 17.032 10.36 10.35 10.36 10.36 11.02 8,859,104 10.506 -3.56%
2020-03-10 0 17.42 17.42 17.48 17.14 17.68 2,586,617 45,118,548 17.443 10.75 10.75 10.78 10.57 10.91 4,193,332 10.760 -0.11%
2020-03-09 0 17.44 17.42 17.44 17.42 18.18 2,784,005 48,879,092 17.557 10.76 10.75 10.76 10.75 11.21 4,513,331 10.830 -4.18%
2020-03-06 0 18.20 18.18 18.20 18.16 18.80 2,487,308 45,419,336 18.260 11.23 11.21 11.23 11.20 11.60 4,032,336 11.264 -2.88%
2020-03-05 0 18.74 18.74 18.76 18.42 18.80 1,892,812 35,337,651 18.669 11.56 11.56 11.57 11.36 11.60 3,068,560 11.516 2.74%
2020-03-04 0 18.24 18.22 18.24 18.04 18.90 3,427,412 62,631,225 18.274 11.25 11.24 11.25 11.13 11.66 5,556,400 11.272 -2.88%
2020-03-03 0 18.78 18.78 18.84 18.78 19.28 2,212,343 41,808,809 18.898 11.58 11.58 11.62 11.58 11.89 3,586,572 11.657 -1.57%
2020-03-02 0 19.08 19.08 19.12 18.72 19.46 2,792,030 53,050,022 19.001 11.77 11.77 11.79 11.55 12.00 4,526,341 11.720 1.60%
2020-02-28 0 18.78 18.78 18.80 18.78 19.50 3,324,386 62,927,373 18.929 11.58 11.58 11.60 11.58 12.03 5,389,377 11.676 -4.09%
2020-02-27 0 19.58 19.58 19.60 19.52 20.00 1,328,998 26,069,677 19.616 12.08 12.08 12.09 12.04 12.34 2,154,525 12.100 -0.31%
2020-02-26 0 19.64 19.64 19.70 19.64 20.00 2,085,149 41,184,241 19.751 12.11 12.11 12.15 12.11 12.34 3,380,370 12.183 -1.70%
2020-02-25 0 19.98 19.98 20.00 19.92 20.35 2,066,360 41,365,575 20.019 12.32 12.32 12.34 12.29 12.55 3,349,910 12.348 -1.82%
2020-02-24 0 20.35 20.30 20.35 20.25 20.95 1,523,037 31,013,326 20.363 12.55 12.52 12.55 12.49 12.92 2,469,094 12.561 -2.86%
2020-02-21 0 20.95 20.90 20.95 20.90 21.30 1,654,362 34,711,239 20.982 12.92 12.89 12.92 12.89 13.14 2,681,993 12.942 -1.41%
2020-02-20 0 21.25 21.20 21.25 21.05 21.70 1,138,446 24,223,201 21.277 13.11 13.08 13.11 12.98 13.39 1,845,609 13.125 -1.16%
2020-02-19 0 21.50 21.50 21.55 21.50 21.70 1,829,336 39,451,640 21.566 13.26 13.26 13.29 13.26 13.39 2,965,655 13.303 -0.46%
2020-02-18 0 21.60 21.60 21.65 21.50 21.75 1,847,990 39,953,658 21.620 13.32 13.32 13.35 13.26 13.42 2,995,896 13.336 1.41%
2020-02-17 0 21.30 21.25 21.30 21.05 21.30 2,615,500 55,384,187 21.175 13.14 13.11 13.14 12.98 13.14 4,240,156 13.062 1.43%
2020-02-14 0 21.00 20.95 21.00 20.85 21.10 2,007,703 42,154,212 20.996 12.95 12.92 12.95 12.86 13.02 3,254,817 12.951 0.00%
2020-02-13 0 21.00 21.00 21.05 20.95 21.35 1,150,025 24,238,533 21.077 12.95 12.95 12.98 12.92 13.17 1,864,380 13.001 -0.24%
2020-02-12 0 21.05 21.05 21.10 21.00 21.65 3,195,601 67,504,613 21.124 12.98 12.98 13.02 12.95 13.35 5,180,596 13.030 0.24%
2020-02-11 0 21.00 21.00 21.05 20.90 21.25 966,500 20,371,637 21.078 12.95 12.95 12.98 12.89 13.11 1,566,856 13.002 -0.24%
2020-02-10 0 21.05 21.05 21.10 21.00 21.20 881,315 18,583,767 21.086 12.98 12.98 13.02 12.95 13.08 1,428,757 13.007 -1.41%
2020-02-07 0 21.35 21.30 21.35 21.25 21.55 1,128,406 24,158,496 21.409 13.17 13.14 13.17 13.11 13.29 1,829,332 13.206 0.23%
2020-02-06 0 21.30 21.30 21.35 21.05 21.45 1,434,400 30,555,792 21.302 13.14 13.14 13.17 12.98 13.23 2,325,399 13.140 0.00%
2020-02-05 0 21.30 21.30 21.35 21.25 21.55 1,430,090 30,620,580 21.412 13.14 13.14 13.17 13.11 13.29 2,318,412 13.208 0.24%
2020-02-04 0 21.25 21.25 21.40 21.15 21.55 1,392,228 29,675,975 21.315 13.11 13.11 13.20 13.05 13.29 2,257,031 13.148 -0.47%
2020-02-03 0 21.35 21.30 21.35 21.15 21.55 1,327,870 28,417,874 21.401 13.17 13.14 13.17 13.05 13.29 2,152,696 13.201 -1.39%
2020-01-31 0 21.65 21.60 21.65 21.50 22.35 2,209,937 48,055,345 21.745 13.35 13.32 13.35 13.26 13.79 3,582,672 13.413 -0.69%
2020-01-30 0 21.80 21.80 21.85 21.65 22.55 2,222,680 48,591,605 21.862 13.45 13.45 13.48 13.35 13.91 3,603,330 13.485 -2.68%
2020-01-29 0 22.40 22.35 22.40 21.20 22.75 2,674,648 59,332,176 22.183 13.82 13.79 13.82 13.08 14.03 4,336,045 13.683 -3.86%
2020-01-24 0 23.30 23.25 23.30 23.00 23.50 657,277 15,254,158 23.208 14.37 14.34 14.37 14.19 14.50 1,065,554 14.316 -1.48%
2020-01-23 0 23.65 23.60 23.65 23.45 23.85 1,152,270 27,211,139 23.615 14.59 14.56 14.59 14.46 14.71 1,868,020 14.567 -1.05%
2020-01-22 0 23.90 23.90 23.95 23.65 24.00 1,409,441 33,612,116 23.848 14.74 14.74 14.77 14.59 14.80 2,284,936 14.710 0.42%
2020-01-21 0 23.80 23.75 23.80 23.55 24.05 1,175,523 27,991,601 23.812 14.68 14.65 14.68 14.53 14.84 1,905,716 14.688 -1.65%
2020-01-20 0 24.20 24.15 24.20 24.10 24.50 783,000 18,945,761 24.196 14.93 14.90 14.93 14.87 15.11 1,269,372 14.925 -0.41%
2020-01-17 0 24.30 24.15 24.30 23.85 24.30 3,120,310 74,734,878 23.951 14.99 14.90 14.99 14.71 14.99 5,058,537 14.774 1.89%
2020-01-16 0 23.85 23.80 23.85 23.65 23.90 645,854 15,362,385 23.786 14.71 14.68 14.71 14.59 14.74 1,047,036 14.672 0.21%
2020-01-15 0 23.80 23.80 23.85 23.70 24.20 1,272,256 30,308,526 23.823 14.68 14.68 14.71 14.62 14.93 2,062,537 14.695 -1.04%
2020-01-14 0 24.05 23.95 24.05 23.65 24.25 2,134,447 51,154,274 23.966 14.84 14.77 14.84 14.59 14.96 3,460,290 14.783 -0.41%
2020-01-13 0 24.15 24.10 24.15 23.85 24.35 1,111,230 26,690,346 24.019 14.90 14.87 14.90 14.71 15.02 1,801,487 14.816 0.42%
2020-01-10 0 24.05 23.95 24.05 23.40 24.05 1,724,026 41,195,010 23.895 14.84 14.77 14.84 14.43 14.84 2,794,930 14.739 1.91%
2020-01-09 0 23.60 23.55 23.60 23.20 23.75 1,337,578 31,552,874 23.590 14.56 14.53 14.56 14.31 14.65 2,168,434 14.551 1.94%
2020-01-08 0 23.15 23.15 23.20 22.95 23.25 909,468 21,032,994 23.127 14.28 14.28 14.31 14.16 14.34 1,474,397 14.265 0.00%
2020-01-07 0 23.15 23.15 23.20 23.05 23.35 1,157,830 26,807,605 23.153 14.28 14.28 14.31 14.22 14.40 1,877,033 14.282 0.00%
2020-01-06 0 23.15 23.15 23.20 22.80 23.30 1,281,421 29,683,918 23.165 14.28 14.28 14.31 14.06 14.37 2,077,395 14.289 0.87%
2020-01-03 0 22.95 22.95 23.00 22.85 23.25 842,152 19,342,373 22.968 14.16 14.16 14.19 14.09 14.34 1,365,267 14.167 -1.29%
2020-01-02 0 23.25 23.25 23.30 23.05 23.40 317,704 7,388,934 23.257 14.34 14.34 14.37 14.22 14.43 515,051 14.346 1.09%
2019-12-31 0 23.00 23.00 23.10 23.00 23.40 1,821,799 41,996,435 23.052 14.19 14.19 14.25 14.19 14.43 2,953,436 14.220 -2.13%
2019-12-30 0 23.50 23.40 23.50 23.15 23.60 654,493 15,333,772 23.428 14.50 14.43 14.50 14.28 14.56 1,061,041 14.452 0.43%
2019-12-27 0 23.40 23.35 23.40 23.15 23.60 380,447 8,887,559 23.361 14.43 14.40 14.43 14.28 14.56 616,767 14.410 0.43%
2019-12-24 0 23.30 23.30 23.45 23.25 23.80 461,579 10,790,583 23.378 14.37 14.37 14.46 14.34 14.68 748,296 14.420 -1.06%
2019-12-23 0 23.55 23.50 23.55 23.10 23.65 1,158,659 27,231,998 23.503 14.53 14.50 14.53 14.25 14.59 1,878,377 14.498 1.51%
2019-12-20 0 23.20 23.15 23.20 23.00 23.50 1,976,713 45,927,853 23.234 14.31 14.28 14.31 14.19 14.50 3,204,577 14.332 0.43%
2019-12-19 0 23.10 23.05 23.10 22.55 23.10 1,158,394 26,679,222 23.031 14.25 14.22 14.25 13.91 14.25 1,877,948 14.207 1.32%
2019-12-18 0 22.80 22.65 22.80 22.40 22.80 1,765,591 40,087,305 22.705 14.06 13.97 14.06 13.82 14.06 2,862,314 14.005 1.79%
2019-12-17 0 22.40 22.30 22.40 22.05 22.40 998,320 22,284,823 22.322 13.82 13.76 13.82 13.60 13.82 1,618,441 13.769 1.59%
2019-12-16 0 22.05 22.05 22.10 21.95 22.60 1,698,403 37,515,038 22.088 13.60 13.60 13.63 13.54 13.94 2,753,391 13.625 -2.86%
2019-12-13 0 22.70 22.65 22.70 22.60 23.05 863,093 19,620,245 22.732 14.00 13.97 14.00 13.94 14.22 1,399,216 14.022 1.34%
2019-12-12 0 22.40 22.40 22.45 22.00 22.55 1,373,404 30,660,081 22.324 13.82 13.82 13.85 13.57 13.91 2,226,514 13.770 1.13%
2019-12-11 0 22.15 22.10 22.15 21.90 22.35 589,355 13,041,918 22.129 13.66 13.63 13.66 13.51 13.79 955,442 13.650 0.00%
2019-12-10 0 22.15 22.10 22.15 21.75 22.55 1,012,850 22,358,378 22.075 13.66 13.63 13.66 13.42 13.91 1,641,997 13.617 -2.42%
2019-12-09 0 22.70 22.65 22.70 22.65 22.80 338,392 7,690,268 22.726 14.00 13.97 14.00 13.97 14.06 548,589 14.018 -0.22%
2019-12-06 0 22.75 22.70 22.75 22.65 22.90 1,111,545 25,319,436 22.779 14.03 14.00 14.03 13.97 14.13 1,801,998 14.051 0.00%
2019-12-05 0 22.75 22.70 22.75 22.15 22.80 1,118,748 25,323,034 22.635 14.03 14.00 14.03 13.66 14.06 1,813,675 13.962 1.34%
2019-12-04 0 22.45 22.45 22.50 22.05 22.70 871,927 19,586,117 22.463 13.85 13.85 13.88 13.60 14.00 1,413,537 13.856 -0.44%
2019-12-03 0 22.55 22.50 22.55 22.40 23.10 1,415,257 31,923,713 22.557 13.91 13.88 13.91 13.82 14.25 2,294,365 13.914 -1.96%
2019-12-02 0 23.00 22.95 23.00 22.90 23.55 1,106,773 25,521,092 23.059 14.19 14.16 14.19 14.13 14.53 1,794,261 14.224 -0.65%
2019-11-29 0 23.15 23.10 23.15 23.10 23.60 1,900,500 44,179,402 23.246 14.28 14.25 14.28 14.25 14.56 3,081,024 14.339 -3.14%
2019-11-28 0 23.90 23.80 23.90 23.60 24.00 877,264 20,924,959 23.853 14.74 14.68 14.74 14.56 14.80 1,422,189 14.713 1.06%
2019-11-27 0 23.65 23.60 23.65 23.50 24.25 1,035,394 24,466,614 23.630 14.59 14.56 14.59 14.50 14.96 1,678,544 14.576 -0.42%
2019-11-26 0 23.75 23.70 23.75 22.95 23.90 10,392,457 246,479,399 23.717 14.65 14.62 14.65 14.16 14.74 16,847,885 14.630 1.06%
2019-11-25 0 23.50 23.45 23.50 23.20 23.70 1,687,940 39,698,527 23.519 14.50 14.46 14.50 14.31 14.62 2,736,429 14.507 0.43%
2019-11-22 0 23.40 23.35 23.40 23.05 23.60 1,749,765 40,803,631 23.319 14.43 14.40 14.43 14.22 14.56 2,836,657 14.384 1.30%
2019-11-21 0 23.10 23.05 23.10 23.00 23.30 1,492,548 34,457,506 23.086 14.25 14.22 14.25 14.19 14.37 2,419,666 14.241 -1.91%
2019-11-20 0 23.55 23.50 23.55 23.20 23.80 1,822,784 43,013,366 23.598 14.53 14.50 14.53 14.31 14.68 2,955,033 14.556 0.86%
2019-11-19 0 23.35 23.20 23.35 22.80 23.35 1,721,648 39,891,134 23.170 14.40 14.31 14.40 14.06 14.40 2,791,075 14.292 1.97%
2019-11-18 0 22.90 22.85 22.90 22.05 22.90 1,487,527 33,835,496 22.746 14.13 14.09 14.13 13.60 14.13 2,411,526 14.031 3.15%
2019-11-15 0 22.20 22.15 22.20 21.90 22.80 1,563,686 34,921,111 22.333 13.69 13.66 13.69 13.51 14.06 2,534,993 13.776 1.60%
2019-11-14 0 21.85 21.85 21.90 21.80 23.00 1,403,986 31,044,461 22.112 13.48 13.48 13.51 13.45 14.19 2,276,093 13.639 -4.17%
2019-11-13 0 22.80 22.80 22.85 22.50 23.10 876,052 19,964,695 22.789 14.06 14.06 14.09 13.88 14.25 1,420,225 14.057 -1.08%
2019-11-12 0 23.05 22.95 23.05 22.05 23.05 1,881,630 42,874,764 22.786 14.22 14.16 14.22 13.60 14.22 3,050,432 14.055 2.90%
2019-11-11 0 22.40 22.35 22.40 22.15 22.50 682,489 15,284,864 22.396 13.82 13.79 13.82 13.66 13.88 1,106,427 13.815 -1.32%
2019-11-08 0 22.70 22.65 22.70 22.55 22.85 828,110 18,828,455 22.737 14.00 13.97 14.00 13.91 14.09 1,342,503 14.025 0.22%
2019-11-07 0 22.65 22.60 22.65 22.10 22.70 921,219 20,809,992 22.590 13.97 13.94 13.97 13.63 14.00 1,493,448 13.934 1.34%
2019-11-06 0 22.35 22.30 22.35 22.10 22.45 2,001,235 44,629,325 22.301 13.79 13.76 13.79 13.63 13.85 3,244,332 13.756 -0.45%
2019-11-05 0 22.45 22.40 22.45 22.10 22.60 1,179,694 26,465,980 22.435 13.85 13.82 13.85 13.63 13.94 1,912,478 13.839 2.05%
2019-11-04 0 22.00 21.95 22.00 21.70 22.15 1,628,616 35,723,379 21.935 13.57 13.54 13.57 13.39 13.66 2,640,255 13.530 0.23%
2019-11-01 0 21.95 21.95 22.00 21.70 22.25 1,656,597 36,352,641 21.944 13.54 13.54 13.57 13.39 13.72 2,685,617 13.536 -0.68%
2019-10-31 0 22.10 22.10 22.15 22.00 22.45 1,930,100 42,794,292 22.172 13.63 13.63 13.66 13.57 13.85 3,129,010 13.677 -0.67%
2019-10-30 0 22.25 22.25 22.30 21.85 22.45 2,017,796 44,711,093 22.158 13.72 13.72 13.76 13.48 13.85 3,271,180 13.668 1.37%
2019-10-29 0 21.95 21.95 22.00 21.55 22.00 1,765,837 38,598,482 21.858 13.54 13.54 13.57 13.29 13.57 2,862,713 13.483 -0.23%
2019-10-28 0 22.00 21.95 22.00 21.55 22.00 1,456,804 31,838,664 21.855 13.57 13.54 13.57 13.29 13.57 2,361,719 13.481 2.56%
2019-10-25 0 21.45 21.40 21.45 20.90 21.50 1,156,219 24,594,092 21.271 13.23 13.20 13.23 12.89 13.26 1,874,421 13.121 0.00%
2019-10-24 0 21.45 21.40 21.45 21.15 21.50 689,787 14,753,672 21.389 13.23 13.20 13.23 13.05 13.26 1,118,258 13.193 -0.23%
2019-10-23 0 21.50 21.45 21.50 21.40 21.95 651,093 14,037,400 21.560 13.26 13.23 13.26 13.20 13.54 1,055,529 13.299 -1.15%
2019-10-22 0 21.75 21.70 21.75 21.65 21.95 645,496 14,054,013 21.772 13.42 13.39 13.42 13.35 13.54 1,046,455 13.430 0.00%
2019-10-21 0 21.75 21.70 21.75 21.20 21.80 1,817,955 39,279,025 21.606 13.42 13.39 13.42 13.08 13.45 2,947,205 13.328 1.64%
2019-10-18 0 21.40 21.35 21.40 21.25 21.45 914,000 19,536,300 21.375 13.20 13.17 13.20 13.11 13.23 1,481,745 13.185 0.47%
2019-10-17 0 21.30 21.25 21.30 21.20 21.45 1,977,802 42,137,825 21.305 13.14 13.11 13.14 13.08 13.23 3,206,343 13.142 -0.47%
2019-10-16 0 21.40 21.35 21.40 21.25 21.50 1,331,905 28,488,327 21.389 13.20 13.17 13.20 13.11 13.26 2,159,237 13.194 -0.23%
2019-10-15 0 21.45 21.40 21.45 21.25 21.50 3,593,836 76,621,486 21.320 13.23 13.20 13.23 13.11 13.26 5,826,200 13.151 1.66%
2019-10-14 0 21.10 21.05 21.10 21.00 21.50 883,270 18,680,716 21.149 13.02 12.98 13.02 12.95 13.26 1,431,926 13.046 -1.17%
2019-10-11 0 21.35 21.30 21.35 21.05 21.35 852,345 18,131,078 21.272 13.17 13.14 13.17 12.98 13.17 1,381,792 13.121 1.18%
2019-10-10 0 21.10 21.05 21.10 20.70 21.10 1,219,680 25,681,732 21.056 13.02 12.98 13.02 12.77 13.02 1,977,302 12.988 1.93%
2019-10-09 0 20.70 20.70 20.75 20.65 21.20 2,227,240 46,366,232 20.818 12.77 12.77 12.80 12.74 13.08 3,610,723 12.841 -2.59%
2019-10-08 0 21.25 21.20 21.25 21.10 21.70 2,216,516 47,108,312 21.253 13.11 13.08 13.11 13.02 13.39 3,593,338 13.110 -1.16%
2019-10-04 0 21.50 21.45 21.50 21.15 21.80 2,192,061 47,011,532 21.446 13.26 13.23 13.26 13.05 13.45 3,553,692 13.229 -0.46%
2019-10-03 0 21.60 21.55 21.60 21.10 21.65 1,951,486 41,871,478 21.456 13.32 13.29 13.32 13.02 13.35 3,163,680 13.235 1.89%
2019-10-02 0 21.20 21.10 21.20 20.95 21.90 3,789,774 80,304,830 21.190 13.08 13.02 13.08 12.92 13.51 6,143,848 13.071 -1.17%
2019-09-30 0 21.45 21.45 21.50 21.30 22.10 1,438,491 30,911,384 21.489 13.23 13.23 13.26 13.14 13.63 2,332,031 13.255 -0.46%
2019-09-27 0 21.55 21.50 21.55 21.20 21.70 1,395,111 29,959,499 21.475 13.29 13.26 13.29 13.08 13.39 2,261,705 13.246 -1.37%
2019-09-26 0 21.85 21.80 21.85 21.50 22.25 1,324,797 28,943,801 21.848 13.48 13.45 13.48 13.26 13.72 2,147,714 13.477 -0.23%
2019-09-25 0 21.90 21.90 21.95 21.10 22.00 1,889,469 41,009,454 21.704 13.51 13.51 13.54 13.02 13.57 3,063,141 13.388 2.82%
2019-09-24 0 21.30 21.30 21.35 21.05 21.50 1,564,700 33,304,107 21.285 13.14 13.14 13.17 12.98 13.26 2,536,636 13.129 -0.70%
2019-09-23 0 21.45 21.30 21.45 20.75 21.45 1,448,031 30,816,789 21.282 13.23 13.14 13.23 12.80 13.23 2,347,497 13.128 1.18%
2019-09-20 0 21.20 21.10 21.20 20.50 21.25 3,928,146 82,778,184 21.073 13.08 13.02 13.08 12.65 13.11 6,368,172 12.999 1.68%
2019-09-19 0 20.85 20.85 20.90 20.60 21.10 1,159,000 24,093,140 20.788 12.86 12.86 12.89 12.71 13.02 1,878,930 12.823 -0.24%
2019-09-18 0 20.90 20.90 20.95 20.85 21.20 1,248,596 26,178,235 20.966 12.89 12.89 12.92 12.86 13.08 2,024,180 12.933 -0.95%
2019-09-17 0 21.10 21.10 21.15 20.95 21.75 1,405,741 29,686,751 21.118 13.02 13.02 13.05 12.92 13.42 2,278,938 13.027 -1.63%
2019-09-16 0 21.45 21.40 21.45 21.35 21.65 1,509,500 32,363,152 21.440 13.23 13.20 13.23 13.17 13.35 2,447,148 13.225 -0.23%
2019-09-13 0 21.50 21.45 21.50 21.10 21.65 1,891,028 40,447,916 21.389 13.26 13.23 13.26 13.02 13.35 3,065,668 13.194 0.00%
2019-09-12 0 21.50 21.45 21.50 21.30 21.70 2,130,218 45,959,409 21.575 13.26 13.23 13.26 13.14 13.39 3,453,434 13.308 0.23%
2019-09-11 0 21.85 21.85 21.95 21.60 22.65 4,366,028 96,029,335 21.995 13.23 13.23 13.29 13.08 13.72 7,210,042 13.319 -2.24%
2019-09-10 0 22.35 22.25 22.35 22.00 22.50 1,383,199 30,848,878 22.303 13.53 13.47 13.53 13.32 13.62 2,284,210 13.505 1.82%
2019-09-09 0 21.95 21.90 21.95 21.65 22.10 1,047,899 22,948,404 21.899 13.29 13.26 13.29 13.11 13.38 1,730,496 13.261 0.23%
2019-09-06 0 21.90 21.85 21.90 21.45 22.15 2,111,135 46,091,852 21.833 13.26 13.23 13.26 12.99 13.41 3,486,320 13.221 1.86%
2019-09-05 0 21.50 21.45 21.50 20.75 21.90 1,777,292 38,063,894 21.417 13.02 12.99 13.02 12.57 13.26 2,935,013 12.969 1.18%
2019-09-04 0 21.25 21.25 21.30 20.70 21.35 2,360,007 49,841,620 21.119 12.87 12.87 12.90 12.53 12.93 3,897,307 12.789 1.92%
2019-09-03 0 20.85 20.80 20.85 20.00 21.05 2,318,110 47,979,607 20.698 12.63 12.60 12.63 12.11 12.75 3,828,118 12.533 3.22%
2019-09-02 0 20.20 20.15 20.20 19.80 20.45 2,062,000 41,674,560 20.211 12.23 12.20 12.23 11.99 12.38 3,405,179 12.239 0.75%
2019-08-30 0 20.05 20.00 20.05 20.00 20.55 1,821,347 36,694,128 20.147 12.14 12.11 12.14 12.11 12.44 3,007,766 12.200 -0.74%
2019-08-29 0 20.20 20.20 20.25 20.05 20.55 1,250,500 25,324,446 20.251 12.23 12.23 12.26 12.14 12.44 2,065,071 12.263 -0.74%
2019-08-28 0 20.35 20.35 20.40 20.30 20.65 2,239,500 45,690,675 20.402 12.32 12.32 12.35 12.29 12.50 3,698,302 12.355 -1.69%
2019-08-27 0 20.70 20.70 20.80 20.70 21.15 2,402,153 49,884,160 20.766 12.53 12.53 12.60 12.53 12.81 3,966,906 12.575 -2.13%
2019-08-26 0 21.15 21.15 21.20 20.70 21.25 1,216,500 25,516,050 20.975 12.81 12.81 12.84 12.53 12.87 2,008,924 12.701 -3.42%
2019-08-23 0 21.90 21.85 21.90 21.65 21.95 828,500 18,095,095 21.841 13.26 13.23 13.26 13.11 13.29 1,368,182 13.226 -0.90%
2019-08-22 0 22.10 22.05 22.10 21.60 22.30 1,073,540 23,692,213 22.069 13.38 13.35 13.38 13.08 13.50 1,772,840 13.364 -0.23%
2019-08-21 0 22.15 22.15 22.20 21.80 22.35 1,016,775 22,543,928 22.172 13.41 13.41 13.44 13.20 13.53 1,679,098 13.426 -0.23%
2019-08-20 0 22.20 22.15 22.20 21.95 22.30 1,044,657 23,169,266 22.179 13.44 13.41 13.44 13.29 13.50 1,725,143 13.430 0.68%
2019-08-19 0 22.05 22.05 22.10 21.55 22.20 3,446,154 75,433,966 21.889 13.35 13.35 13.38 13.05 13.44 5,690,966 13.255 1.61%
2019-08-16 0 21.70 21.65 21.70 20.55 21.90 2,989,864 64,141,993 21.453 13.14 13.11 13.14 12.44 13.26 4,937,450 12.991 3.09%
2019-08-15 0 21.05 21.00 21.05 20.75 21.60 2,806,869 59,313,799 21.132 12.75 12.72 12.75 12.57 13.08 4,635,253 12.796 -2.32%
2019-08-14 0 21.55 21.55 21.60 21.30 22.30 1,888,761 40,796,452 21.600 13.05 13.05 13.08 12.90 13.50 3,119,093 13.080 -0.69%
2019-08-13 0 21.70 21.70 21.75 21.40 21.95 1,398,286 30,278,249 21.654 13.14 13.14 13.17 12.96 13.29 2,309,124 13.112 -0.69%
2019-08-12 0 21.85 21.85 21.90 21.70 22.45 651,900 14,282,455 21.909 13.23 13.23 13.26 13.14 13.59 1,076,545 13.267 -2.02%
2019-08-09 0 22.30 22.25 22.30 22.15 22.55 756,964 16,900,565 22.327 13.50 13.47 13.50 13.41 13.66 1,250,048 13.520 -0.45%
2019-08-08 0 22.40 22.35 22.40 22.00 23.15 1,847,886 41,688,448 22.560 13.56 13.53 13.56 13.32 14.02 3,051,592 13.661 2.75%
2019-08-07 0 21.80 21.80 21.85 21.30 21.95 1,401,425 30,503,235 21.766 13.20 13.20 13.23 12.90 13.29 2,314,308 13.180 0.23%
2019-08-06 0 21.75 21.70 21.75 20.35 21.95 3,074,272 66,139,792 21.514 13.17 13.14 13.17 12.32 13.29 5,076,841 13.028 2.84%
2019-08-05 0 21.15 21.15 21.20 20.90 21.30 1,022,675 21,599,360 21.120 12.81 12.81 12.84 12.66 12.90 1,688,842 12.789 -0.94%
2019-08-02 0 21.35 21.30 21.35 20.90 21.55 2,261,646 48,188,576 21.307 12.93 12.90 12.93 12.66 13.05 3,734,874 12.902 -2.73%
2019-08-01 0 21.95 21.90 21.95 21.30 22.00 1,470,709 32,023,385 21.774 13.29 13.26 13.29 12.90 13.32 2,428,723 13.185 0.00%
2019-07-31 0 21.95 21.85 21.95 21.85 22.45 1,098,000 24,376,487 22.201 13.29 13.23 13.29 13.23 13.59 1,813,233 13.444 -2.23%
2019-07-30 0 22.45 22.40 22.45 22.30 22.55 1,139,617 25,498,351 22.374 13.59 13.56 13.59 13.50 13.66 1,881,959 13.549 0.45%
2019-07-29 0 22.35 22.30 22.35 22.10 22.50 1,069,621 23,898,170 22.343 13.53 13.50 13.53 13.38 13.62 1,766,368 13.530 0.00%
2019-07-26 0 22.35 22.35 22.40 22.30 22.75 1,121,500 25,153,315 22.428 13.53 13.53 13.56 13.50 13.78 1,852,041 13.581 -1.32%
2019-07-25 0 22.65 22.65 22.70 22.60 23.10 1,100,500 25,073,051 22.783 13.72 13.72 13.75 13.69 13.99 1,817,362 13.796 0.00%
2019-07-24 0 22.65 22.60 22.65 22.35 22.80 880,374 19,879,026 22.580 13.72 13.69 13.72 13.53 13.81 1,453,846 13.673 0.00%
2019-07-23 0 22.65 22.60 22.65 22.30 22.70 581,525 13,123,660 22.568 13.72 13.69 13.72 13.50 13.75 960,328 13.666 0.67%
2019-07-22 0 22.50 22.40 22.50 22.10 22.65 1,283,060 28,843,270 22.480 13.62 13.56 13.62 13.38 13.72 2,118,840 13.613 1.12%
2019-07-19 0 22.25 22.20 22.25 21.85 22.35 632,018 14,014,497 22.174 13.47 13.44 13.47 13.23 13.53 1,043,712 13.428 0.23%
2019-07-18 0 22.20 22.15 22.20 22.05 22.60 1,007,699 22,438,294 22.267 13.44 13.41 13.44 13.35 13.69 1,664,110 13.484 0.00%
2019-07-17 0 22.20 22.15 22.20 22.00 22.35 779,900 17,309,635 22.195 13.44 13.41 13.44 13.32 13.53 1,287,924 13.440 0.68%
2019-07-16 0 22.05 22.00 22.05 21.75 22.25 1,591,868 34,962,003 21.963 13.35 13.32 13.35 13.17 13.47 2,628,805 13.300 0.68%
2019-07-15 0 21.90 21.85 21.90 21.55 22.10 1,522,586 33,313,517 21.880 13.26 13.23 13.26 13.05 13.38 2,514,393 13.249 1.39%
2019-07-12 0 21.60 21.60 21.65 21.45 22.55 2,419,200 52,424,646 21.670 13.08 13.08 13.11 12.99 13.66 3,995,058 13.122 -2.48%
2019-07-11 0 22.15 22.10 22.15 21.95 22.75 2,075,842 46,209,482 22.261 13.41 13.38 13.41 13.29 13.78 3,428,038 13.480 -1.34%
2019-07-10 0 22.45 22.35 22.45 22.30 22.90 1,001,350 22,462,622 22.432 13.59 13.53 13.59 13.50 13.87 1,653,626 13.584 0.45%
2019-07-09 0 22.35 22.30 22.35 22.15 22.65 1,441,540 32,263,424 22.381 13.53 13.50 13.53 13.41 13.72 2,380,554 13.553 -0.45%
2019-07-08 0 22.45 22.35 22.45 22.15 23.10 1,696,821 38,102,372 22.455 13.59 13.53 13.59 13.41 13.99 2,802,124 13.598 -1.54%
2019-07-05 0 22.80 22.75 22.80 22.35 22.80 1,490,781 33,876,810 22.724 13.81 13.78 13.81 13.53 13.81 2,461,870 13.761 1.56%
2019-07-04 0 22.45 22.35 22.45 22.15 22.85 1,331,283 29,931,984 22.484 13.59 13.53 13.59 13.41 13.84 2,198,476 13.615 2.05%
2019-07-03 0 22.00 22.00 22.05 21.75 22.40 1,946,260 42,750,723 21.966 13.32 13.32 13.35 13.17 13.56 3,214,046 13.301 0.00%
2019-07-02 0 22.00 22.00 22.05 21.60 22.10 3,475,498 76,127,774 21.904 13.32 13.32 13.35 13.08 13.38 5,739,424 13.264 2.80%
2019-06-28 0 21.40 21.35 21.40 21.15 21.90 2,154,220 45,988,993 21.348 12.96 12.93 12.96 12.81 13.26 3,557,471 12.927 -2.28%
2019-06-27 0 21.90 21.85 21.90 21.50 21.95 1,370,357 29,815,398 21.757 13.26 13.23 13.26 13.02 13.29 2,263,002 13.175 1.62%
2019-06-26 0 21.55 21.50 21.55 21.35 21.70 982,837 21,140,893 21.510 13.05 13.02 13.05 12.93 13.14 1,623,053 13.025 0.94%
2019-06-25 0 21.35 21.35 21.40 21.30 21.80 1,068,209 22,932,440 21.468 12.93 12.93 12.96 12.90 13.20 1,764,036 13.000 -0.70%
2019-06-24 0 21.50 21.45 21.50 21.10 21.80 1,799,411 38,740,137 21.529 13.02 12.99 13.02 12.78 13.20 2,971,541 13.037 0.94%
2019-06-21 0 21.30 21.30 21.35 21.00 21.60 4,997,823 106,275,721 21.264 12.90 12.90 12.93 12.72 13.08 8,253,386 12.877 0.47%
2019-06-20 0 21.20 21.20 21.25 20.85 21.30 2,638,599 55,629,381 21.083 12.84 12.84 12.87 12.63 12.90 4,357,373 12.767 0.95%
2019-06-19 0 21.00 20.95 21.00 20.80 21.35 3,701,561 77,600,017 20.964 12.72 12.69 12.72 12.60 12.93 6,112,744 12.695 -0.24%
2019-06-18 0 21.05 21.00 21.05 20.85 21.15 1,213,532 25,503,652 21.016 12.75 12.72 12.75 12.63 12.81 2,004,022 12.726 0.00%
2019-06-17 0 21.05 20.95 21.05 20.80 21.55 2,912,255 61,262,322 21.036 12.75 12.69 12.75 12.60 13.05 4,809,287 12.738 -1.64%
2019-06-14 0 21.40 21.35 21.40 21.00 21.60 2,596,022 55,413,597 21.346 12.96 12.93 12.96 12.72 13.08 4,287,061 12.926 0.23%
2019-06-13 0 21.35 21.30 21.35 20.80 21.40 2,967,244 62,637,794 21.110 12.93 12.90 12.93 12.60 12.96 4,900,096 12.783 1.91%
2019-06-12 0 20.95 20.85 20.95 20.60 21.15 2,437,518 50,977,493 20.914 12.69 12.63 12.69 12.47 12.81 4,025,308 12.664 0.24%
2019-06-11 0 20.90 20.90 20.95 20.75 21.40 1,993,816 41,699,153 20.914 12.66 12.66 12.69 12.57 12.96 3,292,580 12.665 -2.11%
2019-06-10 0 21.35 21.20 21.35 20.65 21.50 1,725,049 36,638,273 21.239 12.93 12.84 12.93 12.50 13.02 2,848,739 12.861 2.15%
2019-06-06 0 20.90 20.85 20.90 20.45 20.90 893,009 18,591,062 20.818 12.66 12.63 12.66 12.38 12.66 1,474,712 12.607 0.72%
2019-06-05 0 20.75 20.65 20.75 20.35 21.00 2,651,834 54,643,952 20.606 12.57 12.50 12.57 12.32 12.72 4,379,229 12.478 0.24%
2019-06-04 0 21.80 21.80 21.85 21.70 22.30 1,965,574 43,142,929 21.949 12.53 12.53 12.56 12.48 12.82 3,418,431 12.621 -1.13%
2019-06-03 0 22.05 22.00 22.05 21.25 22.10 3,295,000 71,847,750 21.805 12.68 12.65 12.68 12.22 12.71 5,730,505 12.538 0.46%
2019-05-31 0 21.95 21.90 21.95 21.60 22.00 3,308,288 72,145,176 21.807 12.62 12.59 12.62 12.42 12.65 5,753,614 12.539 0.46%
2019-05-30 0 21.85 21.80 21.85 21.35 22.00 2,562,500 55,691,546 21.733 12.56 12.53 12.56 12.28 12.65 4,456,576 12.496 1.16%
2019-05-29 0 21.60 21.60 21.65 21.50 22.45 5,350,502 116,281,929 21.733 12.42 12.42 12.45 12.36 12.91 9,305,334 12.496 -2.48%
2019-05-28 0 22.15 22.10 22.15 21.45 22.20 7,363,581 162,906,286 22.123 12.74 12.71 12.74 12.33 12.76 12,806,384 12.721 3.26%
2019-05-27 0 21.45 21.45 21.55 21.45 22.00 1,362,500 29,389,462 21.570 12.33 12.33 12.39 12.33 12.65 2,369,594 12.403 -1.38%
2019-05-24 0 21.75 21.75 21.80 21.65 22.20 1,838,639 40,213,937 21.872 12.51 12.51 12.53 12.45 12.76 3,197,672 12.576 0.46%
2019-05-23 0 21.65 21.65 21.70 21.05 22.00 2,733,476 59,207,536 21.660 12.45 12.45 12.48 12.10 12.65 4,753,929 12.454 -3.35%
2019-05-22 0 22.40 22.25 22.40 21.85 22.40 2,219,097 49,423,154 22.272 12.88 12.79 12.88 12.56 12.88 3,859,346 12.806 1.13%
2019-05-21 0 22.15 22.10 22.15 21.45 22.30 5,594,668 123,502,144 22.075 12.74 12.71 12.74 12.33 12.82 9,729,976 12.693 1.14%
2019-05-20 0 21.90 21.90 21.95 21.10 21.95 3,464,885 75,606,325 21.821 12.59 12.59 12.62 12.13 12.62 6,025,960 12.547 2.82%
2019-05-17 0 21.30 21.20 21.30 21.00 21.90 4,361,938 92,408,642 21.185 12.25 12.19 12.25 12.07 12.59 7,586,072 12.181 -2.74%
2019-05-16 0 21.90 21.85 21.90 21.15 21.95 5,497,945 119,264,282 21.693 12.59 12.56 12.59 12.16 12.62 9,561,760 12.473 1.39%
2019-05-15 0 21.60 21.60 21.65 21.50 24.90 6,474,444 146,036,255 22.556 12.42 12.42 12.45 12.36 14.32 11,260,040 12.969 -13.60%
2019-05-14 0 25.00 25.00 25.05 24.20 25.30 3,465,195 86,246,720 24.889 14.37 14.37 14.40 13.91 14.55 6,026,500 14.311 0.81%
2019-05-10 0 24.80 24.80 24.85 24.25 24.95 2,473,896 60,915,791 24.623 14.26 14.26 14.29 13.94 14.35 4,302,480 14.158 2.06%
2019-05-09 0 24.30 24.25 24.30 24.15 25.20 2,019,566 49,332,334 24.427 13.97 13.94 13.97 13.89 14.49 3,512,331 14.045 -2.99%
2019-05-08 0 25.05 25.05 25.10 25.00 25.65 1,820,160 45,971,137 25.257 14.40 14.40 14.43 14.37 14.75 3,165,534 14.522 -1.76%
2019-05-07 0 25.50 25.45 25.50 25.05 25.65 1,175,163 29,884,655 25.430 14.66 14.63 14.66 14.40 14.75 2,043,787 14.622 1.39%
2019-05-06 0 25.15 25.15 25.20 25.05 25.90 1,445,706 36,559,817 25.289 14.46 14.46 14.49 14.40 14.89 2,514,302 14.541 -3.82%
2019-05-03 0 26.15 26.10 26.15 25.60 26.20 1,646,725 42,725,198 25.946 15.04 15.01 15.04 14.72 15.06 2,863,904 14.919 1.75%
2019-05-02 0 25.70 25.65 25.70 25.45 25.95 2,615,204 67,279,228 25.726 14.78 14.75 14.78 14.63 14.92 4,548,236 14.792 1.38%
2019-04-30 0 25.35 25.30 25.35 25.20 25.75 2,325,005 59,123,421 25.429 14.58 14.55 14.58 14.49 14.81 4,043,536 14.622 -0.39%
2019-04-29 0 25.45 25.35 25.45 25.10 25.60 1,315,676 33,358,959 25.355 14.63 14.58 14.63 14.43 14.72 2,288,160 14.579 1.19%
2019-04-26 0 25.15 25.15 25.20 25.05 25.50 1,690,740 42,676,831 25.242 14.46 14.46 14.49 14.40 14.66 2,940,453 14.514 -0.20%
2019-04-25 0 25.20 25.15 25.20 25.05 25.55 1,576,132 39,868,050 25.295 14.49 14.46 14.49 14.40 14.69 2,741,133 14.544 1.61%
2019-04-24 0 24.80 24.80 24.95 24.75 25.45 3,581,849 89,518,708 24.992 14.26 14.26 14.35 14.23 14.63 6,229,379 14.370 -2.36%
2019-04-23 0 25.40 25.35 25.40 24.80 25.55 3,822,482 96,725,172 25.304 14.60 14.58 14.60 14.26 14.69 6,647,876 14.550 0.20%
2019-04-18 0 25.35 25.30 25.35 25.30 25.75 2,292,548 58,514,291 25.524 14.58 14.55 14.58 14.55 14.81 3,987,089 14.676 -1.74%
2019-04-17 0 25.80 25.80 25.85 25.70 26.05 1,724,755 44,621,802 25.871 14.83 14.83 14.86 14.78 14.98 2,999,610 14.876 -0.19%
2019-04-16 0 25.85 25.80 25.85 25.50 26.10 1,388,380 35,840,828 25.815 14.86 14.83 14.86 14.66 15.01 2,414,603 14.843 -0.39%
2019-04-15 0 25.95 25.90 25.95 25.90 26.40 1,957,923 51,090,446 26.094 14.92 14.89 14.92 14.89 15.18 3,405,125 15.004 -0.38%
2019-04-12 0 26.05 26.05 26.10 25.90 26.25 1,169,309 30,470,908 26.059 14.98 14.98 15.01 14.89 15.09 2,033,606 14.984 -0.76%
2019-04-11 0 26.25 26.25 26.30 26.00 26.50 2,667,847 70,072,642 26.266 15.09 15.09 15.12 14.95 15.24 4,639,790 15.103 0.19%
2019-04-10 0 26.20 26.20 26.25 25.75 26.30 3,301,952 86,319,150 26.142 15.06 15.06 15.09 14.81 15.12 5,742,595 15.031 0.19%
2019-04-09 0 26.15 26.10 26.15 25.75 26.30 1,348,500 35,139,687 26.058 15.04 15.01 15.04 14.81 15.12 2,345,246 14.983 -0.57%
2019-04-08 0 26.30 26.30 26.40 26.30 27.10 5,676,410 151,931,578 26.765 15.12 15.12 15.18 15.12 15.58 9,872,138 15.390 -3.13%
2019-04-04 0 27.15 27.15 27.20 27.00 27.40 2,624,001 71,261,189 27.157 15.61 15.61 15.64 15.52 15.75 4,563,536 15.615 -1.09%
2019-04-03 0 27.45 27.40 27.45 27.00 27.50 5,952,971 162,954,196 27.374 15.78 15.75 15.78 15.52 15.81 10,353,119 15.740 0.92%
2019-04-02 0 27.20 27.15 27.20 27.05 27.50 3,192,324 87,019,745 27.259 15.64 15.61 15.64 15.55 15.81 5,551,935 15.674 0.93%
2019-04-01 0 26.95 26.90 26.95 26.90 27.35 1,992,197 53,883,015 27.047 15.50 15.47 15.50 15.47 15.73 3,464,733 15.552 -0.19%
2019-03-29 0 27.00 27.00 27.05 26.95 27.70 2,903,642 78,800,231 27.138 15.52 15.52 15.55 15.50 15.93 5,049,874 15.604 -2.17%
2019-03-28 0 27.60 27.50 27.60 26.90 27.65 2,568,515 70,489,162 27.444 15.87 15.81 15.87 15.47 15.90 4,467,037 15.780 1.66%
2019-03-27 0 27.15 27.10 27.15 26.70 27.90 2,378,089 64,595,963 27.163 15.61 15.58 15.61 15.35 16.04 4,135,857 15.619 -2.16%
2019-03-26 0 27.75 27.70 27.75 27.20 27.90 3,531,442 97,814,190 27.698 15.96 15.93 15.96 15.64 16.04 6,141,713 15.926 2.78%
2019-03-25 0 27.00 26.90 27.00 25.65 27.00 2,770,008 74,130,177 26.762 15.52 15.47 15.52 14.75 15.52 4,817,464 15.388 1.89%
2019-03-22 0 26.50 26.50 26.55 26.15 26.75 1,570,717 41,540,889 26.447 15.24 15.24 15.27 15.04 15.38 2,731,715 15.207 -0.38%
2019-03-21 0 26.60 26.55 26.60 26.35 27.20 1,137,500 30,351,300 26.682 15.29 15.27 15.29 15.15 15.64 1,978,285 15.342 -1.30%
2019-03-20 0 26.95 26.95 27.00 26.80 27.75 2,772,961 75,247,339 27.136 15.50 15.50 15.52 15.41 15.96 4,822,600 15.603 -0.74%
2019-03-19 0 27.15 27.15 27.20 27.05 27.45 1,043,325 28,396,288 27.217 15.61 15.61 15.64 15.55 15.78 1,814,500 15.650 0.00%
2019-03-18 0 27.15 27.15 27.20 26.80 27.35 1,430,000 38,766,338 27.109 15.61 15.61 15.64 15.41 15.73 2,486,987 15.588 1.69%
2019-03-15 0 26.70 26.70 26.75 26.50 27.00 5,102,213 136,472,373 26.748 15.35 15.35 15.38 15.24 15.52 8,873,522 15.380 -0.74%
2019-03-14 0 26.90 26.85 26.90 26.60 27.10 2,585,214 69,518,760 26.891 15.47 15.44 15.47 15.29 15.58 4,496,079 15.462 0.00%
2019-03-13 0 26.90 26.85 26.90 26.30 26.90 10,968,643 292,522,065 26.669 15.47 15.44 15.47 15.12 15.47 19,076,133 15.334 2.28%
2019-03-12 0 26.30 26.30 26.35 26.25 26.50 1,364,597 35,959,546 26.352 15.12 15.12 15.15 15.09 15.24 2,373,241 15.152 0.77%
2019-03-11 0 26.10 26.10 26.15 26.00 26.50 1,988,466 52,125,429 26.214 15.01 15.01 15.04 14.95 15.24 3,458,244 15.073 -0.57%
2019-03-08 0 26.25 26.20 26.25 26.20 26.65 1,232,928 32,553,223 26.403 15.09 15.06 15.09 15.06 15.32 2,144,249 15.182 -1.50%
2019-03-07 0 26.65 26.65 26.70 26.30 26.85 1,327,765 35,383,303 26.649 15.32 15.32 15.35 15.12 15.44 2,309,185 15.323 -0.19%
2019-03-06 0 26.70 26.70 26.75 26.50 27.00 3,505,219 93,836,343 26.770 15.35 15.35 15.38 15.24 15.52 6,096,107 15.393 0.38%
2019-03-05 0 26.60 26.60 26.65 26.45 26.95 1,022,372 27,259,811 26.663 15.29 15.29 15.32 15.21 15.50 1,778,060 15.331 -0.93%
2019-03-04 0 26.85 26.80 26.85 26.75 27.00 3,039,612 81,553,454 26.830 15.44 15.41 15.44 15.38 15.52 5,286,346 15.427 -0.56%
2019-03-01 0 27.00 26.95 27.00 26.35 27.00 6,049,754 162,111,453 26.796 15.52 15.50 15.52 15.15 15.52 10,521,439 15.408 2.27%
2019-02-28 0 26.40 26.35 26.40 26.10 26.60 3,375,012 89,003,716 26.371 15.18 15.15 15.18 15.01 15.29 5,869,658 15.163 0.00%
2019-02-27 0 26.40 26.35 26.40 26.20 26.70 970,270 25,711,685 26.500 15.18 15.15 15.18 15.06 15.35 1,687,447 15.237 -0.19%
2019-02-26 0 26.45 26.35 26.45 25.85 26.45 2,802,401 73,753,283 26.318 15.21 15.15 15.21 14.86 15.21 4,873,800 15.133 1.73%
2019-02-25 0 26.00 25.90 26.00 25.80 26.45 3,190,774 83,272,725 26.098 14.95 14.89 14.95 14.83 15.21 5,549,240 15.006 -0.76%
2019-02-22 0 26.20 26.15 26.20 25.70 26.30 1,081,173 28,234,115 26.114 15.06 15.04 15.06 14.78 15.12 1,880,324 15.016 0.00%
2019-02-21 0 26.20 26.15 26.20 26.10 26.55 1,290,094 33,917,306 26.291 15.06 15.04 15.06 15.01 15.27 2,243,669 15.117 -0.57%
2019-02-20 0 26.35 26.35 26.40 26.25 26.50 2,584,247 68,224,082 26.400 15.15 15.15 15.18 15.09 15.24 4,494,397 15.180 0.19%
2019-02-19 0 26.30 26.30 26.35 26.25 26.90 913,500 24,147,732 26.434 15.12 15.12 15.15 15.09 15.47 1,588,715 15.200 -1.87%
2019-02-18 0 26.80 26.75 26.80 26.25 26.90 2,639,000 70,499,358 26.714 15.41 15.38 15.41 15.09 15.47 4,589,621 15.361 3.88%
2019-02-15 0 25.80 25.80 25.85 25.65 26.70 2,054,886 53,327,799 25.952 14.83 14.83 14.86 14.75 15.35 3,573,758 14.922 -1.53%
2019-02-14 0 26.20 26.15 26.20 25.90 26.45 1,605,038 42,153,190 26.263 15.06 15.04 15.06 14.89 15.21 2,791,404 15.101 1.16%
2019-02-13 0 25.90 25.85 25.90 25.75 26.60 2,954,021 76,957,430 26.052 14.89 14.86 14.89 14.81 15.29 5,137,490 14.980 0.39%
2019-02-12 0 25.80 25.80 25.85 25.30 26.40 2,772,839 71,308,026 25.717 14.83 14.83 14.86 14.55 15.18 4,822,387 14.787 -2.09%
2019-02-11 0 26.35 26.35 26.40 26.30 26.80 1,959,660 51,737,053 26.401 15.15 15.15 15.18 15.12 15.41 3,408,146 15.180 -1.86%
2019-02-08 0 26.85 26.80 26.85 26.10 26.95 2,818,004 75,106,531 26.652 15.44 15.41 15.44 15.01 15.50 4,900,936 15.325 -2.19%
2019-02-04 0 27.45 27.45 27.50 27.10 27.75 1,356,517 37,347,873 27.532 15.78 15.78 15.81 15.58 15.96 2,359,189 15.831 1.86%
2019-02-01 0 26.95 26.90 26.95 26.65 27.00 1,622,968 43,664,299 26.904 15.50 15.47 15.50 15.32 15.52 2,822,587 15.470 0.56%
2019-01-31 0 26.80 26.75 26.80 26.45 27.00 2,063,877 55,354,790 26.821 15.41 15.38 15.41 15.21 15.52 3,589,395 15.422 2.49%
2019-01-30 0 26.15 26.10 26.15 25.95 26.30 555,575 14,512,652 26.122 15.04 15.01 15.04 14.92 15.12 966,229 15.020 0.19%
2019-01-29 0 26.10 26.10 26.15 25.75 26.40 2,074,644 54,042,299 26.049 15.01 15.01 15.04 14.81 15.18 3,608,120 14.978 -0.95%
2019-01-28 0 26.35 26.30 26.35 26.15 26.45 1,474,229 38,836,975 26.344 15.15 15.12 15.15 15.04 15.21 2,563,908 15.148 0.96%
2019-01-25 0 26.10 26.05 26.10 25.85 26.25 1,592,002 41,440,448 26.030 15.01 14.98 15.01 14.86 15.09 2,768,733 14.967 1.16%
2019-01-24 0 25.80 25.75 25.80 25.75 27.20 2,033,716 53,040,999 26.081 14.83 14.81 14.83 14.81 15.64 3,536,940 14.996 -0.58%
2019-01-23 0 25.95 25.90 25.95 25.00 26.00 2,537,006 65,156,412 25.682 14.92 14.89 14.92 14.37 14.95 4,412,238 14.767 3.39%
2019-01-22 0 25.10 25.05 25.10 24.75 25.40 2,026,270 50,683,642 25.013 14.43 14.40 14.43 14.23 14.60 3,523,991 14.382 -0.59%
2019-01-21 0 25.25 25.20 25.25 25.10 25.60 1,840,000 46,501,142 25.272 14.52 14.49 14.52 14.43 14.72 3,200,039 14.531 0.60%
2019-01-18 0 25.10 25.05 25.10 24.90 25.20 945,211 23,692,801 25.066 14.43 14.40 14.43 14.32 14.49 1,643,865 14.413 0.60%
2019-01-17 0 24.95 24.90 24.95 24.85 25.30 1,370,772 34,361,534 25.067 14.35 14.32 14.35 14.29 14.55 2,383,980 14.414 -0.80%
2019-01-16 0 25.15 25.10 25.15 24.85 25.15 2,494,970 62,543,897 25.068 14.46 14.43 14.46 14.29 14.46 4,339,131 14.414 0.00%
2019-01-15 0 25.15 25.10 25.15 25.05 25.50 1,630,126 40,987,512 25.144 14.46 14.43 14.46 14.40 14.66 2,835,036 14.457 0.40%
2019-01-14 0 25.05 25.00 25.05 24.85 25.25 1,085,000 27,162,585 25.035 14.40 14.37 14.40 14.29 14.52 1,886,980 14.395 0.20%
2019-01-11 0 25.00 24.95 25.00 24.85 25.85 1,176,872 29,476,491 25.046 14.37 14.35 14.37 14.29 14.86 2,046,759 14.402 -1.57%
2019-01-10 0 25.40 25.35 25.40 25.00 25.50 1,180,305 29,887,897 25.322 14.60 14.58 14.60 14.37 14.66 2,052,729 14.560 0.00%
2019-01-09 0 25.40 25.35 25.40 24.90 25.55 2,597,963 65,883,100 25.360 14.60 14.58 14.60 14.32 14.69 4,518,252 14.582 1.20%
2019-01-08 0 25.10 25.05 25.10 24.85 25.25 1,020,352 25,551,998 25.042 14.43 14.40 14.43 14.29 14.52 1,774,547 14.399 0.80%
2019-01-07 0 24.90 24.80 24.90 24.60 25.55 1,523,271 37,936,995 24.905 14.32 14.26 14.32 14.14 14.69 2,649,199 14.320 -1.58%
2019-01-04 0 25.30 25.25 25.30 24.80 25.50 1,537,098 38,693,174 25.173 14.55 14.52 14.55 14.26 14.66 2,673,246 14.474 0.80%
2019-01-03 0 25.10 25.05 25.10 24.85 25.40 1,587,012 39,792,506 25.074 14.43 14.40 14.43 14.29 14.60 2,760,054 14.417 0.20%
2019-01-02 0 25.05 24.90 25.05 24.50 25.40 1,657,984 41,581,441 25.080 14.40 14.32 14.40 14.09 14.60 2,883,486 14.421 0.00%
2018-12-31 0 25.05 25.00 25.05 24.55 25.30 1,469,853 36,751,060 25.003 14.40 14.37 14.40 14.12 14.55 2,556,297 14.377 3.73%
2018-12-28 0 24.15 24.15 24.20 24.15 24.80 1,123,255 27,211,640 24.226 13.89 13.89 13.91 13.89 14.26 1,953,511 13.930 -1.43%
2018-12-27 0 24.50 24.45 24.50 24.05 24.70 4,697,152 114,888,832 24.459 14.09 14.06 14.09 13.83 14.20 8,169,060 14.064 0.00%
2018-12-24 0 24.50 24.45 24.50 23.65 24.80 2,655,710 65,087,654 24.509 14.09 14.06 14.09 13.60 14.26 4,618,682 14.092 -0.61%
2018-12-21 0 24.65 24.60 24.65 23.75 24.65 11,081,609 271,856,060 24.532 14.17 14.14 14.17 13.66 14.17 19,272,598 14.106 1.44%
2018-12-20 0 24.30 24.30 24.35 23.85 24.50 3,132,596 76,179,368 24.318 13.97 13.97 14.00 13.71 14.09 5,448,059 13.983 1.04%
2018-12-19 0 24.05 23.90 24.05 22.95 24.10 3,958,022 93,580,593 23.643 13.83 13.74 13.83 13.20 13.86 6,883,600 13.595 2.56%
2018-12-18 0 23.45 23.40 23.45 22.85 23.45 3,781,240 87,921,243 23.252 13.48 13.45 13.48 13.14 13.48 6,576,150 13.370 0.64%
2018-12-17 0 23.30 23.30 23.35 22.25 23.35 2,412,311 55,735,744 23.105 13.40 13.40 13.43 12.79 13.43 4,195,375 13.285 4.02%
2018-12-14 0 22.40 22.30 22.40 22.10 22.70 1,984,462 44,475,925 22.412 12.88 12.82 12.88 12.71 13.05 3,451,280 12.887 -0.44%
2018-12-13 0 22.50 22.45 22.50 22.25 22.60 976,300 21,913,860 22.446 12.94 12.91 12.94 12.79 12.99 1,697,934 12.906 0.22%
2018-12-12 0 22.45 22.40 22.45 22.15 22.85 1,817,167 40,967,335 22.545 12.91 12.88 12.91 12.74 13.14 3,160,329 12.963 0.67%
2018-12-11 0 22.30 22.30 22.35 22.00 22.75 1,133,700 25,377,100 22.384 12.82 12.82 12.85 12.65 13.08 1,971,676 12.871 0.90%
2018-12-10 0 22.10 22.05 22.10 21.90 22.40 1,161,759 25,674,025 22.099 12.71 12.68 12.71 12.59 12.88 2,020,475 12.707 -2.00%
2018-12-07 0 22.55 22.50 22.55 22.45 23.20 1,227,199 27,759,979 22.621 12.97 12.94 12.97 12.91 13.34 2,134,285 13.007 -1.10%
2018-12-06 0 22.80 22.75 22.80 22.65 23.20 834,417 19,033,761 22.811 13.11 13.08 13.11 13.02 13.34 1,451,178 13.116 -1.94%
2018-12-05 0 23.25 23.20 23.25 23.00 23.30 417,644 9,689,143 23.200 13.37 13.34 13.37 13.22 13.40 726,346 13.340 -0.64%
2018-12-04 0 23.40 23.30 23.40 23.00 23.50 1,415,890 32,983,722 23.295 13.45 13.40 13.45 13.22 13.51 2,462,447 13.395 0.00%
2018-12-03 0 23.40 23.35 23.40 22.90 23.45 1,801,833 41,719,413 23.154 13.45 13.43 13.45 13.17 13.48 3,133,661 13.313 2.86%
2018-11-30 0 22.75 22.75 22.85 22.75 23.70 4,256,686 97,894,430 22.998 13.08 13.08 13.14 13.08 13.63 7,403,022 13.224 -4.41%
2018-11-29 0 23.80 23.75 23.80 23.40 23.80 3,332,741 78,717,216 23.619 13.68 13.66 13.68 13.45 13.68 5,796,142 13.581 1.93%
2018-11-28 0 23.35 23.25 23.35 22.90 23.60 1,475,554 34,479,453 23.367 13.43 13.37 13.43 13.17 13.57 2,566,212 13.436 1.97%
2018-11-27 0 22.90 22.85 22.90 22.70 23.30 1,582,573 36,234,734 22.896 13.17 13.14 13.17 13.05 13.40 2,752,334 13.165 -1.93%
2018-11-26 0 23.35 23.30 23.35 23.10 23.50 1,373,184 31,999,930 23.303 13.43 13.40 13.43 13.28 13.51 2,388,175 13.399 0.00%
2018-11-23 0 23.35 23.35 23.40 23.30 23.60 444,319 10,407,280 23.423 13.43 13.43 13.45 13.40 13.57 772,738 13.468 0.00%
2018-11-22 0 23.35 23.30 23.35 23.15 23.55 437,158 10,207,831 23.350 13.43 13.40 13.43 13.31 13.54 760,284 13.426 0.43%
2018-11-21 0 23.25 23.20 23.25 23.00 23.30 1,064,063 24,669,486 23.184 13.37 13.34 13.37 13.22 13.40 1,850,567 13.331 0.43%
2018-11-20 0 23.15 23.10 23.15 22.90 23.65 1,867,495 43,291,721 23.182 13.31 13.28 13.31 13.17 13.60 3,247,857 13.329 -2.11%
2018-11-19 0 23.65 23.60 23.65 23.15 23.65 2,148,504 50,477,860 23.494 13.60 13.57 13.60 13.31 13.60 3,736,574 13.509 0.85%
2018-11-16 0 23.45 23.40 23.45 23.10 24.15 3,864,000 90,496,724 23.420 13.48 13.45 13.48 13.28 13.89 6,720,082 13.467 -0.42%
2018-11-15 0 23.55 23.45 23.55 22.55 23.55 3,285,500 76,239,350 23.205 13.54 13.48 13.54 12.97 13.54 5,713,983 13.343 3.06%
2018-11-14 0 22.85 22.85 22.90 22.25 22.95 2,710,293 61,639,856 22.743 13.14 13.14 13.17 12.79 13.20 4,713,610 13.077 -0.22%
2018-11-13 0 22.90 22.90 22.95 22.30 23.00 2,775,300 63,232,220 22.784 13.17 13.17 13.20 12.82 13.22 4,826,667 13.101 3.15%
2018-11-12 0 22.20 22.20 22.25 22.15 23.00 624,914 13,952,748 22.327 12.76 12.76 12.79 12.74 13.22 1,086,820 12.838 -3.06%
2018-11-09 0 22.90 22.85 22.90 22.30 22.95 1,642,200 37,250,627 22.683 13.17 13.14 13.17 12.82 13.20 2,856,035 13.043 1.33%
2018-11-08 0 22.60 22.60 22.65 22.60 23.10 1,142,300 25,915,478 22.687 12.99 12.99 13.02 12.99 13.28 1,986,633 13.045 -0.88%
2018-11-07 0 22.80 22.70 22.80 22.25 22.80 1,883,143 42,649,852 22.648 13.11 13.05 13.11 12.79 13.11 3,275,071 13.023 1.33%
2018-11-06 0 22.50 22.40 22.50 21.90 22.55 1,570,869 35,196,745 22.406 12.94 12.88 12.94 12.59 12.97 2,731,979 12.883 2.27%
2018-11-05 0 22.00 22.00 22.05 21.70 22.20 1,585,400 34,849,930 21.982 12.65 12.65 12.68 12.48 12.76 2,757,251 12.639 1.15%
2018-11-02 0 21.75 21.75 21.80 21.40 22.00 2,177,540 47,359,244 21.749 12.51 12.51 12.53 12.30 12.65 3,787,072 12.506 -0.23%
2018-11-01 0 21.80 21.75 21.80 21.40 21.80 1,877,544 40,570,510 21.608 12.53 12.51 12.53 12.30 12.53 3,265,334 12.425 1.63%
2018-10-31 0 21.45 21.40 21.45 20.80 21.50 3,292,000 69,621,477 21.149 12.33 12.30 12.33 11.96 12.36 5,725,287 12.160 2.63%
2018-10-30 0 20.90 20.85 20.90 20.65 21.10 1,891,644 39,539,980 20.902 12.02 11.99 12.02 11.87 12.13 3,289,856 12.019 0.97%
2018-10-29 0 20.70 20.65 20.70 20.45 20.80 1,237,322 25,617,498 20.704 11.90 11.87 11.90 11.76 11.96 2,151,891 11.905 1.47%
2018-10-26 0 20.40 20.35 20.40 20.10 20.80 1,991,500 40,545,462 20.359 11.73 11.70 11.73 11.56 11.96 3,463,520 11.706 -2.63%
2018-10-25 0 20.95 20.90 20.95 20.25 20.95 2,401,965 49,834,386 20.747 12.05 12.02 12.05 11.64 12.05 4,177,381 11.930 1.21%
2018-10-24 0 20.70 20.60 20.70 20.35 21.00 2,266,000 46,708,928 20.613 11.90 11.84 11.90 11.70 12.07 3,940,918 11.852 0.98%
2018-10-23 0 20.50 20.45 20.50 20.40 21.20 1,688,369 34,821,724 20.624 11.79 11.76 11.79 11.73 12.19 2,936,330 11.859 -3.53%
2018-10-22 0 21.25 21.20 21.25 20.95 21.50 2,776,300 58,885,073 21.210 12.22 12.19 12.22 12.05 12.36 4,828,407 12.196 0.24%
2018-10-19 0 21.20 21.15 21.20 20.65 21.40 1,015,086 21,421,560 21.103 12.19 12.16 12.19 11.87 12.30 1,765,388 12.134 1.68%
2018-10-18 0 20.85 20.80 20.85 20.35 21.10 2,744,436 57,106,812 20.808 11.99 11.96 11.99 11.70 12.13 4,772,990 11.965 0.00%
2018-10-16 0 20.85 20.80 20.85 20.65 21.10 1,044,000 21,738,050 20.822 11.99 11.96 11.99 11.87 12.13 1,815,674 11.972 -0.71%
2018-10-15 0 21.00 21.00 21.05 20.65 21.40 1,076,343 22,558,832 20.959 12.07 12.07 12.10 11.87 12.30 1,871,924 12.051 -0.71%
2018-10-12 0 21.15 21.15 21.20 20.50 21.30 2,360,477 49,744,148 21.074 12.16 12.16 12.19 11.79 12.25 4,105,227 12.117 3.17%
2018-10-11 0 20.50 20.50 20.55 20.00 20.70 2,405,059 49,113,293 20.421 11.79 11.79 11.82 11.50 11.90 4,182,762 11.742 -1.68%
2018-10-10 0 20.85 20.85 20.90 20.35 21.25 2,965,355 61,852,867 20.859 11.99 11.99 12.02 11.70 12.22 5,157,202 11.993 1.46%
2018-10-09 0 20.55 20.55 20.65 20.50 21.05 1,820,900 37,655,637 20.680 11.82 11.82 11.87 11.79 12.10 3,166,821 11.891 -2.14%
2018-10-08 0 21.00 20.90 21.00 20.90 21.35 1,404,569 29,534,027 21.027 12.07 12.02 12.07 12.02 12.28 2,442,758 12.090 -0.94%
2018-10-05 0 21.20 21.20 21.25 21.00 21.60 1,888,021 39,966,266 21.168 12.19 12.19 12.22 12.07 12.42 3,283,555 12.172 -1.40%
2018-10-04 0 21.50 21.45 21.50 21.30 22.15 1,004,362 21,539,415 21.446 12.36 12.33 12.36 12.25 12.74 1,746,738 12.331 -2.27%
2018-10-03 0 22.00 21.95 22.00 21.65 22.05 485,610 10,662,626 21.957 12.65 12.62 12.65 12.45 12.68 844,549 12.625 1.15%
2018-10-02 0 21.75 21.75 21.80 21.50 22.10 2,449,184 53,182,963 21.715 12.51 12.51 12.53 12.36 12.71 4,259,502 12.486 0.00%
2018-09-28 0 21.75 21.65 21.75 21.20 21.75 2,030,678 43,726,855 21.533 12.51 12.45 12.51 12.19 12.51 3,531,657 12.381 3.33%
2018-09-27 0 21.05 21.05 21.10 20.90 21.40 2,383,931 50,283,434 21.093 12.10 12.10 12.13 12.02 12.30 4,146,017 12.128 -2.09%
2018-09-26 0 21.50 21.50 21.55 21.30 21.75 2,298,253 49,472,223 21.526 12.36 12.36 12.39 12.25 12.51 3,997,010 12.377 -2.05%
2018-09-24 0 21.95 21.90 21.95 21.60 22.20 1,967,783 43,177,444 21.942 12.62 12.59 12.62 12.42 12.76 3,422,273 12.617 1.86%
2018-09-21 0 21.55 21.50 21.55 21.15 21.60 3,150,127 67,624,778 21.467 12.39 12.36 12.39 12.16 12.42 5,478,548 12.344 -0.23%
2018-09-20 0 21.60 21.55 21.60 21.50 21.75 871,177 18,810,565 21.592 12.42 12.39 12.42 12.36 12.51 1,515,109 12.415 -0.69%
2018-09-19 0 21.75 21.75 21.80 21.20 21.80 1,483,400 32,117,932 21.652 12.51 12.51 12.53 12.19 12.53 2,579,858 12.449 1.87%
2018-09-18 0 21.35 21.30 21.35 20.70 21.55 3,096,846 65,512,976 21.155 12.28 12.25 12.28 11.90 12.39 5,385,885 12.164 -0.70%
2018-09-17 0 21.50 21.50 21.55 21.25 21.75 2,050,824 43,966,206 21.438 12.36 12.36 12.39 12.22 12.51 3,566,694 12.327 1.18%
2018-09-14 0 21.25 21.25 21.30 20.85 21.50 1,639,000 34,648,037 21.140 12.22 12.22 12.25 11.99 12.36 2,850,470 12.155 0.95%
2018-09-13 0 21.05 21.00 21.05 20.85 21.40 2,673,880 56,241,730 21.034 12.10 12.07 12.10 11.99 12.30 4,650,283 12.094 0.96%
2018-09-12 0 21.25 21.20 21.25 21.00 22.00 2,454,864 52,219,838 21.272 11.99 11.96 11.99 11.85 12.41 4,351,287 12.001 -2.30%
2018-09-11 0 21.75 21.75 21.80 21.50 22.00 3,814,000 82,973,275 21.755 12.27 12.27 12.30 12.13 12.41 6,760,378 12.273 -1.14%
2018-09-10 0 22.00 22.00 22.05 21.55 22.15 2,658,953 58,333,323 21.938 12.41 12.41 12.44 12.16 12.50 4,713,038 12.377 2.80%
2018-09-07 0 21.40 21.40 21.45 21.05 22.20 4,241,887 91,304,273 21.524 12.07 12.07 12.10 11.88 12.52 7,518,815 12.143 -2.28%
2018-09-06 0 21.90 21.90 21.95 21.75 22.40 3,119,595 68,812,249 22.058 12.36 12.36 12.38 12.27 12.64 5,529,534 12.444 -2.67%
2018-09-05 0 22.50 22.45 22.50 22.25 22.70 2,998,226 67,495,485 22.512 12.69 12.67 12.69 12.55 12.81 5,314,405 12.700 0.22%
2018-09-04 0 22.45 22.45 22.50 21.90 22.60 1,877,500 42,134,000 22.442 12.67 12.67 12.69 12.36 12.75 3,327,900 12.661 0.67%
2018-09-03 0 22.30 22.30 22.35 21.90 22.35 1,467,208 32,568,309 22.197 12.58 12.58 12.61 12.36 12.61 2,600,651 12.523 2.53%
2018-08-31 0 21.75 21.75 21.85 21.50 22.25 4,316,604 94,445,331 21.880 12.27 12.27 12.33 12.13 12.55 7,651,252 12.344 -1.58%
2018-08-30 0 22.10 22.00 22.10 21.75 22.10 2,084,392 45,769,559 21.958 12.47 12.41 12.47 12.27 12.47 3,694,620 12.388 1.38%
2018-08-29 0 21.80 21.75 21.80 21.40 22.00 2,774,282 60,422,239 21.779 12.30 12.27 12.30 12.07 12.41 4,917,461 12.287 1.40%
2018-08-28 0 21.50 21.45 21.50 21.10 21.80 2,433,360 52,431,827 21.547 12.13 12.10 12.13 11.90 12.30 4,313,171 12.156 1.65%
2018-08-27 0 21.15 21.15 21.20 20.80 21.40 7,182,300 151,498,905 21.093 11.93 11.93 11.96 11.73 12.07 12,730,746 11.900 0.71%
2018-08-24 0 21.00 21.00 21.10 20.70 21.25 4,411,700 92,813,745 21.038 11.85 11.85 11.90 11.68 11.99 7,819,812 11.869 0.24%
2018-08-23 0 20.95 20.90 20.95 20.45 21.10 6,931,000 145,370,162 20.974 11.82 11.79 11.82 11.54 11.90 12,285,313 11.833 0.72%
2018-08-22 0 20.80 20.75 20.80 20.05 20.80 5,773,000 119,115,887 20.633 11.73 11.71 11.73 11.31 11.73 10,232,739 11.641 3.48%
2018-08-21 0 20.10 20.05 20.10 19.30 20.10 30,335,359 593,133,350 19.553 11.34 11.31 11.34 10.89 11.34 53,769,929 11.031 2.13%
2018-08-20 0 19.68 19.66 19.68 19.60 20.05 5,380,000 106,605,569 19.815 11.10 11.09 11.10 11.06 11.31 9,536,140 11.179 -1.60%
2018-08-17 0 20.00 20.00 20.05 20.00 20.65 6,616,588 134,493,785 20.327 11.28 11.28 11.31 11.28 11.65 11,728,012 11.468 -2.44%
2018-08-16 0 20.50 20.45 20.50 20.40 20.75 4,962,953 102,027,892 20.558 11.57 11.54 11.57 11.51 11.71 8,796,917 11.598 -1.20%
2018-08-15 0 20.75 20.70 20.75 20.60 20.80 5,965,784 123,477,698 20.698 11.71 11.68 11.71 11.62 11.73 10,574,451 11.677 -0.48%
2018-08-14 0 20.85 20.70 20.85 20.60 21.00 5,059,000 105,033,259 20.762 11.76 11.68 11.76 11.62 11.85 8,967,162 11.713 -0.24%
2018-08-13 0 20.90 20.85 20.90 20.55 22.50 5,547,120 115,690,571 20.856 11.79 11.76 11.79 11.59 12.69 9,832,363 11.766 -5.86%
2018-08-10 0 22.20 22.15 22.20 21.55 22.65 1,800,000 40,128,522 22.294 12.52 12.50 12.52 12.16 12.78 3,190,530 12.577 2.30%
2018-08-09 0 21.70 21.65 21.70 21.50 21.80 1,549,000 33,508,837 21.633 12.24 12.21 12.24 12.13 12.30 2,745,628 12.204 0.00%
2018-08-08 0 21.70 21.65 21.70 21.35 21.90 1,236,500 26,706,063 21.598 12.24 12.21 12.24 12.05 12.36 2,191,717 12.185 0.00%
2018-08-07 0 21.70 21.70 21.75 21.30 22.15 1,376,856 29,919,492 21.730 12.24 12.24 12.27 12.02 12.50 2,440,500 12.260 1.40%
2018-08-06 0 21.40 21.40 21.45 21.25 21.75 2,270,676 48,650,672 21.426 12.07 12.07 12.10 11.99 12.27 4,024,811 12.088 -1.83%
2018-08-03 0 21.80 21.70 21.80 21.60 22.05 1,131,500 24,718,587 21.846 12.30 12.24 12.30 12.19 12.44 2,005,603 12.325 1.16%
2018-08-02 0 21.55 21.55 21.60 21.20 21.85 2,279,382 49,029,033 21.510 12.16 12.16 12.19 11.96 12.33 4,040,243 12.135 0.70%
2018-08-01 0 21.40 21.30 21.40 21.00 21.55 2,620,940 55,817,463 21.297 12.07 12.02 12.07 11.85 12.16 4,645,660 12.015 1.42%
2018-07-31 0 21.10 21.05 21.10 20.75 21.35 5,368,193 113,113,910 21.071 11.90 11.88 11.90 11.71 12.05 9,515,211 11.888 0.72%
2018-07-30 0 20.95 20.95 21.00 20.70 23.00 6,083,720 129,318,040 21.256 11.82 11.82 11.85 11.68 12.98 10,783,495 11.992 -12.34%
2018-07-27 0 23.90 23.85 23.90 23.75 24.10 757,219 18,129,905 23.943 13.48 13.46 13.48 13.40 13.60 1,342,183 13.508 -0.62%
2018-07-26 0 24.05 24.00 24.05 23.65 24.05 1,559,886 37,307,336 23.917 13.57 13.54 13.57 13.34 13.57 2,764,924 13.493 1.05%
2018-07-25 0 23.80 23.80 23.85 23.30 23.90 4,257,468 100,966,592 23.715 13.43 13.43 13.46 13.15 13.48 7,546,433 13.379 -0.21%
2018-07-24 0 23.85 23.75 23.85 23.55 23.90 1,056,000 25,107,425 23.776 13.46 13.40 13.46 13.29 13.48 1,871,778 13.414 0.42%
2018-07-23 0 23.75 23.60 23.75 23.45 23.85 1,047,895 24,828,494 23.694 13.40 13.31 13.40 13.23 13.46 1,857,411 13.367 1.93%
2018-07-20 0 23.30 23.30 23.40 22.80 23.50 1,031,708 23,964,793 23.228 13.15 13.15 13.20 12.86 13.26 1,828,720 13.105 0.65%
2018-07-19 0 23.15 23.15 23.25 22.85 23.65 1,125,000 26,181,825 23.273 13.06 13.06 13.12 12.89 13.34 1,994,081 13.130 -1.28%
2018-07-18 0 23.45 23.45 23.50 22.80 23.70 2,183,585 51,145,481 23.423 13.23 13.23 13.26 12.86 13.37 3,870,441 13.214 3.30%
2018-07-17 0 22.70 22.65 22.70 22.30 22.75 1,585,516 35,871,389 22.624 12.81 12.78 12.81 12.58 12.83 2,810,353 12.764 0.89%
2018-07-16 0 22.50 22.50 22.60 22.15 22.65 1,248,250 28,042,714 22.466 12.69 12.69 12.75 12.50 12.78 2,212,544 12.674 0.67%
2018-07-13 0 22.35 22.30 22.35 22.15 22.45 1,555,479 34,735,035 22.331 12.61 12.58 12.61 12.50 12.67 2,757,112 12.598 0.45%
2018-07-12 0 22.25 22.20 22.25 21.80 22.65 3,554,918 78,806,971 22.168 12.55 12.52 12.55 12.30 12.78 6,301,151 12.507 -1.11%
2018-07-11 0 22.50 22.50 22.55 22.15 22.65 3,520,537 78,977,866 22.433 12.69 12.69 12.72 12.50 12.78 6,240,210 12.656 -1.53%
2018-07-10 0 22.85 22.80 22.85 22.20 22.85 3,236,464 73,344,819 22.662 12.89 12.86 12.89 12.52 12.89 5,736,686 12.785 2.01%
2018-07-09 0 22.40 22.35 22.40 21.85 23.05 5,442,066 120,594,573 22.160 12.64 12.61 12.64 12.33 13.00 9,646,153 12.502 -1.10%
2018-07-06 0 22.65 22.55 22.65 22.35 22.80 3,053,500 69,006,600 22.599 12.78 12.72 12.78 12.61 12.86 5,412,380 12.750 0.89%
2018-07-05 0 22.45 22.45 22.50 22.30 22.65 2,894,050 64,914,211 22.430 12.67 12.67 12.69 12.58 12.78 5,129,752 12.654 0.00%
2018-07-04 0 22.45 22.35 22.45 22.00 22.45 1,321,000 29,367,283 22.231 12.67 12.61 12.67 12.41 12.67 2,341,494 12.542 2.28%
2018-07-03 0 21.95 21.95 22.00 21.60 22.60 4,382,608 96,398,767 21.996 12.38 12.38 12.41 12.19 12.75 7,768,246 12.409 -0.90%
2018-06-29 0 22.15 22.15 22.20 21.95 22.50 3,842,089 85,268,188 22.193 12.50 12.50 12.52 12.38 12.69 6,810,167 12.521 -1.12%
2018-06-28 0 22.40 22.40 22.45 22.30 22.60 4,248,809 95,511,818 22.480 12.64 12.64 12.67 12.58 12.75 7,531,085 12.682 0.00%
2018-06-27 0 22.40 22.35 22.40 22.10 22.45 2,678,866 59,897,424 22.359 12.64 12.61 12.64 12.47 12.67 4,748,335 12.614 0.22%
2018-06-26 0 22.35 22.30 22.35 21.90 22.70 3,580,583 79,874,029 22.308 12.61 12.58 12.61 12.36 12.81 6,346,643 12.585 0.45%
2018-06-25 0 22.25 22.20 22.25 22.05 22.55 2,527,322 56,176,173 22.228 12.55 12.52 12.55 12.44 12.72 4,479,720 12.540 -0.89%
2018-06-22 0 22.45 22.40 22.45 21.90 22.85 4,366,632 97,706,843 22.376 12.67 12.64 12.67 12.36 12.89 7,739,928 12.624 2.28%
2018-06-21 0 21.95 21.95 22.05 21.90 22.45 3,528,500 77,998,000 22.105 12.38 12.38 12.44 12.36 12.67 6,254,325 12.471 -1.35%
2018-06-20 0 22.25 22.25 22.30 21.90 22.50 3,557,016 79,009,366 22.212 12.55 12.55 12.58 12.36 12.69 6,304,870 12.531 1.60%
2018-06-19 0 21.90 21.90 21.95 21.85 23.05 6,411,929 142,736,885 22.261 12.36 12.36 12.38 12.33 13.00 11,365,251 12.559 -7.01%
2018-06-15 0 23.55 23.45 23.55 23.20 23.55 4,843,928 113,537,438 23.439 13.29 13.23 13.29 13.09 13.29 8,585,943 13.224 1.29%
2018-06-14 0 23.25 23.10 23.25 22.80 23.60 4,278,000 99,204,034 23.189 13.12 13.03 13.12 12.86 13.31 7,582,826 13.083 1.31%
2018-06-13 0 22.95 22.95 23.00 22.90 23.25 4,700,000 108,296,212 23.042 12.95 12.95 12.98 12.92 13.12 8,330,828 12.999 -1.29%
2018-06-12 0 23.25 23.25 23.30 23.00 23.45 2,834,752 65,900,593 23.247 13.12 13.12 13.15 12.98 13.23 5,024,645 13.115 0.00%
2018-06-11 0 23.25 23.20 23.25 23.00 23.40 2,208,761 51,271,525 23.213 13.12 13.09 13.12 12.98 13.20 3,915,066 13.096 1.09%
2018-06-08 0 23.00 23.00 23.05 22.95 23.30 6,388,830 147,264,135 23.050 12.98 12.98 13.00 12.95 13.15 11,324,307 13.004 -0.43%
2018-06-07 0 23.10 23.10 23.15 22.00 23.25 9,434,039 212,638,968 22.540 13.03 13.03 13.06 12.41 13.12 16,721,991 12.716 -0.65%
2018-06-06 0 24.35 24.30 24.35 23.55 24.35 3,012,180 72,549,278 24.085 13.12 13.09 13.12 12.69 13.12 5,591,744 12.974 1.88%
2018-06-05 0 23.90 23.90 23.95 23.75 24.60 3,019,175 72,360,338 23.967 12.87 12.87 12.90 12.79 13.25 5,604,729 12.911 -2.45%
2018-06-04 0 24.50 24.50 24.55 24.25 24.85 3,078,191 75,412,353 24.499 13.20 13.20 13.22 13.06 13.39 5,714,285 13.197 1.03%
2018-06-01 0 24.25 24.20 24.25 23.80 24.45 3,550,128 85,461,441 24.073 13.06 13.04 13.06 12.82 13.17 6,590,378 12.968 0.00%
2018-05-31 0 24.25 24.20 24.25 23.20 24.40 20,942,894 505,864,856 24.154 13.06 13.04 13.06 12.50 13.14 38,877,920 13.012 4.98%
2018-05-30 0 23.10 22.95 23.10 22.55 23.15 4,839,000 111,126,345 22.965 12.44 12.36 12.44 12.15 12.47 8,983,011 12.371 0.43%
2018-05-29 0 23.00 22.95 23.00 22.75 23.10 3,711,842 85,363,626 22.998 12.39 12.36 12.39 12.26 12.44 6,890,581 12.388 0.00%
2018-05-28 0 23.00 22.95 23.00 22.50 23.00 7,245,975 165,211,725 22.800 12.39 12.36 12.39 12.12 12.39 13,451,266 12.282 1.55%
2018-05-25 0 22.65 22.65 22.70 22.10 22.75 4,091,977 92,536,289 22.614 12.20 12.20 12.23 11.90 12.26 7,596,255 12.182 1.57%
2018-05-24 0 22.30 22.30 22.35 22.00 22.45 4,083,779 90,883,964 22.255 12.01 12.01 12.04 11.85 12.09 7,581,036 11.988 0.90%
2018-05-23 0 22.10 22.05 22.10 21.90 22.55 4,327,702 95,494,263 22.066 11.90 11.88 11.90 11.80 12.15 8,033,849 11.886 -1.78%
2018-05-21 0 22.50 22.45 22.50 22.05 22.60 2,168,398 48,603,900 22.415 12.12 12.09 12.12 11.88 12.17 4,025,366 12.074 2.04%
2018-05-18 0 22.05 22.05 22.10 22.00 22.40 2,207,300 48,852,595 22.132 11.88 11.88 11.90 11.85 12.07 4,097,582 11.922 0.46%
2018-05-17 0 21.95 21.95 22.00 21.90 22.25 3,834,590 84,479,596 22.031 11.82 11.82 11.85 11.80 11.99 7,118,447 11.868 -1.13%
2018-05-16 0 22.20 22.20 22.25 21.95 22.60 5,681,503 126,199,628 22.212 11.96 11.96 11.99 11.82 12.17 10,547,015 11.965 -0.22%
2018-05-15 0 22.25 22.25 22.35 22.00 22.90 4,389,332 97,868,825 22.297 11.99 11.99 12.04 11.85 12.34 8,148,258 12.011 -2.84%
2018-05-14 0 22.90 22.80 22.90 22.60 22.95 3,798,501 86,553,735 22.786 12.34 12.28 12.34 12.17 12.36 7,051,452 12.275 1.78%
2018-05-11 0 22.50 22.50 22.55 22.35 23.20 3,358,186 75,709,735 22.545 12.12 12.12 12.15 12.04 12.50 6,234,061 12.145 -1.10%
2018-05-10 0 22.75 22.75 22.80 22.25 22.85 2,490,073 56,528,901 22.702 12.26 12.26 12.28 11.99 12.31 4,622,516 12.229 0.22%
2018-05-09 0 22.70 22.60 22.70 22.20 22.95 2,959,500 66,727,462 22.547 12.23 12.17 12.23 11.96 12.36 5,493,950 12.146 -1.30%
2018-05-08 0 23.00 22.95 23.00 22.45 23.00 4,126,361 94,146,956 22.816 12.39 12.36 12.39 12.09 12.39 7,660,084 12.291 2.22%
2018-05-07 0 22.50 22.40 22.50 22.00 22.65 4,184,386 93,717,093 22.397 12.12 12.07 12.12 11.85 12.20 7,767,801 12.065 2.51%
2018-05-04 0 21.95 21.90 21.95 21.55 22.15 4,090,200 89,584,992 21.902 11.82 11.80 11.82 11.61 11.93 7,592,956 11.798 2.33%
2018-05-03 0 21.45 21.45 21.50 21.35 22.05 5,475,786 117,911,438 21.533 11.55 11.55 11.58 11.50 11.88 10,165,127 11.600 -2.05%
2018-05-02 0 21.90 21.85 21.90 21.75 22.45 5,336,199 116,847,252 21.897 11.80 11.77 11.80 11.72 12.09 9,906,001 11.796 -2.01%
2018-04-30 0 22.35 22.30 22.35 21.75 22.55 4,865,421 107,642,751 22.124 12.04 12.01 12.04 11.72 12.15 9,032,059 11.918 2.29%
2018-04-27 0 21.85 21.85 21.95 21.35 22.10 7,485,124 164,180,723 21.934 11.77 11.77 11.82 11.50 11.90 13,895,217 11.816 -4.79%
2018-04-26 0 22.95 22.95 23.00 22.75 23.15 4,752,667 109,177,405 22.972 12.36 12.36 12.39 12.26 12.47 8,822,745 12.375 0.22%
2018-04-25 0 22.90 22.90 22.95 22.50 23.05 2,379,500 54,298,987 22.819 12.34 12.34 12.36 12.12 12.42 4,417,251 12.292 -1.29%
2018-04-24 0 23.20 23.15 23.20 22.20 23.35 3,259,173 74,785,201 22.946 12.50 12.47 12.50 11.96 12.58 6,050,256 12.361 1.53%
2018-04-23 0 22.85 22.80 22.85 22.20 22.85 2,352,463 53,392,002 22.696 12.31 12.28 12.31 11.96 12.31 4,367,060 12.226 2.24%
2018-04-20 0 22.35 22.35 22.40 21.80 23.35 9,568,767 214,754,450 22.443 12.04 12.04 12.07 11.74 12.58 17,763,245 12.090 -3.04%
2018-04-19 0 23.05 23.05 23.20 23.00 23.75 9,335,841 216,546,749 23.195 12.42 12.42 12.50 12.39 12.79 17,330,847 12.495 -1.07%
2018-04-18 0 23.30 23.30 23.35 23.25 24.65 8,611,764 204,270,514 23.720 12.55 12.55 12.58 12.52 13.28 15,986,686 12.778 -4.70%
2018-04-17 0 24.45 24.40 24.45 23.70 24.45 10,709,475 258,737,727 24.160 13.17 13.14 13.17 12.77 13.17 19,880,830 13.014 2.95%
2018-04-16 0 23.75 23.75 23.85 23.45 24.75 12,580,500 301,286,894 23.949 12.79 12.79 12.85 12.63 13.33 23,354,159 12.901 -3.06%
2018-04-13 0 24.50 24.45 24.50 23.80 25.95 34,326,200 834,966,354 24.324 13.20 13.17 13.20 12.82 13.98 63,722,390 13.103 -13.73%
2018-04-12 0 28.40 28.35 28.40 28.15 28.85 3,870,955 109,851,904 28.379 15.30 15.27 15.30 15.16 15.54 7,185,954 15.287 -0.87%
2018-04-11 0 28.65 28.55 28.65 28.10 28.95 6,194,077 176,581,193 28.508 15.43 15.38 15.43 15.14 15.59 11,498,546 15.357 2.32%
2018-04-10 0 28.00 28.00 28.05 27.10 28.30 10,944,425 304,341,506 27.808 15.08 15.08 15.11 14.60 15.24 20,316,986 14.980 -10.54%
2018-04-09 1 31.30 31.00 31.35 30.35 31.55 1,064,909 33,167,913 31.146 16.86 16.70 16.89 16.35 17.00 1,976,873 16.778 1.29%
2018-04-06 0 30.90 30.90 31.00 30.05 31.25 4,095,708 125,207,997 30.571 16.65 16.65 16.70 16.19 16.83 7,603,181 16.468 0.82%
2018-04-04 0 30.65 30.60 30.65 30.55 31.70 2,623,435 81,799,903 31.180 16.51 16.48 16.51 16.46 17.08 4,870,086 16.796 -1.45%
2018-04-03 0 31.10 31.05 31.10 30.15 31.35 2,314,956 71,767,784 31.002 16.75 16.73 16.75 16.24 16.89 4,297,433 16.700 -0.16%
2018-03-29 0 31.15 31.15 31.20 30.20 31.45 4,205,048 130,600,106 31.058 16.78 16.78 16.81 16.27 16.94 7,806,157 16.730 2.47%
2018-03-28 0 30.40 30.30 30.40 29.85 30.70 2,604,034 78,998,067 30.337 16.38 16.32 16.38 16.08 16.54 4,834,071 16.342 0.33%
2018-03-27 0 30.30 30.25 30.30 29.50 31.35 5,985,682 179,809,962 30.040 16.32 16.30 16.32 15.89 16.89 11,111,686 16.182 -2.88%
2018-03-26 0 31.20 31.15 31.20 30.50 33.25 6,124,942 191,846,656 31.322 16.81 16.78 16.81 16.43 17.91 11,370,205 16.873 -6.87%
2018-03-23 0 33.50 33.40 33.50 32.55 33.75 2,665,534 89,019,065 33.396 18.05 17.99 18.05 17.53 18.18 4,948,238 17.990 -2.19%
2018-03-22 0 34.25 34.25 34.30 33.80 34.60 2,038,851 69,833,234 34.251 18.45 18.45 18.48 18.21 18.64 3,784,877 18.451 1.33%
2018-03-21 0 33.80 33.75 33.80 33.70 34.35 1,572,000 53,334,821 33.928 18.21 18.18 18.21 18.15 18.50 2,918,226 18.276 0.00%
2018-03-20 0 33.80 33.80 33.85 33.65 34.40 1,215,610 41,195,137 33.888 18.21 18.21 18.23 18.13 18.53 2,256,631 18.255 -1.46%
2018-03-19 0 34.30 34.25 34.30 33.65 34.30 1,826,500 62,178,486 34.042 18.48 18.45 18.48 18.13 18.48 3,390,674 18.338 1.78%
2018-03-16 0 33.70 33.65 33.70 33.45 34.00 2,835,499 95,537,545 33.693 18.15 18.13 18.15 18.02 18.32 5,263,757 18.150 0.30%
2018-03-15 0 33.60 33.60 33.65 32.60 33.70 4,188,800 139,729,161 33.358 18.10 18.10 18.13 17.56 18.15 7,775,995 17.969 3.70%
2018-03-14 0 32.40 32.40 32.45 31.80 32.60 2,972,310 95,770,490 32.221 17.45 17.45 17.48 17.13 17.56 5,517,730 17.357 0.15%
2018-03-13 0 32.35 32.25 32.35 31.90 32.70 1,891,388 61,050,350 32.278 17.43 17.37 17.43 17.18 17.61 3,511,130 17.388 -0.61%
2018-03-12 0 32.55 32.55 32.60 32.25 32.65 895,407 29,107,389 32.507 17.53 17.53 17.56 17.37 17.59 1,662,214 17.511 1.72%
2018-03-09 0 32.00 32.00 32.05 31.90 32.25 1,485,450 47,703,397 32.114 17.24 17.24 17.26 17.18 17.37 2,757,556 17.299 -0.78%
2018-03-08 0 32.25 32.15 32.25 31.75 32.40 2,191,479 70,299,570 32.079 17.37 17.32 17.37 17.10 17.45 4,068,213 17.280 2.87%
2018-03-07 0 31.35 31.30 31.50 31.35 32.50 4,221,764 133,829,052 31.700 16.89 16.86 16.97 16.89 17.51 7,837,188 17.076 -3.83%
2018-03-06 0 32.60 32.60 32.70 32.45 33.35 2,120,775 69,401,916 32.725 17.56 17.56 17.61 17.48 17.97 3,936,959 17.628 0.62%
2018-03-05 0 32.40 32.35 32.40 32.20 33.50 2,626,800 85,473,895 32.539 17.45 17.43 17.45 17.35 18.05 4,876,333 17.528 -2.99%
2018-03-02 0 33.40 33.30 33.40 33.20 33.60 2,556,080 85,323,307 33.381 17.99 17.94 17.99 17.88 18.10 4,745,050 17.982 -0.60%
2018-03-01 0 33.60 33.55 33.60 33.20 33.75 1,697,645 56,814,927 33.467 18.10 18.07 18.10 17.88 18.18 3,151,470 18.028 0.30%
2018-02-28 0 33.50 33.50 33.55 33.00 34.70 4,140,199 139,436,752 33.679 18.05 18.05 18.07 17.78 18.69 7,685,773 18.142 1.36%
2018-02-27 0 33.05 33.00 33.05 32.20 33.05 2,907,664 95,203,866 32.742 17.80 17.78 17.80 17.35 17.80 5,397,722 17.638 1.85%
2018-02-26 0 32.45 32.45 32.50 31.95 32.75 2,360,434 76,716,913 32.501 17.48 17.48 17.51 17.21 17.64 4,381,857 17.508 1.56%
2018-02-23 0 31.95 31.95 32.05 31.95 33.00 4,255,293 137,841,339 32.393 17.21 17.21 17.26 17.21 17.78 7,899,431 17.450 -1.69%
2018-02-22 0 32.50 32.50 32.75 32.10 33.15 5,201,234 169,914,234 32.668 17.51 17.51 17.64 17.29 17.86 9,655,455 17.598 -3.42%
2018-02-21 0 33.65 33.65 33.70 33.05 33.75 1,180,817 39,517,367 33.466 18.13 18.13 18.15 17.80 18.18 2,192,042 18.028 0.90%
2018-02-20 0 33.35 33.35 33.45 33.00 33.90 2,111,600 70,573,775 33.422 17.97 17.97 18.02 17.78 18.26 3,919,927 18.004 -0.30%
2018-02-15 0 33.45 33.40 33.45 33.00 34.20 1,408,260 47,132,796 33.469 18.02 17.99 18.02 17.78 18.42 2,614,262 18.029 -2.62%
2018-02-14 0 34.35 34.30 34.35 33.40 34.35 2,383,150 80,981,961 33.981 18.50 18.48 18.50 17.99 18.50 4,424,026 18.305 2.84%
2018-02-13 0 33.40 33.35 33.40 33.25 34.45 1,920,326 64,603,760 33.642 17.99 17.97 17.99 17.91 18.56 3,564,850 18.122 -1.18%
2018-02-12 0 33.80 33.80 33.85 33.00 34.10 1,991,352 67,293,696 33.793 18.21 18.21 18.23 17.78 18.37 3,696,701 18.204 1.96%
2018-02-09 0 33.15 33.05 33.15 32.90 33.85 2,831,459 94,360,992 33.326 17.86 17.80 17.86 17.72 18.23 5,256,257 17.952 -2.36%
2018-02-08 0 33.95 33.70 33.95 33.25 34.10 2,804,354 94,466,330 33.686 18.29 18.15 18.29 17.91 18.37 5,205,940 18.146 0.89%
2018-02-07 0 33.65 33.60 33.65 33.40 34.40 2,592,151 87,890,415 33.906 18.13 18.10 18.13 17.99 18.53 4,812,011 18.265 0.30%
2018-02-06 0 33.55 33.50 33.55 33.05 34.15 2,589,436 86,995,622 33.596 18.07 18.05 18.07 17.80 18.40 4,806,971 18.098 -2.04%
2018-02-05 0 34.25 34.25 34.50 33.75 34.65 4,255,329 145,959,473 34.300 18.45 18.45 18.58 18.18 18.67 7,899,498 18.477 -1.58%
2018-02-02 0 34.80 34.75 34.80 34.70 35.60 2,201,432 77,152,215 35.046 18.75 18.72 18.75 18.69 19.18 4,086,689 18.879 -2.11%
2018-02-01 0 35.55 35.40 35.55 35.25 36.15 3,796,181 135,594,032 35.719 19.15 19.07 19.15 18.99 19.47 7,047,146 19.241 0.71%
2018-01-31 0 35.30 35.25 35.30 35.10 36.50 4,056,354 143,583,660 35.397 19.02 18.99 19.02 18.91 19.66 7,530,125 19.068 -1.94%
2018-01-30 0 36.00 36.00 36.10 35.30 36.95 2,018,261 72,681,354 36.012 19.39 19.39 19.45 19.02 19.90 3,746,655 19.399 -1.37%
2018-01-29 0 36.50 36.50 36.55 35.15 36.60 3,417,200 123,076,489 36.017 19.66 19.66 19.69 18.93 19.72 6,343,614 19.402 2.67%
2018-01-26 0 35.55 35.50 35.55 34.50 35.55 3,090,646 108,567,223 35.128 19.15 19.12 19.15 18.58 19.15 5,737,406 18.923 0.14%
2018-01-25 0 35.50 35.50 35.55 34.55 35.55 4,605,379 161,026,975 34.965 19.12 19.12 19.15 18.61 19.15 8,549,323 18.835 1.00%
2018-01-24 0 35.15 35.15 35.20 35.15 35.90 7,023,446 249,655,735 35.546 18.93 18.93 18.96 18.93 19.34 13,038,168 19.148 -2.09%
2018-01-23 0 35.90 35.70 35.90 35.20 37.45 7,677,780 275,158,059 35.838 19.34 19.23 19.34 18.96 20.17 14,252,859 19.305 -5.90%
2018-01-22 0 38.15 38.10 38.15 35.55 38.40 9,146,568 335,509,379 36.681 20.55 20.52 20.55 19.15 20.69 16,979,484 19.760 18.85%
2018-01-19 0 32.10 32.05 32.10 31.85 32.50 1,748,324 56,176,686 32.132 17.29 17.26 17.29 17.16 17.51 3,245,550 17.309 -0.16%
2018-01-18 0 32.15 32.00 32.15 31.70 32.50 2,530,889 80,622,454 31.855 17.32 17.24 17.32 17.08 17.51 4,698,286 17.160 1.42%
2018-01-17 0 31.70 31.60 31.70 30.90 31.70 1,592,366 50,052,532 31.433 17.08 17.02 17.08 16.65 17.08 2,956,033 16.932 2.26%
2018-01-16 0 31.00 31.00 31.10 30.75 31.20 699,914 21,722,272 31.036 16.70 16.70 16.75 16.56 16.81 1,299,305 16.718 0.00%
2018-01-15 0 31.00 30.95 31.00 30.80 31.30 1,021,611 31,681,569 31.011 16.70 16.67 16.70 16.59 16.86 1,896,496 16.705 0.81%
2018-01-12 0 30.75 30.65 30.75 30.10 30.95 2,804,884 85,906,820 30.628 16.56 16.51 16.56 16.21 16.67 5,206,924 16.499 2.33%
2018-01-11 0 30.05 30.00 30.05 30.00 30.60 911,602 27,544,960 30.216 16.19 16.16 16.19 16.16 16.48 1,692,278 16.277 -1.48%
2018-01-10 0 30.50 30.40 30.50 30.25 30.80 1,901,944 57,981,250 30.485 16.43 16.38 16.43 16.30 16.59 3,530,726 16.422 0.49%
2018-01-09 0 30.35 30.35 30.45 30.30 30.75 2,004,141 61,048,497 30.461 16.35 16.35 16.40 16.32 16.56 3,720,443 16.409 0.00%
2018-01-08 0 30.35 30.35 30.45 30.05 30.60 1,520,063 46,210,196 30.400 16.35 16.35 16.40 16.19 16.48 2,821,811 16.376 1.17%
2018-01-05 0 30.00 29.90 30.00 29.90 30.65 1,505,963 45,500,821 30.214 16.16 16.11 16.16 16.11 16.51 2,795,636 16.276 -1.48%
2018-01-04 0 30.45 30.40 30.45 30.45 31.10 1,149,007 35,143,324 30.586 16.40 16.38 16.40 16.40 16.75 2,132,991 16.476 -1.30%
2018-01-03 0 30.85 30.80 30.85 30.70 31.25 1,019,500 31,456,173 30.855 16.62 16.59 16.62 16.54 16.83 1,892,577 16.621 -0.80%
2018-01-02 0 31.10 31.00 31.10 30.75 31.15 410,044 12,705,285 30.985 16.75 16.70 16.75 16.56 16.78 761,197 16.691 1.30%
2017-12-29 0 30.70 30.70 30.85 30.65 31.50 786,546 24,246,211 30.826 16.54 16.54 16.62 16.51 16.97 1,460,126 16.606 -0.81%
2017-12-28 0 30.95 30.90 30.95 30.65 31.10 950,886 29,352,937 30.869 16.67 16.65 16.67 16.51 16.75 1,765,204 16.629 1.14%
2017-12-27 0 30.60 30.60 30.65 30.15 30.80 773,360 23,681,288 30.621 16.48 16.48 16.51 16.24 16.59 1,435,648 16.495 0.49%
2017-12-22 0 30.45 30.45 30.50 30.15 30.60 612,000 18,625,875 30.434 16.40 16.40 16.43 16.24 16.48 1,136,103 16.395 0.16%
2017-12-21 0 30.40 30.40 30.45 29.95 30.55 1,319,454 40,032,967 30.341 16.38 16.38 16.40 16.13 16.46 2,449,405 16.344 0.66%
2017-12-20 0 30.20 30.15 30.20 29.55 30.20 2,209,916 66,265,390 29.985 16.27 16.24 16.27 15.92 16.27 4,102,439 16.153 1.68%
2017-12-19 0 29.70 29.70 29.75 29.25 29.75 2,399,771 70,957,740 29.569 16.00 16.00 16.03 15.76 16.03 4,454,881 15.928 1.19%
2017-12-18 0 29.35 29.30 29.35 28.95 29.40 1,168,724 34,185,747 29.250 15.81 15.78 15.81 15.59 15.84 2,169,593 15.757 0.17%
2017-12-15 0 29.30 29.15 29.30 28.85 29.30 4,135,609 120,607,226 29.163 15.78 15.70 15.78 15.54 15.78 7,677,252 15.710 0.51%
2017-12-14 0 29.15 29.10 29.15 28.55 29.25 2,736,875 79,513,574 29.053 15.70 15.68 15.70 15.38 15.76 5,080,674 15.650 1.22%
2017-12-13 0 28.80 28.80 28.85 28.75 29.20 1,530,401 44,170,149 28.862 15.51 15.51 15.54 15.49 15.73 2,841,002 15.547 -2.04%
2017-12-12 0 29.40 29.30 29.40 28.85 29.50 3,613,961 105,088,049 29.078 15.84 15.78 15.84 15.54 15.89 6,708,876 15.664 2.62%
2017-12-11 0 28.65 28.65 28.70 28.65 29.10 1,125,606 32,463,339 28.841 15.43 15.43 15.46 15.43 15.68 2,089,550 15.536 -0.69%
2017-12-08 0 28.85 28.80 28.85 28.65 29.65 2,097,310 61,221,755 29.191 15.54 15.51 15.54 15.43 15.97 3,893,399 15.724 1.23%
2017-12-07 0 28.50 28.40 28.50 28.20 28.90 1,613,527 45,989,335 28.502 15.35 15.30 15.35 15.19 15.57 2,995,315 15.354 0.18%
2017-12-06 0 28.45 28.40 28.45 28.15 28.90 2,759,694 78,655,306 28.501 15.33 15.30 15.33 15.16 15.57 5,123,034 15.353 0.00%
2017-12-05 0 28.45 28.45 28.60 28.35 29.30 1,583,375 45,521,330 28.750 15.33 15.33 15.41 15.27 15.78 2,939,342 15.487 0.35%
2017-12-04 0 28.35 28.35 28.40 28.15 28.70 2,657,523 75,469,085 28.398 15.27 15.27 15.30 15.16 15.46 4,933,366 15.298 0.71%
2017-12-01 0 28.15 28.15 28.20 27.60 28.50 2,927,630 82,351,167 28.129 15.16 15.16 15.19 14.87 15.35 5,434,787 15.153 0.90%
2017-11-30 0 27.90 27.85 27.90 27.60 28.30 9,094,893 253,421,072 27.864 15.03 15.00 15.03 14.87 15.24 16,883,556 15.010 -0.53%
2017-11-29 0 28.05 28.00 28.05 27.95 28.40 1,405,761 39,481,410 28.085 15.11 15.08 15.11 15.06 15.30 2,609,623 15.129 -1.23%
2017-11-28 0 28.40 28.35 28.40 28.00 28.60 6,345,062 179,699,925 28.321 15.30 15.27 15.30 15.08 15.41 11,778,831 15.256 0.71%
2017-11-27 0 28.20 28.15 28.20 27.95 28.55 3,864,217 108,785,816 28.152 15.19 15.16 15.19 15.06 15.38 7,173,446 15.165 1.08%
2017-11-24 0 27.90 27.85 27.90 27.40 28.00 1,385,874 38,469,203 27.758 15.03 15.00 15.03 14.76 15.08 2,572,706 14.953 0.72%
2017-11-23 0 27.70 27.65 27.70 27.50 28.15 2,085,738 58,113,765 27.862 14.92 14.89 14.92 14.81 15.16 3,871,917 15.009 -1.95%
2017-11-22 0 28.25 28.20 28.25 28.20 28.50 1,391,239 39,431,405 28.343 15.22 15.19 15.22 15.19 15.35 2,582,665 15.268 -0.88%
2017-11-21 0 28.50 28.50 28.55 28.35 28.85 2,345,500 66,880,183 28.514 15.35 15.35 15.38 15.27 15.54 4,354,134 15.360 0.18%
2017-11-20 0 28.45 28.40 28.45 28.45 29.10 2,909,512 83,557,537 28.719 15.33 15.30 15.33 15.33 15.68 5,401,153 15.470 0.00%
2017-11-17 0 28.45 28.40 28.45 28.15 28.90 3,458,915 98,603,231 28.507 15.33 15.30 15.33 15.16 15.57 6,421,052 15.356 0.18%
2017-11-16 0 28.40 28.40 28.45 28.40 29.30 3,220,000 92,980,289 28.876 15.30 15.30 15.33 15.30 15.78 5,977,536 15.555 -3.07%
2017-11-15 0 29.30 29.20 29.30 29.00 29.85 3,259,200 95,767,098 29.384 15.78 15.73 15.78 15.62 16.08 6,050,306 15.828 -0.34%
2017-11-14 0 29.40 29.30 29.40 28.70 31.65 5,513,283 162,501,056 29.474 15.84 15.78 15.84 15.46 17.05 10,234,735 15.877 -7.84%
2017-11-13 0 31.90 31.75 31.90 31.20 32.25 2,282,440 72,744,757 31.871 17.18 17.10 17.18 16.81 17.37 4,237,071 17.169 1.43%
2017-11-10 0 31.45 31.45 31.50 31.40 32.70 2,498,244 79,620,621 31.871 16.94 16.94 16.97 16.91 17.61 4,637,684 17.168 -2.63%
2017-11-09 0 32.30 32.10 32.30 31.25 32.30 3,682,344 117,171,497 31.820 17.40 17.29 17.40 16.83 17.40 6,835,821 17.141 2.38%
2017-11-08 0 31.55 31.50 31.55 31.10 31.90 3,663,480 115,725,131 31.589 17.00 16.97 17.00 16.75 17.18 6,800,802 17.016 1.77%
2017-11-07 0 31.00 30.90 31.00 30.50 31.00 1,699,000 52,327,837 30.799 16.70 16.65 16.70 16.43 16.70 3,153,986 16.591 1.47%
2017-11-06 0 30.55 30.50 30.55 30.20 30.85 1,273,086 38,789,435 30.469 16.46 16.43 16.46 16.27 16.62 2,363,328 16.413 -0.65%
2017-11-03 0 30.75 30.70 30.75 30.25 30.90 1,931,304 59,332,896 30.722 16.56 16.54 16.56 16.30 16.65 3,585,230 16.549 1.65%
2017-11-02 0 30.25 30.20 30.25 30.05 30.75 1,043,114 31,598,921 30.293 16.30 16.27 16.30 16.19 16.56 1,936,414 16.318 -1.31%
2017-11-01 0 30.65 30.60 30.65 29.70 30.65 18,527,901 553,936,723 29.897 16.51 16.48 16.51 16.00 16.51 34,394,781 16.105 2.51%
2017-10-31 0 29.90 29.85 29.90 29.55 30.05 2,015,777 60,379,428 29.953 16.11 16.08 16.11 15.92 16.19 3,742,043 16.135 -0.50%
2017-10-30 0 30.05 30.00 30.05 29.95 31.05 2,070,342 62,527,946 30.202 16.19 16.16 16.19 16.13 16.73 3,843,337 16.269 -0.50%
2017-10-27 0 30.20 30.15 30.20 30.05 30.55 1,309,107 39,628,678 30.272 16.27 16.24 16.27 16.19 16.46 2,430,197 16.307 0.00%
2017-10-26 0 30.20 30.20 30.25 29.95 30.60 2,335,854 70,761,112 30.293 16.27 16.27 16.30 16.13 16.48 4,336,227 16.319 0.17%
2017-10-25 0 30.15 30.15 30.20 30.15 30.65 1,451,636 43,917,241 30.254 16.24 16.24 16.27 16.24 16.51 2,694,785 16.297 -1.79%
2017-10-24 0 30.70 30.65 30.70 30.20 30.80 1,475,000 44,989,700 30.501 16.54 16.51 16.54 16.27 16.59 2,738,157 16.431 0.66%
2017-10-23 0 30.50 30.50 30.55 30.30 31.00 836,324 25,519,432 30.514 16.43 16.43 16.46 16.32 16.70 1,552,533 16.437 -1.45%
2017-10-20 0 30.95 30.90 30.95 30.70 31.15 433,952 13,415,026 30.914 16.67 16.65 16.67 16.54 16.78 805,579 16.653 0.32%
2017-10-19 0 30.85 30.70 30.85 30.60 31.90 2,295,392 71,350,163 31.084 16.62 16.54 16.62 16.48 17.18 4,261,114 16.744 -0.64%
2017-10-18 0 31.05 31.00 31.05 30.75 31.25 801,955 24,842,562 30.978 16.73 16.70 16.73 16.56 16.83 1,488,731 16.687 -0.16%
2017-10-17 0 31.10 31.10 31.15 30.80 31.35 3,052,240 95,106,691 31.160 16.75 16.75 16.78 16.59 16.89 5,666,110 16.785 0.00%
2017-10-16 0 31.10 31.10 31.20 31.05 31.45 908,500 28,328,237 31.181 16.75 16.75 16.81 16.73 16.94 1,686,519 16.797 0.48%
2017-10-13 0 30.95 30.90 30.95 30.80 31.45 2,296,000 71,240,081 31.028 16.67 16.65 16.67 16.59 16.94 4,262,243 16.714 -0.16%
2017-10-12 0 31.00 31.00 31.05 30.75 31.15 4,116,369 127,609,475 31.000 16.70 16.70 16.73 16.56 16.78 7,641,535 16.699 2.31%
2017-10-11 0 30.30 30.25 30.30 30.00 31.20 1,939,737 59,122,194 30.479 16.32 16.30 16.32 16.16 16.81 3,600,884 16.419 -1.62%
2017-10-10 0 30.80 30.60 30.80 30.40 30.85 3,440,775 105,129,116 30.554 16.59 16.48 16.59 16.38 16.62 6,387,378 16.459 2.33%
2017-10-09 0 30.10 30.00 30.10 29.85 30.50 809,774 24,355,133 30.076 16.21 16.16 16.21 16.08 16.43 1,503,246 16.202 -0.17%
2017-10-06 0 30.15 30.10 30.15 29.35 30.45 3,459,486 103,514,150 29.922 16.24 16.21 16.24 15.81 16.40 6,422,112 16.118 2.20%
2017-10-04 0 29.50 29.45 29.50 29.20 29.65 1,152,149 33,917,741 29.439 15.89 15.86 15.89 15.73 15.97 2,138,824 15.858 0.68%
2017-10-03 0 29.30 29.30 29.35 29.30 30.00 1,924,454 56,819,940 29.525 15.78 15.78 15.81 15.78 16.16 3,572,513 15.905 -1.35%
2017-09-29 0 29.70 29.70 29.75 29.20 29.90 1,230,500 36,334,196 29.528 16.00 16.00 16.03 15.73 16.11 2,284,273 15.906 0.00%
2017-09-28 0 29.70 29.65 29.70 29.50 30.20 1,091,313 32,351,702 29.645 16.00 15.97 16.00 15.89 16.27 2,025,889 15.969 -0.83%
2017-09-27 0 29.95 29.80 29.95 29.20 30.00 2,194,839 65,161,112 29.688 16.13 16.05 16.13 15.73 16.16 4,074,450 15.993 2.04%
2017-09-26 0 29.35 29.20 29.35 28.65 29.35 2,000,176 58,226,750 29.111 15.81 15.73 15.81 15.43 15.81 3,713,082 15.682 0.86%
2017-09-25 0 29.10 29.05 29.10 28.90 29.95 1,669,581 48,748,026 29.198 15.68 15.65 15.68 15.57 16.13 3,099,373 15.728 -2.68%
2017-09-22 0 29.90 29.85 29.90 29.35 29.90 3,112,000 91,929,032 29.540 16.11 16.08 16.11 15.81 16.11 5,777,047 15.913 2.22%
2017-09-21 0 29.25 29.20 29.25 28.90 29.50 2,774,702 80,788,630 29.116 15.76 15.73 15.76 15.57 15.89 5,150,895 15.684 1.39%
2017-09-20 0 28.85 28.80 28.85 28.75 29.50 2,358,150 68,256,279 28.945 15.54 15.51 15.54 15.49 15.89 4,377,617 15.592 -0.86%
2017-09-19 0 29.10 29.10 29.15 28.95 30.05 3,369,984 98,439,768 29.211 15.68 15.68 15.70 15.59 16.19 6,255,963 15.735 -2.51%
2017-09-18 0 29.85 29.80 29.85 29.85 30.95 1,872,631 56,371,738 30.103 16.08 16.05 16.08 16.08 16.67 3,476,310 16.216 -2.77%
2017-09-15 0 30.70 30.60 30.70 30.20 30.85 4,474,091 136,899,009 30.598 16.54 16.48 16.54 16.27 16.62 8,305,603 16.483 -1.29%
2017-09-14 0 35.00 35.00 35.05 34.65 35.20 2,357,112 82,495,937 34.999 16.75 16.75 16.78 16.59 16.85 4,924,410 16.752 0.00%
2017-09-13 0 35.00 34.95 35.00 34.55 35.30 3,567,480 124,495,914 34.897 16.75 16.73 16.75 16.54 16.90 7,453,076 16.704 1.89%
2017-09-12 0 34.35 34.15 34.35 33.85 34.50 2,700,500 92,483,975 34.247 16.44 16.35 16.44 16.20 16.51 5,641,806 16.393 0.73%
2017-09-11 0 34.10 34.00 34.10 33.50 34.15 1,509,934 51,204,283 33.912 16.32 16.27 16.32 16.04 16.35 3,154,510 16.232 1.94%
2017-09-08 0 33.45 33.35 33.45 33.20 33.65 1,319,179 44,042,898 33.387 16.01 15.96 16.01 15.89 16.11 2,755,990 15.981 0.75%
2017-09-07 0 33.20 33.15 33.20 33.15 33.60 2,233,625 74,339,849 33.282 15.89 15.87 15.89 15.87 16.08 4,666,425 15.931 -1.19%
2017-09-06 0 33.60 33.55 33.60 33.20 33.65 2,028,900 67,854,072 33.444 16.08 16.06 16.08 15.89 16.11 4,238,719 16.008 0.60%
2017-09-05 0 33.40 33.35 33.40 32.90 33.50 993,172 33,151,124 33.379 15.99 15.96 15.99 15.75 16.04 2,074,906 15.977 1.52%
2017-09-04 0 32.90 32.90 32.95 32.90 33.25 1,506,000 49,733,173 33.023 15.75 15.75 15.77 15.75 15.92 3,146,291 15.807 -0.75%
2017-09-01 0 33.15 33.15 33.20 33.15 34.00 1,992,750 66,373,250 33.307 15.87 15.87 15.89 15.87 16.27 4,163,195 15.943 -2.21%
2017-08-31 0 33.90 33.60 33.90 33.00 33.90 2,208,603 74,190,615 33.592 16.23 16.08 16.23 15.80 16.23 4,614,149 16.079 2.42%
2017-08-30 0 33.10 33.10 33.15 32.95 33.50 800,916 26,555,043 33.156 15.84 15.84 15.87 15.77 16.04 1,673,250 15.870 0.46%
2017-08-29 0 32.95 32.95 33.05 32.85 33.30 1,581,200 52,260,820 33.051 15.77 15.77 15.82 15.72 15.94 3,303,397 15.820 -0.30%
2017-08-28 0 33.05 33.05 33.15 33.05 33.75 1,755,175 58,344,815 33.242 15.82 15.82 15.87 15.82 16.15 3,666,861 15.911 -1.49%
2017-08-25 0 33.55 33.55 33.60 33.45 33.80 771,915 25,926,942 33.588 16.06 16.06 16.08 16.01 16.18 1,612,662 16.077 0.30%
2017-08-24 0 33.45 33.45 33.60 32.80 33.80 2,186,108 72,993,489 33.390 16.01 16.01 16.08 15.70 16.18 4,567,153 15.982 0.30%
2017-08-22 0 33.35 33.35 33.40 33.35 34.00 1,623,730 54,550,229 33.596 15.96 15.96 15.99 15.96 16.27 3,392,250 16.081 -0.30%
2017-08-21 0 33.45 33.40 33.45 33.35 34.30 2,662,720 89,517,554 33.619 16.01 15.99 16.01 15.96 16.42 5,562,877 16.092 -2.48%
2017-08-18 0 34.30 34.25 34.30 34.15 34.65 1,705,000 58,568,262 34.351 16.42 16.39 16.42 16.35 16.59 3,562,037 16.442 -1.15%
2017-08-17 0 34.70 34.65 34.70 34.30 34.90 1,416,996 49,122,137 34.666 16.61 16.59 16.61 16.42 16.71 2,960,347 16.593 0.58%
2017-08-16 0 34.50 34.50 34.65 34.10 34.70 1,985,575 68,335,626 34.416 16.51 16.51 16.59 16.32 16.61 4,148,206 16.474 1.17%
2017-08-15 0 34.10 34.10 34.15 33.85 34.40 1,665,563 56,843,084 34.128 16.32 16.32 16.35 16.20 16.47 3,479,646 16.336 0.74%
2017-08-14 0 33.85 33.85 33.90 33.70 34.85 4,167,846 142,568,436 34.207 16.20 16.20 16.23 16.13 16.68 8,707,343 16.373 4.96%
2017-08-11 0 32.25 32.25 32.30 31.85 32.95 2,886,433 93,856,776 32.517 15.44 15.44 15.46 15.25 15.77 6,030,252 15.564 -0.31%
2017-08-10 0 32.35 32.30 32.35 32.10 32.55 884,461 28,605,287 32.342 15.48 15.46 15.48 15.36 15.58 1,847,790 15.481 0.15%
2017-08-09 0 32.30 32.30 32.40 32.20 32.50 444,040 14,371,105 32.364 15.46 15.46 15.51 15.41 15.56 927,675 15.492 0.31%
2017-08-08 0 32.20 32.20 32.35 32.15 32.95 1,151,096 37,340,203 32.439 15.41 15.41 15.48 15.39 15.77 2,404,836 15.527 -1.68%
2017-08-07 0 32.75 32.70 32.75 31.85 32.75 1,327,173 43,148,129 32.511 15.68 15.65 15.68 15.25 15.68 2,772,691 15.562 3.31%
2017-08-04 0 31.70 31.70 31.75 31.70 32.25 1,865,436 59,497,623 31.895 15.17 15.17 15.20 15.17 15.44 3,897,215 15.267 -0.16%
2017-08-03 0 31.75 31.75 31.80 31.60 32.25 1,461,225 46,428,848 31.774 15.20 15.20 15.22 15.13 15.44 3,052,749 15.209 -1.40%
2017-08-02 0 32.20 32.05 32.20 31.85 32.30 880,363 28,248,657 32.088 15.41 15.34 15.41 15.25 15.46 1,839,229 15.359 0.94%
2017-08-01 0 31.90 31.90 32.00 31.90 32.35 1,589,126 51,025,274 32.109 15.27 15.27 15.32 15.27 15.48 3,319,956 15.369 -1.09%
2017-07-31 0 32.25 32.10 32.25 31.90 32.35 1,468,991 47,292,777 32.194 15.44 15.36 15.44 15.27 15.48 3,068,973 15.410 0.31%
2017-07-28 0 32.15 32.05 32.15 32.00 32.45 747,000 23,990,627 32.116 15.39 15.34 15.39 15.32 15.53 1,560,611 15.373 -0.62%
2017-07-27 0 32.35 32.30 32.35 32.20 32.85 757,856 24,561,066 32.409 15.48 15.46 15.48 15.41 15.72 1,583,291 15.513 -1.07%
2017-07-26 0 32.70 32.55 32.70 32.35 33.25 1,388,649 45,527,100 32.785 15.65 15.58 15.65 15.48 15.92 2,901,125 15.693 2.03%
2017-07-25 0 32.05 32.05 32.15 32.00 32.70 969,099 31,163,636 32.157 15.34 15.34 15.39 15.32 15.65 2,024,614 15.392 -1.23%
2017-07-24 0 32.45 32.35 32.45 32.15 32.65 1,487,863 48,093,070 32.324 15.53 15.48 15.53 15.39 15.63 3,108,400 15.472 -0.92%
2017-07-21 0 32.75 32.70 32.75 32.55 33.20 1,427,545 46,839,001 32.811 15.68 15.65 15.68 15.58 15.89 2,982,386 15.705 0.46%
2017-07-20 0 32.60 32.60 32.65 32.55 33.35 1,150,200 37,728,852 32.802 15.60 15.60 15.63 15.58 15.96 2,402,964 15.701 -1.66%
2017-07-19 0 33.15 33.05 33.15 32.65 33.25 929,064 30,709,917 33.055 15.87 15.82 15.87 15.63 15.92 1,940,974 15.822 0.76%
2017-07-18 0 32.90 32.70 32.90 32.35 33.00 1,662,375 54,490,951 32.779 15.75 15.65 15.75 15.48 15.80 3,472,986 15.690 0.61%
2017-07-17 0 32.70 32.65 32.70 32.45 32.85 1,098,176 35,891,885 32.683 15.65 15.63 15.65 15.53 15.72 2,294,277 15.644 0.00%
2017-07-14 0 32.70 32.60 32.70 32.30 32.75 1,392,432 45,422,379 32.621 15.65 15.60 15.65 15.46 15.68 2,909,029 15.614 2.19%
2017-07-13 0 32.00 31.95 32.00 31.35 32.05 1,177,442 37,487,439 31.838 15.32 15.29 15.32 15.01 15.34 2,459,878 15.240 2.40%
2017-07-12 0 31.25 31.25 31.30 31.25 32.10 2,077,870 65,860,905 31.696 14.96 14.96 14.98 14.96 15.36 4,341,026 15.172 -2.34%
2017-07-11 0 32.00 32.00 32.05 32.00 32.70 1,198,000 38,464,075 32.107 15.32 15.32 15.34 15.32 15.65 2,502,827 15.368 -1.23%
2017-07-10 0 32.40 32.30 32.40 32.15 32.55 991,016 32,116,198 32.407 15.51 15.46 15.51 15.39 15.58 2,070,402 15.512 0.47%
2017-07-07 0 32.25 32.20 32.25 32.15 32.55 492,660 15,905,583 32.285 15.44 15.41 15.44 15.39 15.58 1,029,251 15.454 -0.46%
2017-07-06 0 32.40 32.35 32.40 31.75 32.65 1,948,600 62,867,331 32.263 15.51 15.48 15.51 15.20 15.63 4,070,959 15.443 1.57%
2017-07-05 0 31.90 31.75 31.90 31.60 32.10 1,322,695 42,148,196 31.865 15.27 15.20 15.27 15.13 15.36 2,763,336 15.253 -0.31%
2017-07-04 0 32.00 31.95 32.00 31.75 33.00 1,027,814 33,170,829 32.273 15.32 15.29 15.32 15.20 15.80 2,147,279 15.448 -0.31%
2017-07-03 0 32.10 32.05 32.10 31.95 32.70 1,290,086 41,659,805 32.292 15.36 15.34 15.36 15.29 15.65 2,695,210 15.457 -0.93%
2017-06-30 0 32.40 32.15 32.40 31.80 32.40 1,959,130 62,974,197 32.144 15.51 15.39 15.51 15.22 15.51 4,092,958 15.386 1.09%
2017-06-29 0 32.05 31.95 32.05 31.75 32.20 1,314,209 42,037,319 31.987 15.34 15.29 15.34 15.20 15.41 2,745,607 15.311 1.42%
2017-06-28 0 31.60 31.60 31.65 31.40 32.00 654,873 20,711,353 31.627 15.13 15.13 15.15 15.03 15.32 1,368,142 15.138 -0.32%
2017-06-27 0 31.70 31.60 31.70 31.60 31.90 747,000 23,701,337 31.729 15.17 15.13 15.17 15.13 15.27 1,560,611 15.187 0.48%
2017-06-26 0 31.55 31.55 31.60 31.50 31.95 792,656 25,057,846 31.613 15.10 15.10 15.13 15.08 15.29 1,655,994 15.132 -0.79%
2017-06-23 0 31.80 31.70 31.80 31.25 31.90 1,076,656 34,067,484 31.642 15.22 15.17 15.22 14.96 15.27 2,249,318 15.146 0.95%
2017-06-22 0 31.50 31.40 31.50 31.20 31.55 1,489,070 46,692,546 31.357 15.08 15.03 15.08 14.93 15.10 3,110,922 15.009 0.64%
2017-06-21 0 31.30 31.25 31.30 31.15 31.75 958,046 30,024,293 31.339 14.98 14.96 14.98 14.91 15.20 2,001,522 15.001 -0.95%
2017-06-20 0 31.60 31.60 31.75 31.50 32.00 1,041,109 33,058,123 31.753 15.13 15.13 15.20 15.08 15.32 2,175,055 15.199 -1.40%
2017-06-19 0 32.05 32.00 32.05 31.60 32.30 1,404,534 45,055,944 32.079 15.34 15.32 15.34 15.13 15.46 2,934,312 15.355 2.07%
2017-06-16 0 31.40 31.40 31.60 31.40 31.95 1,757,629 55,413,076 31.527 15.03 15.03 15.13 15.03 15.29 3,671,988 15.091 -1.88%
2017-06-15 0 32.00 31.80 32.00 31.45 32.20 1,349,190 42,872,253 31.776 15.32 15.22 15.32 15.05 15.41 2,818,689 15.210 0.16%
2017-06-14 0 31.95 31.90 31.95 31.70 32.40 1,082,756 34,574,779 31.932 15.29 15.27 15.29 15.17 15.51 2,262,062 15.285 -0.31%
2017-06-13 0 32.05 31.90 32.05 31.40 32.05 1,038,156 33,117,059 31.900 15.34 15.27 15.34 15.03 15.34 2,168,885 15.269 1.26%
2017-06-12 0 31.65 31.65 31.70 31.45 32.15 1,273,434 40,391,486 31.719 15.15 15.15 15.17 15.05 15.39 2,660,421 15.182 -0.16%
2017-06-09 0 31.70 31.60 31.70 31.55 32.20 1,555,902 49,352,551 31.720 15.17 15.13 15.17 15.10 15.41 3,250,545 15.183 -1.25%
2017-06-08 0 32.10 32.05 32.10 31.00 32.35 1,967,360 62,695,754 31.868 15.36 15.34 15.36 14.84 15.48 4,110,151 15.254 3.05%
2017-06-07 0 31.15 31.15 31.25 31.10 31.65 957,622 29,937,234 31.262 14.91 14.91 14.96 14.89 15.15 2,000,636 14.964 -1.11%
2017-06-06 0 31.50 31.45 31.50 31.30 31.80 717,771 22,634,345 31.534 15.08 15.05 15.08 14.98 15.22 1,499,546 15.094 -0.32%
2017-06-05 0 31.60 31.60 31.70 31.55 32.30 897,500 28,579,550 31.844 15.13 15.13 15.17 15.10 15.46 1,875,031 15.242 -2.17%
2017-06-02 0 32.30 32.15 32.30 31.75 32.35 1,090,845 35,054,780 32.135 15.46 15.39 15.46 15.20 15.48 2,278,962 15.382 0.94%
2017-06-01 0 32.00 31.80 32.00 31.10 32.20 1,556,736 49,501,158 31.798 15.32 15.22 15.32 14.89 15.41 3,252,288 15.220 3.06%
2017-05-31 0 31.05 31.05 31.10 30.70 31.20 3,933,426 122,023,983 31.022 14.86 14.86 14.89 14.69 14.93 8,217,599 14.849 0.16%
2017-05-29 0 32.00 31.95 32.00 31.85 32.25 1,390,974 44,570,851 32.043 14.84 14.82 14.84 14.77 14.95 2,999,724 14.858 0.31%
2017-05-26 0 31.90 31.90 32.10 31.85 32.30 808,828 25,891,271 32.011 14.79 14.79 14.88 14.77 14.98 1,744,289 14.843 -0.78%
2017-05-25 0 32.15 32.15 32.20 32.15 32.80 1,252,221 40,450,861 32.303 14.91 14.91 14.93 14.91 15.21 2,700,494 14.979 -1.38%
2017-05-24 0 32.60 32.45 32.60 31.85 32.80 2,456,986 79,655,139 32.420 15.12 15.05 15.12 14.77 15.21 5,298,647 15.033 1.24%
2017-05-23 0 32.20 32.10 32.20 31.70 32.20 1,348,942 43,185,544 32.014 14.93 14.88 14.93 14.70 14.93 2,909,079 14.845 0.31%
2017-05-22 0 32.10 31.80 32.10 31.15 32.10 2,195,780 69,485,072 31.645 14.88 14.75 14.88 14.44 14.88 4,735,339 14.674 0.78%
2017-05-19 0 31.85 31.75 31.85 31.35 31.85 2,132,445 67,532,325 31.669 14.77 14.72 14.77 14.54 14.77 4,598,753 14.685 1.43%
2017-05-18 0 31.40 31.25 31.40 31.00 31.85 3,057,901 95,962,190 31.382 14.56 14.49 14.56 14.37 14.77 6,594,558 14.552 0.00%
2017-05-17 0 31.40 31.35 31.40 30.70 32.70 4,431,426 139,675,970 31.519 14.56 14.54 14.56 14.24 15.16 9,556,652 14.616 -1.88%
2017-05-16 0 32.00 32.00 32.10 31.85 33.25 3,114,591 100,160,844 32.159 14.84 14.84 14.88 14.77 15.42 6,716,814 14.912 -3.47%
2017-05-15 0 33.15 33.10 33.15 32.80 33.95 2,792,940 92,562,436 33.142 15.37 15.35 15.37 15.21 15.74 6,023,153 15.368 1.07%
2017-05-12 0 32.80 32.80 32.85 32.45 33.15 2,272,593 74,577,909 32.816 15.21 15.21 15.23 15.05 15.37 4,900,991 15.217 -0.61%
2017-05-11 0 33.00 32.95 33.00 32.80 33.85 4,561,895 152,206,750 33.365 15.30 15.28 15.30 15.21 15.70 9,838,017 15.471 0.15%
2017-05-10 0 32.95 32.90 32.95 31.95 33.30 3,338,258 109,403,719 32.773 15.28 15.26 15.28 14.82 15.44 7,199,166 15.197 3.29%
2017-05-09 0 31.90 31.80 31.90 31.40 31.95 2,399,102 76,124,594 31.730 14.79 14.75 14.79 14.56 14.82 5,173,816 14.713 0.47%
2017-05-08 0 31.75 31.60 31.75 31.35 32.25 2,359,760 75,215,294 31.874 14.72 14.65 14.72 14.54 14.95 5,088,973 14.780 1.44%
2017-05-05 0 31.30 31.30 31.35 31.15 31.70 1,162,508 36,382,549 31.297 14.51 14.51 14.54 14.44 14.70 2,507,022 14.512 -0.48%
2017-05-04 0 31.45 31.40 31.45 31.15 31.65 1,787,561 56,160,119 31.417 14.58 14.56 14.58 14.44 14.68 3,854,989 14.568 0.32%
2017-05-02 0 31.35 31.30 31.35 31.05 31.45 1,970,088 61,477,758 31.206 14.54 14.51 14.54 14.40 14.58 4,248,620 14.470 1.95%
2017-04-28 0 30.75 30.75 30.80 30.65 31.30 1,982,474 61,144,511 30.843 14.26 14.26 14.28 14.21 14.51 4,275,331 14.302 -1.91%
2017-04-27 0 31.35 31.30 31.35 31.15 31.55 1,847,500 58,003,737 31.396 14.54 14.51 14.54 14.44 14.63 3,984,251 14.558 -0.32%
2017-04-26 0 31.45 31.35 31.45 31.00 31.45 1,823,460 57,014,078 31.267 14.58 14.54 14.58 14.37 14.58 3,932,407 14.499 1.29%
2017-04-25 0 31.05 31.05 31.10 30.90 31.35 1,689,561 52,455,065 31.047 14.40 14.40 14.42 14.33 14.54 3,643,646 14.396 -0.64%
2017-04-24 0 31.25 31.20 31.25 30.75 31.50 2,443,093 76,267,390 31.218 14.49 14.47 14.49 14.26 14.61 5,268,685 14.476 0.97%
2017-04-21 0 30.95 30.95 31.20 30.95 31.50 1,695,353 52,831,025 31.162 14.35 14.35 14.47 14.35 14.61 3,656,137 14.450 -1.12%
2017-04-20 0 31.30 31.25 31.30 31.20 31.80 1,942,138 60,847,906 31.330 14.51 14.49 14.51 14.47 14.75 4,188,344 14.528 -1.11%
2017-04-19 0 31.65 31.55 31.65 31.15 32.00 3,588,800 113,957,362 31.754 14.68 14.63 14.68 14.44 14.84 7,739,475 14.724 -1.25%
2017-04-18 0 32.05 31.95 32.05 31.45 32.05 1,893,592 60,218,156 31.801 14.86 14.82 14.86 14.58 14.86 4,083,652 14.746 0.79%
2017-04-13 0 31.80 31.80 31.90 31.70 31.95 1,372,100 43,711,425 31.857 14.75 14.75 14.79 14.70 14.82 2,959,021 14.772 0.47%
2017-04-12 0 31.65 31.65 31.75 31.35 32.40 1,826,565 57,811,085 31.650 14.68 14.68 14.72 14.54 15.02 3,939,104 14.676 -1.09%
2017-04-11 0 32.00 31.85 32.00 31.55 33.05 2,757,607 88,136,894 31.961 14.84 14.77 14.84 14.63 15.33 5,946,955 14.821 2.24%
2017-04-10 0 31.30 31.25 31.30 31.00 31.95 3,253,430 101,926,148 31.329 14.51 14.49 14.51 14.37 14.82 7,016,229 14.527 0.32%
2017-04-07 0 31.20 31.20 31.25 30.60 31.75 1,874,883 58,181,998 31.032 14.47 14.47 14.49 14.19 14.72 4,043,304 14.390 -0.79%
2017-04-06 0 31.45 31.40 31.45 31.30 33.50 2,927,500 93,100,091 31.802 14.58 14.56 14.58 14.51 15.53 6,313,340 14.747 -3.08%
2017-04-05 0 32.45 32.25 32.45 31.00 32.45 5,496,994 174,951,975 31.827 15.05 14.95 15.05 14.37 15.05 11,854,617 14.758 5.53%
2017-04-03 0 30.75 30.75 30.80 30.35 31.05 2,017,856 62,055,167 30.753 14.26 14.26 14.28 14.07 14.40 4,351,635 14.260 0.65%
2017-03-31 0 30.55 30.55 30.60 30.40 31.55 2,799,713 86,004,970 30.719 14.17 14.17 14.19 14.10 14.63 6,037,759 14.245 -1.77%
2017-03-30 0 31.10 31.10 31.15 30.15 31.10 4,774,205 146,380,957 30.661 14.42 14.42 14.44 13.98 14.42 10,295,877 14.217 3.67%
2017-03-29 0 30.00 29.95 30.00 29.75 30.30 3,439,864 103,384,121 30.055 13.91 13.89 13.91 13.80 14.05 7,418,285 13.936 2.39%
2017-03-28 0 29.30 29.15 29.30 28.90 29.60 3,651,884 106,694,826 29.216 13.59 13.52 13.59 13.40 13.73 7,875,520 13.548 1.03%
2017-03-27 0 29.00 29.00 29.05 28.90 30.70 5,415,000 161,100,562 29.751 13.45 13.45 13.47 13.40 14.24 11,677,792 13.795 3.76%
2017-03-24 0 27.95 27.90 27.95 27.70 28.20 1,091,118 30,447,328 27.905 12.96 12.94 12.96 12.84 13.08 2,353,065 12.939 -0.71%
2017-03-23 0 28.15 28.10 28.15 27.75 28.20 1,163,100 32,637,273 28.061 13.05 13.03 13.05 12.87 13.08 2,508,299 13.012 0.90%
2017-03-22 0 27.90 27.85 27.90 27.65 28.30 3,683,164 103,116,625 27.997 12.94 12.91 12.94 12.82 13.12 7,942,977 12.982 -1.59%
2017-03-21 0 28.35 28.35 28.40 28.35 29.05 2,990,310 85,538,666 28.605 13.15 13.15 13.17 13.15 13.47 6,448,794 13.264 -2.74%
2017-03-20 0 29.15 29.10 29.15 28.85 29.45 1,437,310 41,916,403 29.163 13.52 13.49 13.52 13.38 13.66 3,099,650 13.523 0.69%
2017-03-17 0 28.95 28.95 29.00 28.90 29.75 2,867,328 83,831,335 29.237 13.42 13.42 13.45 13.40 13.80 6,183,575 13.557 -0.86%
2017-03-16 0 29.20 29.15 29.20 28.65 29.40 3,181,987 92,712,881 29.137 13.54 13.52 13.54 13.29 13.63 6,862,157 13.511 2.28%
2017-03-15 0 28.55 28.55 28.65 28.50 29.30 3,081,973 88,679,289 28.774 13.24 13.24 13.29 13.22 13.59 6,646,471 13.342 -2.23%
2017-03-14 0 29.20 29.15 29.20 28.95 29.60 2,009,725 58,824,286 29.270 13.54 13.52 13.54 13.42 13.73 4,334,100 13.572 -1.18%
2017-03-13 0 29.55 29.50 29.55 29.20 29.75 1,556,942 45,797,592 29.415 13.70 13.68 13.70 13.54 13.80 3,357,644 13.640 0.00%
2017-03-10 0 29.55 29.50 29.55 29.15 29.85 2,122,810 62,656,956 29.516 13.70 13.68 13.70 13.52 13.84 4,577,975 13.687 1.55%
2017-03-09 0 29.10 29.05 29.10 28.95 29.45 2,612,626 76,135,303 29.141 13.49 13.47 13.49 13.42 13.66 5,634,294 13.513 1.57%
2017-03-08 0 28.65 28.60 28.65 28.25 28.65 1,026,184 29,236,892 28.491 13.29 13.26 13.29 13.10 13.29 2,213,031 13.211 0.35%
2017-03-07 0 28.55 28.50 28.55 28.25 28.70 1,090,550 31,146,827 28.561 13.24 13.22 13.24 13.10 13.31 2,351,840 13.244 0.88%
2017-03-06 0 28.30 28.30 28.45 28.30 29.00 981,451 27,941,096 28.469 13.12 13.12 13.19 13.12 13.45 2,116,561 13.201 -1.57%
2017-03-03 0 28.75 28.60 28.75 28.15 28.75 1,313,626 37,455,032 28.513 13.33 13.26 13.33 13.05 13.33 2,832,918 13.221 1.95%
2017-03-02 0 28.20 28.10 28.20 27.80 28.75 2,106,333 59,185,191 28.099 13.08 13.03 13.08 12.89 13.33 4,542,441 13.029 -0.70%
2017-03-01 0 28.40 28.40 28.45 28.25 28.80 660,445 18,746,939 28.385 13.17 13.17 13.19 13.10 13.35 1,424,292 13.162 -1.73%
2017-02-28 0 28.90 28.45 28.90 27.90 28.90 2,030,718 57,960,445 28.542 13.40 13.19 13.40 12.94 13.40 4,379,373 13.235 3.77%
2017-02-27 0 27.85 27.85 27.95 27.70 28.20 663,130 18,486,227 27.877 12.91 12.91 12.96 12.84 13.08 1,430,082 12.927 -1.07%
2017-02-24 0 28.15 28.15 28.20 28.15 28.70 1,585,808 44,918,326 28.325 13.05 13.05 13.08 13.05 13.31 3,419,896 13.134 -0.71%
2017-02-23 0 28.35 28.35 28.40 28.25 28.65 1,289,315 36,686,809 28.454 13.15 13.15 13.17 13.10 13.29 2,780,490 13.194 -0.18%
2017-02-22 0 28.40 28.30 28.40 28.05 28.60 3,224,407 91,249,977 28.300 13.17 13.12 13.17 13.01 13.26 6,953,639 13.123 1.79%
2017-02-21 0 27.90 27.90 27.95 27.55 28.40 3,491,196 97,334,118 27.880 12.94 12.94 12.96 12.77 13.17 7,528,986 12.928 3.53%
2017-02-20 0 26.95 26.95 27.00 26.80 27.05 1,294,000 34,842,086 26.926 12.50 12.50 12.52 12.43 12.54 2,790,593 12.486 0.19%
2017-02-17 0 26.90 26.85 26.90 26.75 27.10 1,321,720 35,573,979 26.915 12.47 12.45 12.47 12.40 12.57 2,850,373 12.480 0.37%
2017-02-16 0 26.80 26.80 26.90 26.80 27.65 3,372,029 90,994,431 26.985 12.43 12.43 12.47 12.43 12.82 7,271,995 12.513 -2.90%
2017-02-15 0 27.60 27.50 27.60 27.40 27.60 1,611,362 44,327,047 27.509 12.80 12.75 12.80 12.71 12.80 3,475,005 12.756 0.91%
2017-02-14 0 27.35 27.25 27.35 27.15 27.70 1,900,552 51,848,574 27.281 12.68 12.64 12.68 12.59 12.84 4,098,661 12.650 -0.91%
2017-02-13 0 27.60 27.55 27.60 27.20 27.70 1,554,000 42,737,512 27.502 12.80 12.77 12.80 12.61 12.84 3,351,300 12.753 0.91%
2017-02-10 0 27.35 27.25 27.35 27.10 27.55 1,523,617 41,667,656 27.348 12.68 12.64 12.68 12.57 12.77 3,285,777 12.681 0.00%
2017-02-09 0 27.35 27.30 27.35 27.05 27.45 1,458,144 39,864,987 27.340 12.68 12.66 12.68 12.54 12.73 3,144,580 12.677 1.48%
2017-02-08 0 26.95 26.95 27.10 26.90 27.40 1,893,146 51,374,940 27.137 12.50 12.50 12.57 12.47 12.71 4,082,690 12.584 -1.28%
2017-02-07 0 27.30 27.30 27.35 27.10 27.50 1,665,200 45,498,420 27.323 12.66 12.66 12.68 12.57 12.75 3,591,110 12.670 0.00%
2017-02-06 0 27.30 27.30 27.40 27.25 27.70 1,616,609 44,288,280 27.396 12.66 12.66 12.71 12.64 12.84 3,486,320 12.703 -0.36%
2017-02-03 0 27.40 27.35 27.40 27.25 27.60 693,149 18,987,444 27.393 12.71 12.68 12.71 12.64 12.80 1,494,820 12.702 -0.54%
2017-02-02 0 27.55 27.50 27.55 27.15 27.85 2,672,648 73,307,974 27.429 12.77 12.75 12.77 12.59 12.91 5,763,735 12.719 -1.61%
2017-02-01 0 28.00 27.90 28.00 27.75 28.75 2,532,770 70,860,153 27.977 12.98 12.94 12.98 12.87 13.33 5,462,080 12.973 -1.41%
2017-01-27 0 28.40 28.25 28.40 28.00 28.40 1,202,117 33,865,284 28.171 13.17 13.10 13.17 12.98 13.17 2,592,442 13.063 1.97%
2017-01-26 0 27.85 27.85 27.90 27.75 28.45 2,489,544 69,584,622 27.951 12.91 12.91 12.94 12.87 13.19 5,368,860 12.961 -1.76%
2017-01-25 0 28.35 28.30 28.35 28.10 28.45 817,744 23,114,633 28.266 13.15 13.12 13.15 13.03 13.19 1,763,517 13.107 -0.35%
2017-01-24 0 28.45 28.30 28.45 27.90 28.45 1,252,981 35,378,422 28.235 13.19 13.12 13.19 12.94 13.19 2,702,133 13.093 1.25%
2017-01-23 0 28.10 28.05 28.10 27.80 28.10 1,684,025 47,061,617 27.946 13.03 13.01 13.03 12.89 13.03 3,631,707 12.959 0.36%
2017-01-20 0 28.00 28.00 28.05 27.95 28.20 2,431,779 68,147,738 28.024 12.98 12.98 13.01 12.96 13.08 5,244,286 12.995 -0.53%
2017-01-19 0 28.15 28.10 28.15 28.05 28.90 2,128,500 60,028,487 28.202 13.05 13.03 13.05 13.01 13.40 4,590,246 13.077 -2.76%
2017-01-18 0 28.95 28.95 29.00 27.50 28.95 2,530,712 71,400,277 28.214 13.42 13.42 13.45 12.75 13.42 5,457,641 13.083 4.89%
2017-01-17 0 27.60 27.35 27.60 27.20 27.70 2,628,350 71,889,917 27.352 12.80 12.68 12.80 12.61 12.84 5,668,204 12.683 0.91%
2017-01-16 0 27.35 27.30 27.35 27.20 27.70 1,924,500 52,660,012 27.363 12.68 12.66 12.68 12.61 12.84 4,150,307 12.688 -0.73%
2017-01-13 0 27.55 27.40 27.55 26.90 27.55 2,532,609 68,975,133 27.235 12.77 12.71 12.77 12.47 12.77 5,461,732 12.629 2.23%
2017-01-12 0 26.95 26.85 26.95 26.70 27.55 2,948,500 79,471,406 26.953 12.50 12.45 12.50 12.38 12.77 6,358,628 12.498 -2.18%
2017-01-11 0 27.55 27.45 27.55 27.15 28.30 2,891,500 79,286,231 27.420 12.77 12.73 12.77 12.59 13.12 6,235,704 12.715 0.00%
2017-01-10 0 27.55 27.30 27.55 26.85 27.55 5,053,488 137,379,478 27.185 12.77 12.66 12.77 12.45 12.77 10,898,168 12.606 1.85%
2017-01-09 0 27.05 27.00 27.05 26.20 28.00 10,268,172 275,056,301 26.787 12.54 12.52 12.54 12.15 12.98 22,143,966 12.421 -6.88%
2017-01-06 0 29.05 29.00 29.05 28.90 29.70 956,029 27,861,708 29.143 13.47 13.45 13.47 13.40 13.77 2,061,737 13.514 -1.36%
2017-01-05 0 29.45 29.40 29.45 28.50 29.50 2,193,509 63,766,800 29.071 13.66 13.63 13.66 13.22 13.68 4,730,442 13.480 2.79%
2017-01-04 0 28.65 28.60 28.65 28.15 28.80 1,330,523 38,033,015 28.585 13.29 13.26 13.29 13.05 13.35 2,869,357 13.255 1.06%
2017-01-03 0 28.35 28.30 28.35 28.15 28.60 851,958 24,153,091 28.350 13.15 13.12 13.15 13.05 13.26 1,837,302 13.146 0.71%
2016-12-30 0 28.15 28.15 28.25 27.60 28.45 854,773 24,112,796 28.210 13.05 13.05 13.10 12.80 13.19 1,843,372 13.081 1.99%
2016-12-29 0 27.60 27.55 27.65 27.50 27.85 837,091 23,142,317 27.646 12.80 12.77 12.82 12.75 12.91 1,805,240 12.820 -0.90%
2016-12-28 0 27.85 27.80 27.85 27.70 28.40 759,763 21,161,363 27.853 12.91 12.89 12.91 12.84 13.17 1,638,477 12.915 -0.71%
2016-12-23 0 28.05 28.05 28.15 27.90 28.45 464,713 13,050,055 28.082 13.01 13.01 13.05 12.94 13.19 1,002,183 13.022 -1.23%
2016-12-22 0 28.40 28.35 28.40 28.10 28.70 1,621,090 46,075,701 28.423 13.17 13.15 13.17 13.03 13.31 3,495,984 13.180 0.71%
2016-12-21 0 28.20 28.15 28.20 28.20 29.15 1,689,221 48,254,362 28.566 13.08 13.05 13.08 13.08 13.52 3,642,913 13.246 -2.76%
2016-12-20 0 29.00 29.00 29.10 28.55 29.15 1,505,698 43,593,641 28.952 13.45 13.45 13.49 13.24 13.52 3,247,133 13.425 0.17%
2016-12-19 0 28.95 28.80 28.95 28.50 29.40 1,405,183 40,528,047 28.842 13.42 13.35 13.42 13.22 13.63 3,030,367 13.374 -0.17%
2016-12-16 0 29.00 29.00 29.15 28.90 29.75 1,684,840 49,006,021 29.086 13.45 13.45 13.52 13.40 13.80 3,633,465 13.487 -1.36%
2016-12-15 0 29.40 29.30 29.40 28.90 29.45 2,285,838 66,881,445 29.259 13.63 13.59 13.63 13.40 13.66 4,929,555 13.567 0.34%
2016-12-14 0 29.30 29.30 29.40 28.85 29.50 2,175,174 63,656,520 29.265 13.59 13.59 13.63 13.38 13.68 4,690,901 13.570 1.56%
2016-12-13 0 28.85 28.80 28.85 28.10 28.90 1,811,275 51,960,734 28.687 13.38 13.35 13.38 13.03 13.40 3,906,130 13.302 1.76%
2016-12-12 0 28.35 28.35 28.40 28.00 29.35 3,197,212 92,072,140 28.798 13.15 13.15 13.17 12.98 13.61 6,894,991 13.353 -4.22%
2016-12-09 0 29.60 29.50 29.60 28.80 29.65 1,425,444 41,887,770 29.386 13.73 13.68 13.73 13.35 13.75 3,074,061 13.626 1.37%
2016-12-08 0 29.20 29.15 29.20 29.00 29.75 1,026,582 29,942,168 29.167 13.54 13.52 13.54 13.45 13.80 2,213,889 13.525 -0.85%
2016-12-07 0 29.45 29.30 29.45 28.95 29.45 1,807,852 52,822,216 29.218 13.66 13.59 13.66 13.42 13.66 3,898,748 13.549 2.08%
2016-12-06 0 28.85 28.80 28.85 28.70 29.05 853,941 24,645,504 28.861 13.38 13.35 13.38 13.31 13.47 1,841,578 13.383 -0.69%
2016-12-05 0 29.05 29.00 29.05 28.65 29.05 818,125 23,641,308 28.897 13.47 13.45 13.47 13.29 13.47 1,764,339 13.400 0.52%
2016-12-02 0 28.90 28.90 29.05 28.80 29.55 2,625,462 76,427,917 29.110 13.40 13.40 13.47 13.35 13.70 5,661,976 13.498 1.94%
2016-12-01 0 28.35 28.35 28.40 28.00 28.65 1,426,019 40,549,780 28.436 13.15 13.15 13.17 12.98 13.29 3,075,301 13.186 1.43%
2016-11-30 0 27.95 27.95 28.10 27.55 28.35 2,366,884 66,276,551 28.002 12.96 12.96 13.03 12.77 13.15 5,104,336 12.984 0.72%
2016-11-29 0 27.75 27.75 27.80 27.35 28.15 1,290,288 35,932,832 27.849 12.87 12.87 12.89 12.68 13.05 2,782,588 12.913 1.83%
2016-11-28 0 27.25 27.25 27.35 27.25 27.55 1,111,061 30,438,149 27.396 12.64 12.64 12.68 12.64 12.77 2,396,074 12.703 0.18%
2016-11-25 0 27.20 27.15 27.20 27.20 27.50 535,720 14,628,999 27.307 12.61 12.59 12.61 12.61 12.75 1,155,314 12.662 -1.09%
2016-11-24 0 27.50 27.50 27.60 27.15 27.65 387,771 10,651,025 27.467 12.75 12.75 12.80 12.59 12.82 836,253 12.737 0.00%
2016-11-23 0 27.50 27.50 27.55 27.40 27.70 579,621 15,959,621 27.535 12.75 12.75 12.77 12.71 12.84 1,249,990 12.768 0.73%
2016-11-22 0 27.30 27.30 27.35 27.30 27.85 1,233,907 33,929,810 27.498 12.66 12.66 12.68 12.66 12.91 2,660,999 12.751 -0.18%
2016-11-21 0 27.35 27.35 27.40 27.35 27.80 1,145,483 31,481,730 27.483 12.68 12.68 12.71 12.68 12.89 2,470,307 12.744 -0.55%
2016-11-18 0 27.50 27.50 27.60 27.00 28.05 1,804,579 49,763,406 27.576 12.75 12.75 12.80 12.52 13.01 3,891,689 12.787 -0.36%
2016-11-17 0 27.60 27.50 27.60 27.15 27.80 1,037,862 28,596,875 27.554 12.80 12.75 12.80 12.59 12.89 2,238,215 12.777 0.91%
2016-11-16 0 27.35 27.35 27.45 27.15 27.90 3,313,551 91,276,585 27.546 12.68 12.68 12.73 12.59 12.94 7,145,883 12.773 1.11%
2016-11-15 0 27.05 27.05 27.20 27.05 27.85 2,258,784 61,334,472 27.154 12.54 12.54 12.61 12.54 12.91 4,871,211 12.591 -2.52%
2016-11-14 0 27.75 27.60 27.75 27.50 28.40 1,930,000 53,615,489 27.780 12.87 12.80 12.87 12.75 13.17 4,162,168 12.882 -1.94%
2016-11-11 0 28.30 28.25 28.30 28.15 29.05 2,559,542 72,744,119 28.421 13.12 13.10 13.12 13.05 13.47 5,519,815 13.179 -2.41%
2016-11-10 0 29.00 28.95 29.00 28.95 29.50 849,238 24,782,441 29.182 13.45 13.42 13.45 13.42 13.68 1,831,436 13.532 0.00%
2016-11-09 0 29.00 29.00 29.15 28.55 29.45 1,292,093 37,467,419 28.997 13.45 13.45 13.52 13.24 13.66 2,786,481 13.446 -0.34%
2016-11-08 0 29.10 29.10 29.20 28.90 29.25 579,927 16,882,472 29.111 13.49 13.49 13.54 13.40 13.56 1,250,649 13.499 0.52%
2016-11-07 0 28.95 28.95 29.05 28.90 29.40 638,428 18,515,763 29.002 13.42 13.42 13.47 13.40 13.63 1,376,811 13.448 -0.17%
2016-11-04 0 29.00 28.90 29.00 28.90 29.50 745,376 21,651,557 29.048 13.45 13.40 13.45 13.40 13.68 1,607,451 13.469 1.22%
2016-11-03 0 28.65 28.65 28.75 28.50 29.30 1,694,452 48,824,342 28.814 13.29 13.29 13.33 13.22 13.59 3,654,193 13.361 -1.88%
2016-11-02 0 29.20 29.10 29.20 28.95 29.40 629,466 18,361,362 29.170 13.54 13.49 13.54 13.42 13.63 1,357,483 13.526 0.00%
2016-11-01 0 29.20 29.20 29.30 29.05 29.45 688,570 20,157,045 29.274 13.54 13.54 13.59 13.47 13.66 1,484,945 13.574 -1.18%
2016-10-31 0 29.55 29.45 29.55 28.80 29.60 1,553,000 45,707,337 29.432 13.70 13.66 13.70 13.35 13.73 3,349,143 13.647 1.90%
2016-10-28 0 29.00 28.90 29.00 28.70 29.20 485,756 14,068,713 28.963 13.45 13.40 13.45 13.31 13.54 1,047,564 13.430 0.00%
2016-10-27 0 29.00 28.95 29.00 28.65 29.05 1,847,748 53,250,257 28.819 13.45 13.42 13.45 13.29 13.47 3,984,786 13.363 1.93%
2016-10-26 0 28.45 28.45 28.55 28.40 29.15 2,515,319 72,500,344 28.824 13.19 13.19 13.24 13.17 13.52 5,424,445 13.365 -2.07%
2016-10-25 0 29.05 29.05 29.15 29.00 29.30 1,107,130 32,282,208 29.158 13.47 13.47 13.52 13.45 13.59 2,387,596 13.521 -1.19%
2016-10-24 0 29.40 29.25 29.40 28.95 29.90 3,242,541 94,964,630 29.287 13.63 13.56 13.63 13.42 13.86 6,992,746 13.580 1.03%
2016-10-20 0 29.10 29.10 29.25 29.05 29.80 1,473,128 43,408,535 29.467 13.49 13.49 13.56 13.47 13.82 3,176,894 13.664 -1.52%
2016-10-19 0 29.55 29.50 29.55 29.35 30.05 1,178,705 34,836,636 29.555 13.70 13.68 13.70 13.61 13.93 2,541,952 13.705 -0.17%
2016-10-18 0 29.60 29.55 29.60 28.80 30.05 1,567,964 46,447,459 29.623 13.73 13.70 13.73 13.35 13.93 3,381,414 13.736 2.25%
2016-10-17 0 28.95 28.90 28.95 28.55 29.20 2,592,525 74,808,890 28.856 13.42 13.40 13.42 13.24 13.54 5,590,945 13.380 -0.52%
2016-10-14 0 29.10 29.00 29.10 28.60 29.20 2,054,034 59,691,383 29.061 13.49 13.45 13.49 13.26 13.54 4,429,655 13.475 -0.51%
2016-10-13 0 29.25 29.25 29.35 28.75 29.40 1,956,733 57,214,127 29.240 13.56 13.56 13.61 13.33 13.63 4,219,819 13.558 -0.34%
2016-10-12 0 29.35 29.30 29.35 29.05 30.20 2,609,025 76,756,933 29.420 13.61 13.59 13.61 13.47 14.00 5,626,528 13.642 -2.81%
2016-10-11 0 30.20 30.20 30.25 29.75 30.45 2,524,772 76,126,208 30.152 14.00 14.00 14.03 13.80 14.12 5,444,831 13.981 0.50%
2016-10-07 0 30.05 30.05 30.15 29.60 30.60 3,409,500 102,797,551 30.150 13.93 13.93 13.98 13.73 14.19 7,352,804 13.981 1.52%
2016-10-06 0 29.60 29.60 29.65 29.60 31.65 3,895,009 117,312,955 30.119 13.73 13.73 13.75 13.73 14.68 8,399,835 13.966 -7.21%
2016-10-05 0 31.90 31.80 31.90 31.60 32.35 815,660 25,955,880 31.822 14.79 14.75 14.79 14.65 15.00 1,759,023 14.756 -0.78%
2016-10-04 0 32.15 32.15 32.20 31.60 32.30 1,053,281 33,763,800 32.056 14.91 14.91 14.93 14.65 14.98 2,271,467 14.864 1.26%
2016-10-03 0 31.75 31.65 31.75 31.35 32.20 775,516 24,551,808 31.659 14.72 14.68 14.72 14.54 14.93 1,672,450 14.680 -0.78%
2016-09-30 0 32.00 31.90 32.00 31.35 32.05 1,878,424 59,879,118 31.877 14.84 14.79 14.84 14.54 14.86 4,050,941 14.782 0.79%
2016-09-29 0 31.75 31.75 31.90 31.60 32.45 932,634 29,686,542 31.831 14.72 14.72 14.79 14.65 15.05 2,011,285 14.760 -2.01%
2016-09-28 0 32.40 32.25 32.40 32.05 32.55 1,196,380 38,598,603 32.263 15.02 14.95 15.02 14.86 15.09 2,580,070 14.960 0.47%
2016-09-27 0 32.25 32.00 32.25 31.85 32.25 1,056,879 33,933,277 32.107 14.95 14.84 14.95 14.77 14.95 2,279,227 14.888 0.78%
2016-09-26 0 32.00 32.00 32.10 31.90 32.45 1,109,639 35,664,443 32.141 14.84 14.84 14.88 14.79 15.05 2,393,007 14.904 -0.62%
2016-09-23 0 32.20 32.20 32.30 31.90 33.00 1,861,093 60,323,294 32.413 14.93 14.93 14.98 14.79 15.30 4,013,565 15.030 -3.16%
2016-09-22 0 33.25 33.10 33.25 32.95 33.55 1,174,352 39,025,993 33.232 15.42 15.35 15.42 15.28 15.56 2,532,565 15.410 0.00%
2016-09-21 0 33.25 33.25 33.30 33.05 33.70 1,509,467 50,259,405 33.296 15.42 15.42 15.44 15.33 15.63 3,255,262 15.439 0.15%
2016-09-20 0 33.20 33.15 33.20 33.00 33.90 2,272,641 75,398,874 33.177 15.39 15.37 15.39 15.30 15.72 4,901,095 15.384 -0.75%
2016-09-19 0 33.45 33.35 33.45 32.30 33.55 3,379,911 111,365,966 32.949 15.51 15.46 15.51 14.98 15.56 7,288,993 15.279 3.56%
2016-09-15 0 32.30 32.25 32.30 31.90 32.70 4,183,879 135,232,230 32.322 14.98 14.95 14.98 14.79 15.16 9,022,801 14.988 0.78%
2016-09-14 0 32.45 32.35 32.45 31.55 32.60 1,925,635 62,107,877 32.253 14.86 14.82 14.86 14.45 14.93 4,204,583 14.771 2.20%
2016-09-13 0 31.75 31.75 31.95 31.75 32.85 2,512,463 80,543,514 32.058 14.54 14.54 14.63 14.54 15.04 5,485,909 14.682 -2.91%
2016-09-12 0 32.70 32.40 32.70 32.05 32.80 1,814,404 58,898,592 32.462 14.98 14.84 14.98 14.68 15.02 3,961,712 14.867 -1.80%
2016-09-09 0 33.30 33.30 33.50 33.30 34.30 1,826,370 61,260,498 33.542 15.25 15.25 15.34 15.25 15.71 3,987,840 15.362 -2.77%
2016-09-08 0 34.25 34.00 34.25 33.00 34.25 3,498,401 117,855,004 33.688 15.69 15.57 15.69 15.11 15.69 7,638,684 15.429 1.93%
2016-09-07 0 33.60 33.60 33.65 33.55 34.70 1,693,749 57,431,665 33.908 15.39 15.39 15.41 15.37 15.89 3,698,265 15.529 -2.33%
2016-09-06 0 34.40 34.35 34.40 34.25 35.20 2,901,600 100,121,435 34.506 15.75 15.73 15.75 15.69 16.12 6,335,581 15.803 -2.82%
2016-09-05 0 35.40 35.40 35.55 34.10 35.85 3,101,152 108,333,485 34.933 16.21 16.21 16.28 15.62 16.42 6,771,299 15.999 4.58%
2016-09-02 0 33.85 33.70 33.85 33.20 34.55 2,564,120 86,351,446 33.677 15.50 15.43 15.50 15.21 15.82 5,598,701 15.423 -0.59%
2016-09-01 0 34.05 33.80 34.05 33.10 34.10 3,728,512 125,082,614 33.548 15.59 15.48 15.59 15.16 15.62 8,141,126 15.364 3.18%
2016-08-31 0 33.00 33.00 33.20 32.55 33.25 2,272,752 74,852,233 32.935 15.11 15.11 15.21 14.91 15.23 4,962,505 15.084 0.61%
2016-08-30 0 32.80 32.80 32.90 32.50 33.30 1,871,398 61,257,419 32.734 15.02 15.02 15.07 14.88 15.25 4,086,157 14.991 -0.61%
2016-08-29 0 33.00 32.95 33.15 32.95 33.95 3,650,500 122,215,866 33.479 15.11 15.09 15.18 15.09 15.55 7,970,789 15.333 -2.22%
2016-08-26 0 33.75 33.75 33.85 33.60 34.20 1,673,811 56,700,208 33.875 15.46 15.46 15.50 15.39 15.66 3,654,730 15.514 -0.74%
2016-08-25 0 34.00 33.80 34.00 33.50 34.20 2,547,000 86,052,203 33.786 15.57 15.48 15.57 15.34 15.66 5,561,320 15.473 1.19%
2016-08-24 0 33.60 33.40 33.60 32.70 33.65 2,081,500 68,963,310 33.132 15.39 15.30 15.39 14.98 15.41 4,544,911 15.174 2.60%
2016-08-23 0 32.75 32.55 32.75 32.05 32.75 1,953,000 63,435,669 32.481 15.00 14.91 15.00 14.68 15.00 4,264,334 14.876 0.46%
2016-08-22 0 32.60 32.50 32.60 31.90 32.60 2,854,500 91,880,787 32.188 14.93 14.88 14.93 14.61 14.93 6,232,740 14.742 1.87%
2016-08-19 0 32.00 31.75 32.00 31.60 32.10 1,578,000 50,133,962 31.771 14.66 14.54 14.66 14.47 14.70 3,445,529 14.550 -0.16%
2016-08-18 0 32.05 32.05 32.10 31.80 32.40 1,397,316 44,815,651 32.073 14.68 14.68 14.70 14.56 14.84 3,051,010 14.689 -0.47%
2016-08-17 0 32.20 32.20 32.35 31.30 32.45 1,659,381 53,220,400 32.072 14.75 14.75 14.82 14.33 14.86 3,623,223 14.689 2.22%
2016-08-16 0 31.50 31.50 31.60 31.50 32.80 3,661,005 117,768,616 32.168 14.43 14.43 14.47 14.43 15.02 7,993,726 14.733 -3.23%
2016-08-15 0 32.55 32.20 32.55 31.85 32.55 3,572,790 114,983,669 32.183 14.91 14.75 14.91 14.59 14.91 7,801,110 14.739 2.52%
2016-08-12 0 31.75 31.75 31.80 31.70 32.70 1,634,010 52,395,503 32.066 14.54 14.54 14.56 14.52 14.98 3,567,826 14.686 0.00%
2016-08-11 0 31.75 31.75 31.85 31.40 32.10 756,000 24,027,475 31.782 14.54 14.54 14.59 14.38 14.70 1,650,710 14.556 -0.16%
2016-08-10 0 31.80 31.80 31.85 31.60 32.15 1,490,596 47,447,426 31.831 14.56 14.56 14.59 14.47 14.72 3,254,684 14.578 -0.47%
2016-08-09 0 31.95 31.70 31.95 31.75 32.15 572,237 18,263,935 31.917 14.63 14.52 14.63 14.54 14.72 1,249,467 14.617 0.00%
2016-08-08 0 31.95 31.85 31.95 31.20 32.00 970,252 30,765,637 31.709 14.63 14.59 14.63 14.29 14.66 2,118,524 14.522 2.73%
2016-08-05 0 31.10 31.10 31.25 31.10 31.55 1,601,769 50,036,345 31.238 14.24 14.24 14.31 14.24 14.45 3,497,428 14.307 -1.58%
2016-08-04 0 31.60 31.55 31.60 31.25 31.70 876,104 27,563,876 31.462 14.47 14.45 14.47 14.31 14.52 1,912,954 14.409 -0.16%
2016-08-03 0 31.65 31.50 31.65 31.00 32.15 2,160,677 68,308,527 31.614 14.50 14.43 14.50 14.20 14.72 4,717,792 14.479 0.48%
2016-08-01 0 31.50 31.30 31.50 31.15 31.75 1,396,414 43,833,031 31.390 14.43 14.33 14.43 14.27 14.54 3,049,040 14.376 0.00%
2016-07-29 0 31.50 31.30 31.50 31.20 31.70 1,948,068 61,256,267 31.445 14.43 14.33 14.43 14.29 14.52 4,253,565 14.401 -0.63%
2016-07-28 0 31.70 31.70 31.85 31.55 31.85 1,022,237 32,348,031 31.644 14.52 14.52 14.59 14.45 14.59 2,232,033 14.493 -0.47%
2016-07-27 0 31.85 31.65 31.85 31.60 32.20 1,031,572 32,831,228 31.826 14.59 14.50 14.59 14.47 14.75 2,252,415 14.576 -0.47%
2016-07-26 0 32.00 31.85 32.00 31.60 32.25 1,198,855 38,303,865 31.950 14.66 14.59 14.66 14.47 14.77 2,617,674 14.633 0.16%
2016-07-25 0 31.95 31.80 31.95 31.75 32.15 2,079,543 66,277,823 31.871 14.63 14.56 14.63 14.54 14.72 4,540,638 14.597 -0.16%
2016-07-22 0 32.00 31.90 32.00 31.65 32.45 1,646,020 52,482,638 31.885 14.66 14.61 14.66 14.50 14.86 3,594,049 14.603 -2.14%
2016-07-21 0 32.70 32.60 32.80 32.10 33.00 1,579,115 51,568,193 32.656 14.98 14.93 15.02 14.70 15.11 3,447,964 14.956 1.08%
2016-07-20 0 32.35 32.15 32.35 31.80 32.45 1,946,009 62,622,698 32.180 14.82 14.72 14.82 14.56 14.86 4,249,069 14.738 0.62%
2016-07-19 0 32.15 32.10 32.15 31.50 32.55 1,663,455 53,393,339 32.098 14.72 14.70 14.72 14.43 14.91 3,632,118 14.700 1.42%
2016-07-18 0 31.70 31.60 31.70 31.45 31.80 1,210,171 38,297,532 31.646 14.52 14.47 14.52 14.40 14.56 2,642,382 14.494 0.96%
2016-07-15 0 31.40 31.30 31.50 31.35 31.90 2,593,533 81,723,696 31.511 14.38 14.33 14.43 14.36 14.61 5,662,924 14.431 -2.03%
2016-07-14 0 32.05 32.00 32.20 31.70 32.55 2,710,852 86,792,001 32.017 14.68 14.66 14.75 14.52 14.91 5,919,087 14.663 -0.16%
2016-07-13 0 32.10 32.10 32.15 32.00 33.00 5,829,083 187,776,998 32.214 14.70 14.70 14.72 14.66 15.11 12,727,678 14.753 0.94%
2016-07-12 0 31.80 31.70 31.80 31.55 32.40 3,787,947 120,381,779 31.780 14.56 14.52 14.56 14.45 14.84 8,270,901 14.555 0.32%
2016-07-11 0 31.70 31.65 31.85 31.40 32.00 2,530,667 80,139,892 31.667 14.52 14.50 14.59 14.38 14.66 5,525,657 14.503 -0.31%
2016-07-08 0 31.80 31.75 31.85 31.25 32.80 1,914,100 60,870,515 31.801 14.56 14.54 14.59 14.31 15.02 4,179,396 14.564 -3.49%
2016-07-07 0 32.95 33.05 33.10 31.55 33.75 2,624,588 86,215,722 32.849 15.09 15.14 15.16 14.45 15.46 5,730,732 15.044 6.29%
2016-07-06 0 31.00 30.95 31.00 30.35 31.30 2,679,843 83,030,695 30.983 14.20 14.17 14.20 13.90 14.33 5,851,380 14.190 -0.32%
2016-07-05 0 31.10 31.10 31.15 30.90 31.85 1,439,416 44,790,992 31.117 14.24 14.24 14.27 14.15 14.59 3,142,934 14.251 0.00%
2016-07-04 0 31.10 31.05 31.15 30.75 31.40 1,501,958 46,693,752 31.089 14.24 14.22 14.27 14.08 14.38 3,279,493 14.238 1.47%
2016-06-30 0 30.65 30.65 30.85 29.80 31.05 2,633,674 80,829,191 30.691 14.04 14.04 14.13 13.65 14.22 5,750,571 14.056 3.55%
2016-06-29 0 29.60 29.55 29.60 29.50 29.95 1,812,698 53,665,577 29.605 13.56 13.53 13.56 13.51 13.72 3,957,987 13.559 -0.17%
2016-06-28 0 29.65 29.65 29.85 29.20 30.00 1,931,864 57,277,170 29.649 13.58 13.58 13.67 13.37 13.74 4,218,184 13.579 -2.47%
2016-06-27 0 30.40 30.35 30.40 29.95 30.75 928,440 28,135,105 30.304 13.92 13.90 13.92 13.72 14.08 2,027,229 13.879 -1.30%
2016-06-24 0 30.80 30.70 30.90 30.25 31.30 1,874,008 57,688,747 30.784 14.11 14.06 14.15 13.85 14.33 4,091,856 14.098 -0.65%
2016-06-23 0 31.00 31.00 31.05 30.65 32.00 2,218,462 68,918,145 31.066 14.20 14.20 14.22 14.04 14.66 4,843,964 14.228 2.99%
2016-06-22 0 30.10 30.05 30.25 29.65 30.40 1,618,045 48,764,216 30.138 13.79 13.76 13.85 13.58 13.92 3,532,967 13.803 2.03%
2016-06-21 0 29.50 29.55 29.65 29.45 29.95 1,414,068 41,780,144 29.546 13.51 13.53 13.58 13.49 13.72 3,087,587 13.532 -1.17%
2016-06-20 0 29.85 29.80 29.85 29.30 30.15 2,169,168 64,517,218 29.743 13.67 13.65 13.67 13.42 13.81 4,736,332 13.622 1.88%
2016-06-17 0 29.30 29.35 29.40 29.00 29.40 2,769,433 80,892,824 29.209 13.42 13.44 13.46 13.28 13.46 6,046,998 13.377 -0.17%
2016-06-16 0 29.35 29.25 29.35 29.00 29.50 1,073,893 31,494,047 29.327 13.44 13.40 13.44 13.28 13.51 2,344,822 13.431 0.51%
2016-06-15 0 29.20 29.10 29.20 28.70 29.65 2,233,634 65,553,880 29.349 13.37 13.33 13.37 13.14 13.58 4,877,092 13.441 0.17%
2016-06-14 0 29.15 29.15 29.35 29.15 30.75 4,153,341 123,788,647 29.805 13.35 13.35 13.44 13.35 14.08 9,068,731 13.650 -3.64%
2016-06-13 0 30.25 30.20 30.30 30.10 30.70 2,981,563 90,682,366 30.414 13.85 13.83 13.88 13.79 14.06 6,510,179 13.929 -2.58%
2016-06-10 0 31.05 31.00 31.10 30.90 31.55 8,913,009 279,687,880 31.380 14.22 14.20 14.24 14.15 14.45 19,461,364 14.371 -1.27%
2016-06-08 0 31.45 31.40 31.45 31.20 31.50 1,933,013 60,396,405 31.245 14.40 14.38 14.40 14.29 14.43 4,220,692 14.310 1.13%
2016-06-07 0 31.10 31.05 31.10 29.95 31.10 2,127,000 65,339,113 30.719 14.24 14.22 14.24 13.72 14.24 4,644,259 14.069 2.81%
2016-06-06 0 30.25 30.20 30.35 29.70 30.40 1,197,684 36,084,246 30.128 13.85 13.83 13.90 13.60 13.92 2,615,117 13.798 0.67%
2016-06-03 0 30.05 30.00 30.10 29.70 32.00 2,746,361 82,506,948 30.042 13.76 13.74 13.79 13.60 14.66 5,996,620 13.759 2.56%
2016-06-02 0 29.30 29.30 29.35 29.00 29.35 1,533,148 44,724,097 29.171 13.42 13.42 13.44 13.28 13.44 3,347,596 13.360 1.38%
2016-06-01 0 28.90 28.80 28.90 28.20 28.90 1,836,318 52,971,673 28.847 13.24 13.19 13.24 12.92 13.24 4,009,561 13.211 1.40%
2016-05-31 0 29.30 29.15 29.20 29.00 29.65 3,277,047 96,336,874 29.397 13.05 12.99 13.01 12.92 13.21 7,356,214 13.096 2.09%
2016-05-30 0 28.70 28.65 28.80 28.60 29.10 682,000 19,583,262 28.714 12.79 12.76 12.83 12.74 12.96 1,530,933 12.792 -1.03%
2016-05-27 0 29.00 29.00 29.10 28.90 29.25 964,335 27,969,215 29.004 12.92 12.92 12.96 12.87 13.03 2,164,710 12.921 0.00%
2016-05-26 0 29.00 28.95 29.10 28.90 29.30 1,070,679 31,015,408 28.968 12.92 12.90 12.96 12.87 13.05 2,403,427 12.905 -0.34%
2016-05-25 0 29.10 28.95 29.00 28.80 29.20 2,063,858 59,934,547 29.040 12.96 12.90 12.92 12.83 13.01 4,632,885 12.937 0.52%
2016-05-24 0 28.95 28.85 29.00 28.65 29.05 703,501 20,326,278 28.893 12.90 12.85 12.92 12.76 12.94 1,579,197 12.871 0.70%
2016-05-23 0 28.75 28.75 28.80 28.65 29.40 1,154,566 33,239,730 28.790 12.81 12.81 12.83 12.76 13.10 2,591,734 12.825 -2.21%
2016-05-20 0 29.40 29.30 29.40 28.20 29.50 1,760,275 51,526,472 29.272 13.10 13.05 13.10 12.56 13.14 3,951,411 13.040 3.89%
2016-05-19 0 28.30 28.30 28.50 28.25 29.45 1,346,599 38,509,156 28.597 12.61 12.61 12.70 12.58 13.12 3,022,804 12.740 -3.58%
2016-05-18 0 29.35 29.20 29.40 28.90 29.75 1,311,763 38,399,796 29.273 13.07 13.01 13.10 12.87 13.25 2,944,605 13.041 -0.34%
2016-05-17 0 29.45 29.30 29.45 28.85 29.50 835,072 24,481,547 29.317 13.12 13.05 13.12 12.85 13.14 1,874,544 13.060 1.55%
2016-05-16 0 29.00 28.90 29.00 27.80 29.00 2,071,853 58,941,092 28.448 12.92 12.87 12.92 12.38 12.92 4,650,832 12.673 2.29%
2016-05-13 0 28.35 28.30 28.55 28.15 29.05 1,529,955 43,480,567 28.420 12.63 12.61 12.72 12.54 12.94 3,434,396 12.660 -2.41%
2016-05-12 0 29.05 28.90 28.95 28.15 29.05 1,522,472 43,889,600 28.828 12.94 12.87 12.90 12.54 12.94 3,417,598 12.842 2.65%
2016-05-11 0 28.30 28.20 28.35 28.05 28.60 917,110 25,960,931 28.307 12.61 12.56 12.63 12.50 12.74 2,058,700 12.610 0.00%
2016-05-10 0 28.30 28.25 28.35 28.05 28.50 1,301,970 36,808,494 28.271 12.61 12.58 12.63 12.50 12.70 2,922,622 12.594 -0.18%
2016-05-09 0 28.35 28.20 28.35 27.75 28.80 1,173,684 32,927,558 28.055 12.63 12.56 12.63 12.36 12.83 2,634,650 12.498 1.25%
2016-05-06 0 28.00 28.00 28.05 27.70 29.50 1,612,585 45,223,212 28.044 12.47 12.47 12.50 12.34 13.14 3,619,881 12.493 -3.28%
2016-05-05 0 28.95 28.80 28.95 28.65 29.75 1,362,619 39,337,308 28.869 12.90 12.83 12.90 12.76 13.25 3,058,765 12.861 0.87%
2016-05-04 0 28.70 28.65 28.70 28.25 28.80 1,718,508 49,077,783 28.558 12.79 12.76 12.79 12.58 12.83 3,857,654 12.722 3.24%
2016-05-03 0 27.80 27.75 27.85 27.65 28.30 1,261,350 35,125,501 27.848 12.38 12.36 12.41 12.32 12.61 2,831,440 12.406 -1.77%
2016-04-29 0 28.30 28.20 28.35 28.10 28.70 1,333,500 37,731,669 28.295 12.61 12.56 12.63 12.52 12.79 2,993,400 12.605 -0.35%
2016-04-28 0 28.40 28.25 28.45 27.95 28.55 1,819,500 51,181,201 28.129 12.65 12.58 12.67 12.45 12.72 4,084,358 12.531 1.79%
2016-04-27 0 27.90 27.90 28.00 27.70 28.15 723,938 20,190,122 27.889 12.43 12.43 12.47 12.34 12.54 1,625,074 12.424 -0.36%
2016-04-26 0 28.00 27.80 27.95 27.25 28.00 1,625,566 45,024,807 27.698 12.47 12.38 12.45 12.14 12.47 3,649,021 12.339 1.82%
2016-04-25 0 27.50 27.40 27.50 27.25 27.60 1,331,741 36,377,625 27.316 12.25 12.21 12.25 12.14 12.30 2,989,451 12.169 0.55%
2016-04-22 0 27.35 27.35 27.40 26.50 27.45 1,539,500 41,852,909 27.186 12.18 12.18 12.21 11.81 12.23 3,455,822 12.111 1.86%
2016-04-21 0 26.85 26.80 26.90 26.35 26.95 1,477,815 39,476,694 26.713 11.96 11.94 11.98 11.74 12.01 3,317,354 11.900 1.70%
2016-04-20 0 26.40 26.40 26.55 26.35 27.30 1,963,640 52,218,335 26.593 11.76 11.76 11.83 11.74 12.16 4,407,919 11.846 -3.47%
2016-04-19 0 27.35 27.30 27.35 27.10 27.45 809,793 22,083,343 27.270 12.18 12.16 12.18 12.07 12.23 1,817,798 12.148 0.74%
2016-04-18 0 27.15 27.10 27.25 27.10 27.50 632,294 17,242,865 27.270 12.09 12.07 12.14 12.07 12.25 1,419,354 12.148 -0.91%
2016-04-15 0 27.40 27.35 27.40 27.30 27.50 730,212 19,982,552 27.365 12.21 12.18 12.21 12.16 12.25 1,639,157 12.191 -0.18%
2016-04-14 0 27.45 27.40 27.45 27.40 28.20 959,172 26,451,953 27.578 12.23 12.21 12.23 12.21 12.56 2,153,120 12.285 -0.18%
2016-04-13 0 27.50 27.50 27.55 27.25 27.95 1,254,713 34,331,439 27.362 12.25 12.25 12.27 12.14 12.45 2,816,541 12.189 -0.36%
2016-04-12 0 27.60 27.65 27.70 27.55 28.00 2,314,020 64,092,799 27.698 12.30 12.32 12.34 12.27 12.47 5,194,441 12.339 -0.90%
2016-04-11 0 27.85 27.80 27.85 27.25 27.85 926,282 25,656,762 27.699 12.41 12.38 12.41 12.14 12.41 2,079,289 12.339 1.64%
2016-04-08 0 27.40 27.25 27.35 26.90 27.45 1,009,683 27,444,533 27.181 12.21 12.14 12.18 11.98 12.23 2,266,505 12.109 1.67%
2016-04-07 0 26.95 26.90 27.05 26.75 27.05 820,972 22,111,682 26.934 12.01 11.98 12.05 11.92 12.05 1,842,893 11.998 0.75%
2016-04-06 0 26.75 26.80 26.90 26.25 27.15 1,586,503 42,288,104 26.655 11.92 11.94 11.98 11.69 12.09 3,561,333 11.874 -0.56%
2016-04-05 0 26.90 26.80 27.00 26.25 26.95 1,630,942 43,561,260 26.709 11.98 11.94 12.03 11.69 12.01 3,661,088 11.898 2.67%
2016-04-01 0 26.20 26.15 26.35 26.15 26.60 990,278 26,072,417 26.328 11.67 11.65 11.74 11.65 11.85 2,222,946 11.729 -1.69%
2016-03-31 0 26.65 26.65 26.70 26.05 27.75 2,095,471 55,545,542 26.507 11.87 11.87 11.89 11.60 12.36 4,703,849 11.809 -0.56%
2016-03-30 0 26.80 26.75 26.85 26.45 26.85 1,011,097 26,972,404 26.676 11.94 11.92 11.96 11.78 11.96 2,269,679 11.884 1.32%
2016-03-29 0 26.45 26.35 26.45 26.35 27.25 795,399 21,103,533 26.532 11.78 11.74 11.78 11.74 12.14 1,785,487 11.819 -2.40%
2016-03-24 0 27.10 27.05 27.10 27.00 27.35 591,862 16,087,004 27.180 12.07 12.05 12.07 12.03 12.18 1,328,594 12.108 -0.55%
2016-03-23 0 27.25 27.20 27.25 27.00 28.20 1,144,166 31,300,520 27.357 12.14 12.12 12.14 12.03 12.56 2,568,389 12.187 -3.88%
2016-03-22 0 28.35 28.20 28.45 27.95 28.85 1,460,523 41,301,065 28.278 12.63 12.56 12.67 12.45 12.85 3,278,537 12.597 1.43%
2016-03-21 0 27.95 27.95 28.00 27.55 28.10 1,131,359 31,538,836 27.877 12.45 12.45 12.47 12.27 12.52 2,539,640 12.419 0.00%
2016-03-18 0 27.95 27.85 28.05 27.55 28.20 1,355,216 37,776,262 27.875 12.45 12.41 12.50 12.27 12.56 3,042,147 12.418 1.45%
2016-03-17 0 27.55 27.55 27.65 27.25 27.85 960,500 26,499,036 27.589 12.27 12.27 12.32 12.14 12.41 2,156,101 12.290 0.55%
2016-03-16 0 27.40 27.35 27.45 27.35 27.60 597,300 16,401,802 27.460 12.21 12.18 12.23 12.18 12.30 1,340,801 12.233 -0.72%
2016-03-15 0 27.60 27.55 27.70 27.30 27.90 955,300 26,431,748 27.669 12.30 12.27 12.34 12.16 12.43 2,144,428 12.326 -0.72%
2016-03-14 0 27.80 27.70 27.80 27.60 27.90 439,378 12,204,675 27.777 12.38 12.34 12.38 12.30 12.43 986,302 12.374 0.54%
2016-03-11 0 27.65 27.55 27.65 27.40 27.80 654,505 18,101,653 27.657 12.32 12.27 12.32 12.21 12.38 1,469,213 12.321 1.65%
2016-03-10 0 27.20 27.05 27.20 26.95 27.65 1,479,758 40,293,374 27.230 12.12 12.05 12.12 12.01 12.32 3,321,715 12.130 -1.27%
2016-03-09 0 27.55 27.55 27.70 27.30 27.85 1,023,202 28,231,000 27.591 12.27 12.27 12.34 12.16 12.41 2,296,852 12.291 0.92%
2016-03-08 0 27.30 27.35 27.40 27.05 28.10 1,373,249 37,571,999 27.360 12.16 12.18 12.21 12.05 12.52 3,082,627 12.188 -2.33%
2016-03-07 0 27.95 27.80 28.00 27.75 28.30 1,330,817 37,219,315 27.967 12.45 12.38 12.47 12.36 12.61 2,987,377 12.459 -0.36%
2016-03-04 0 28.05 28.00 28.05 27.75 28.40 1,637,330 45,813,685 27.981 12.50 12.47 12.50 12.36 12.65 3,675,428 12.465 0.54%
2016-03-03 0 27.90 27.80 27.95 27.55 28.20 1,235,833 34,417,105 27.849 12.43 12.38 12.45 12.27 12.56 2,774,160 12.406 1.09%
2016-03-02 0 27.60 27.60 27.75 27.10 27.90 1,560,513 43,276,435 27.732 12.30 12.30 12.36 12.07 12.43 3,502,992 12.354 1.47%
2016-03-01 0 27.20 27.10 27.25 26.75 27.45 1,417,455 38,631,841 27.254 12.12 12.07 12.14 11.92 12.23 3,181,859 12.141 -1.63%
2016-02-29 0 27.65 27.55 27.80 27.50 27.80 1,542,881 42,676,055 27.660 12.32 12.27 12.38 12.25 12.38 3,463,412 12.322 1.10%
2016-02-26 0 27.35 27.25 27.45 27.00 27.90 1,156,988 31,761,529 27.452 12.18 12.14 12.23 12.03 12.43 2,597,171 12.229 1.48%
2016-02-25 0 26.95 26.95 27.10 26.65 27.40 1,626,207 43,905,884 26.999 12.01 12.01 12.07 11.87 12.21 3,650,459 12.027 0.56%
2016-02-24 0 26.80 26.70 26.85 26.05 26.90 2,298,173 61,198,242 26.629 11.94 11.89 11.96 11.60 11.98 5,158,868 11.863 0.00%
2016-02-23 0 26.80 26.75 26.90 26.70 27.60 2,003,503 53,947,086 26.926 11.94 11.92 11.98 11.89 12.30 4,497,402 11.995 -2.37%
2016-02-22 0 27.45 27.45 27.50 27.10 27.50 758,009 20,790,464 27.428 12.23 12.23 12.25 12.07 12.25 1,701,555 12.219 2.43%
2016-02-19 0 26.80 26.70 26.80 26.35 27.20 1,077,055 28,912,865 26.844 11.94 11.89 11.94 11.74 12.12 2,417,740 11.959 1.13%
2016-02-18 0 26.50 26.40 26.50 26.20 26.90 1,672,998 44,370,240 26.521 11.81 11.76 11.81 11.67 11.98 3,755,494 11.815 0.76%
2016-02-17 0 26.30 26.30 26.35 26.05 26.65 2,710,376 71,336,113 26.320 11.72 11.72 11.74 11.60 11.87 6,084,169 11.725 -1.50%
2016-02-16 0 26.70 26.60 26.70 26.50 27.10 2,129,250 56,817,588 26.684 11.89 11.85 11.89 11.81 12.07 4,779,675 11.887 0.56%
2016-02-15 0 26.55 26.35 26.55 25.80 26.55 880,005 23,114,491 26.266 11.83 11.74 11.83 11.49 11.83 1,975,408 11.701 3.51%
2016-02-12 0 25.65 25.50 25.65 25.15 25.95 1,899,555 48,375,065 25.467 11.43 11.36 11.43 11.20 11.56 4,264,063 11.345 2.19%
2016-02-11 0 25.10 25.05 25.15 25.05 25.90 2,397,920 61,019,821 25.447 11.18 11.16 11.20 11.16 11.54 5,382,777 11.336 -3.09%
2016-02-05 0 25.90 25.80 25.95 25.55 26.20 1,217,005 31,516,561 25.897 11.54 11.49 11.56 11.38 11.67 2,731,895 11.537 0.19%
2016-02-04 0 25.85 25.85 25.90 25.75 26.15 924,628 23,931,620 25.882 11.52 11.52 11.54 11.47 11.65 2,075,576 11.530 -0.96%
2016-02-03 0 26.10 26.00 26.25 26.00 26.65 1,310,005 34,331,539 26.207 11.63 11.58 11.69 11.58 11.87 2,940,659 11.675 -1.14%
2016-02-02 0 26.40 26.35 26.40 25.80 26.40 1,651,277 43,057,369 26.075 11.76 11.74 11.76 11.49 11.76 3,706,736 11.616 0.96%
2016-02-01 0 26.15 26.10 26.25 26.00 27.00 1,691,074 44,356,467 26.230 11.65 11.63 11.69 11.58 12.03 3,796,071 11.685 -2.24%
2016-01-29 0 26.75 26.70 27.00 25.90 27.00 1,716,249 45,797,404 26.685 11.92 11.89 12.03 11.54 12.03 3,852,583 11.887 2.88%
2016-01-28 0 26.00 26.00 26.05 25.55 26.15 1,250,132 32,414,338 25.929 11.58 11.58 11.60 11.38 11.65 2,806,258 11.551 0.97%
2016-01-27 0 25.75 25.75 25.85 25.65 26.10 1,618,398 41,893,829 25.886 11.47 11.47 11.52 11.43 11.63 3,632,930 11.532 -0.58%
2016-01-26 0 25.90 25.85 25.95 25.80 26.65 1,688,004 44,044,372 26.093 11.54 11.52 11.56 11.49 11.87 3,789,179 11.624 -2.26%
2016-01-25 0 26.50 26.50 26.55 26.20 26.95 1,698,590 45,299,659 26.669 11.81 11.81 11.83 11.67 12.01 3,812,943 11.880 2.51%
2016-01-22 0 25.85 25.75 25.80 25.75 26.40 1,545,455 40,183,762 26.001 11.52 11.47 11.49 11.47 11.76 3,469,190 11.583 0.39%
2016-01-21 0 25.75 25.70 25.75 25.55 26.15 2,109,352 54,183,679 25.687 11.47 11.45 11.47 11.38 11.65 4,735,008 11.443 0.19%
2016-01-20 0 25.70 25.70 25.75 25.65 26.45 3,214,248 83,037,573 25.834 11.45 11.45 11.47 11.43 11.78 7,215,245 11.509 -0.58%
2016-01-19 0 25.85 25.80 25.85 25.10 25.90 1,985,742 51,117,802 25.742 11.52 11.49 11.52 11.18 11.54 4,457,533 11.468 3.40%
2016-01-18 0 25.00 25.00 25.05 24.90 25.50 1,205,115 30,094,869 24.973 11.14 11.14 11.16 11.09 11.36 2,705,205 11.125 -2.15%
2016-01-15 0 25.55 25.50 25.55 24.95 25.70 1,861,359 47,343,699 25.435 11.38 11.36 11.38 11.11 11.45 4,178,321 11.331 1.19%
2016-01-14 0 25.25 25.20 25.25 24.35 25.35 1,914,798 47,481,821 24.797 11.25 11.23 11.25 10.85 11.29 4,298,280 11.047 3.06%
2016-01-13 0 24.50 24.35 24.55 24.15 24.55 2,254,699 54,931,279 24.363 10.91 10.85 10.94 10.76 10.94 5,061,279 10.853 0.62%
2016-01-12 0 24.35 24.20 24.35 24.20 24.75 2,303,350 56,347,504 24.463 10.85 10.78 10.85 10.78 11.03 5,170,489 10.898 0.62%
2016-01-11 0 24.20 24.15 24.25 24.15 24.60 1,688,315 41,242,239 24.428 10.78 10.76 10.80 10.76 10.96 3,789,878 10.882 -2.22%
2016-01-08 0 24.75 24.70 24.80 24.50 24.90 1,149,588 28,422,343 24.724 11.03 11.00 11.05 10.91 11.09 2,580,560 11.014 -0.60%
2016-01-07 0 24.90 24.90 25.00 24.65 26.15 2,181,521 54,938,772 25.184 11.09 11.09 11.14 10.98 11.65 4,897,011 11.219 -5.50%
2016-01-06 0 26.35 26.25 26.35 25.25 26.35 1,585,058 40,919,618 25.816 11.74 11.69 11.74 11.25 11.74 3,558,089 11.500 4.15%
2016-01-05 0 25.30 25.30 25.40 25.20 25.85 1,260,733 32,055,098 25.426 11.27 11.27 11.32 11.23 11.52 2,830,055 11.327 -1.75%
2016-01-04 0 25.75 25.60 25.70 25.50 26.90 1,124,776 29,039,901 25.818 11.47 11.40 11.45 11.36 11.98 2,524,863 11.502 -2.28%
2015-12-31 0 26.35 26.30 26.40 26.05 26.40 301,957 7,934,918 26.278 11.74 11.72 11.76 11.60 11.76 677,824 11.706 0.76%
2015-12-30 0 26.15 26.15 26.20 26.00 26.25 468,316 12,241,672 26.140 11.65 11.65 11.67 11.58 11.69 1,051,261 11.645 -0.19%
2015-12-29 0 26.20 26.05 26.20 25.50 26.20 873,316 22,759,298 26.061 11.67 11.60 11.67 11.36 11.67 1,960,393 11.610 2.34%
2015-12-28 0 25.60 25.50 25.65 25.45 25.90 355,960 9,107,636 25.586 11.40 11.36 11.43 11.34 11.54 799,048 11.398 -0.39%
2015-12-24 0 25.70 25.60 25.70 25.50 25.85 287,851 7,395,183 25.691 11.45 11.40 11.45 11.36 11.52 646,159 11.445 0.78%
2015-12-23 0 25.50 25.50 25.55 25.50 25.95 731,702 18,739,156 25.610 11.36 11.36 11.38 11.36 11.56 1,642,502 11.409 -0.78%
2015-12-22 0 25.70 25.60 25.80 25.20 25.80 720,760 18,491,406 25.655 11.45 11.40 11.49 11.23 11.49 1,617,940 11.429 1.38%
2015-12-21 0 25.35 25.25 25.45 25.05 25.60 1,004,340 25,393,921 25.284 11.29 11.25 11.34 11.16 11.40 2,254,512 11.264 0.80%
2015-12-18 0 25.15 25.15 25.40 25.10 25.70 2,067,755 52,361,159 25.323 11.20 11.20 11.32 11.18 11.45 4,641,633 11.281 -1.37%
2015-12-17 0 25.50 25.50 25.70 25.30 25.80 1,334,266 34,062,470 25.529 11.36 11.36 11.45 11.27 11.49 2,995,119 11.373 -0.39%
2015-12-16 0 25.60 25.60 25.65 25.55 26.35 1,993,821 51,305,226 25.732 11.40 11.40 11.43 11.38 11.74 4,475,668 11.463 -1.92%
2015-12-15 0 26.10 26.05 26.15 25.30 26.20 1,814,433 47,012,356 25.910 11.63 11.60 11.65 11.27 11.67 4,072,983 11.542 0.97%
2015-12-14 0 25.85 25.80 25.90 25.35 26.05 1,608,685 41,428,369 25.753 11.52 11.49 11.54 11.29 11.60 3,611,127 11.472 -1.90%
2015-12-11 0 26.35 26.25 26.40 26.25 26.65 1,255,540 33,202,337 26.445 11.74 11.69 11.76 11.69 11.87 2,818,398 11.781 -0.57%
2015-12-10 0 26.50 26.35 26.40 26.05 26.60 1,109,722 29,290,144 26.394 11.81 11.74 11.76 11.60 11.85 2,491,070 11.758 0.76%
2015-12-09 0 26.30 26.25 26.40 25.90 26.45 1,630,969 42,905,855 26.307 11.72 11.69 11.76 11.54 11.78 3,661,149 11.719 0.38%
2015-12-08 0 26.20 26.20 26.35 25.85 26.65 2,815,372 73,791,792 26.210 11.67 11.67 11.74 11.52 11.87 6,319,860 11.676 -1.87%
2015-12-07 0 26.70 26.70 26.75 26.60 26.90 1,380,200 36,935,776 26.761 11.89 11.89 11.92 11.85 11.98 3,098,230 11.922 -0.93%
2015-12-04 0 26.95 26.90 27.05 26.80 27.25 1,347,925 36,330,025 26.953 12.01 11.98 12.05 11.94 12.14 3,025,781 12.007 -0.74%
2015-12-03 0 27.15 27.10 27.15 27.05 27.65 1,120,060 30,546,132 27.272 12.09 12.07 12.09 12.05 12.32 2,514,276 12.149 0.18%
2015-12-02 0 27.10 27.05 27.10 26.85 27.35 1,596,792 43,224,935 27.070 12.07 12.05 12.07 11.96 12.18 3,584,430 12.059 -0.18%
2015-12-01 0 27.15 27.10 27.20 27.00 28.25 4,352,655 120,189,213 27.613 12.09 12.07 12.12 12.03 12.58 9,770,706 12.301 -3.55%
2015-11-30 0 28.15 27.90 27.95 27.35 28.75 11,999,378 337,685,961 28.142 12.54 12.43 12.45 12.18 12.81 26,935,834 12.537 4.07%
2015-11-27 0 27.05 27.05 27.10 27.05 27.95 2,185,500 59,510,925 27.230 12.05 12.05 12.07 12.05 12.45 4,905,943 12.130 -3.22%
2015-11-26 0 27.95 27.80 28.15 27.75 28.30 1,721,762 48,203,264 27.996 12.45 12.38 12.54 12.36 12.61 3,864,958 12.472 -1.24%
2015-11-25 0 28.30 28.15 28.35 27.55 28.40 1,806,734 50,768,275 28.099 12.61 12.54 12.63 12.27 12.65 4,055,701 12.518 2.35%
2015-11-24 0 27.65 27.60 27.75 27.55 28.10 2,574,672 71,372,516 27.721 12.32 12.30 12.36 12.27 12.52 5,779,544 12.349 -1.25%
2015-11-23 0 28.00 27.95 28.00 27.85 29.10 2,273,461 64,549,464 28.393 12.47 12.45 12.47 12.41 12.96 5,103,395 12.648 -4.11%
2015-11-20 0 29.20 29.05 29.20 28.15 29.60 2,860,550 83,262,278 29.107 13.01 12.94 13.01 12.54 13.19 6,421,275 12.967 2.10%
2015-11-19 0 28.60 28.55 28.70 26.70 28.70 2,143,766 60,276,522 28.117 12.74 12.72 12.79 11.89 12.79 4,812,260 12.526 5.93%
2015-11-18 0 27.00 26.95 27.00 26.65 27.45 2,811,755 75,713,123 26.927 12.03 12.01 12.03 11.87 12.23 6,311,741 11.996 -1.46%
2015-11-17 0 27.40 27.40 27.45 27.40 27.95 1,758,892 48,445,231 27.543 12.21 12.21 12.23 12.21 12.45 3,948,307 12.270 -0.90%
2015-11-16 0 27.65 27.60 27.65 27.45 28.15 1,317,461 36,531,344 27.729 12.32 12.30 12.32 12.23 12.54 2,957,396 12.353 -2.12%
2015-11-13 0 28.25 28.15 28.25 28.15 29.60 2,134,412 60,530,867 28.360 12.58 12.54 12.58 12.54 13.19 4,791,262 12.634 -5.20%
2015-11-12 0 29.80 29.75 29.95 29.15 31.00 1,536,297 45,728,542 29.765 13.28 13.25 13.34 12.99 13.81 3,448,632 13.260 1.02%
2015-11-11 0 29.50 29.45 29.55 28.45 29.55 1,134,844 33,203,215 29.258 13.14 13.12 13.16 12.67 13.16 2,547,463 13.034 2.79%
2015-11-10 0 28.70 28.60 28.70 28.60 29.75 1,324,250 38,349,633 28.960 12.79 12.74 12.79 12.74 13.25 2,972,636 12.901 -1.03%
2015-11-09 0 29.00 28.95 29.00 28.95 29.90 1,206,586 35,346,862 29.295 12.92 12.90 12.92 12.90 13.32 2,708,507 13.050 -2.03%
2015-11-06 0 29.60 29.55 29.60 29.05 29.70 1,025,500 30,203,385 29.452 13.19 13.16 13.19 12.94 13.23 2,302,011 13.120 1.72%
2015-11-05 0 29.10 29.15 29.20 28.65 29.30 1,079,274 31,329,040 29.028 12.96 12.99 13.01 12.76 13.05 2,422,721 12.931 -0.17%
2015-11-04 0 29.15 29.15 29.20 28.25 29.50 1,965,839 57,122,148 29.057 12.99 12.99 13.01 12.58 13.14 4,412,855 12.944 3.37%
2015-11-03 0 28.20 28.15 28.20 28.00 28.50 797,335 22,414,769 28.112 12.56 12.54 12.56 12.47 12.70 1,789,833 12.523 1.26%
2015-11-02 0 27.85 27.80 27.90 27.45 28.10 1,562,614 43,662,565 27.942 12.41 12.38 12.43 12.23 12.52 3,507,708 12.448 -1.76%
2015-10-30 0 28.35 28.25 28.50 28.10 28.70 1,393,796 39,524,003 28.357 12.63 12.58 12.70 12.52 12.79 3,128,750 12.633 -1.05%
2015-10-29 0 28.65 28.55 28.60 28.05 28.65 1,096,000 31,173,900 28.443 12.76 12.72 12.74 12.50 12.76 2,460,267 12.671 1.78%
2015-10-28 0 28.15 28.10 28.25 27.90 28.40 1,032,000 29,018,728 28.119 12.54 12.52 12.58 12.43 12.65 2,316,602 12.526 -0.53%
2015-10-27 0 28.30 28.20 28.40 28.00 28.40 1,283,143 36,120,931 28.150 12.61 12.56 12.65 12.47 12.65 2,880,360 12.540 0.89%
2015-10-26 0 28.05 28.00 28.05 28.00 28.40 1,116,080 31,436,663 28.167 12.50 12.47 12.50 12.47 12.65 2,505,342 12.548 0.72%
2015-10-23 0 27.85 27.85 28.00 27.70 28.30 2,697,500 75,446,175 27.969 12.41 12.41 12.47 12.34 12.61 6,055,265 12.460 -1.07%
2015-10-22 0 28.15 28.00 28.15 27.95 28.30 1,269,050 35,679,058 28.115 12.54 12.47 12.54 12.45 12.61 2,848,724 12.525 1.81%
2015-10-20 0 27.65 27.55 27.65 27.35 28.20 1,586,648 44,177,520 27.843 12.32 12.27 12.32 12.18 12.56 3,561,659 12.404 0.73%
2015-10-19 0 27.45 27.25 27.45 26.80 27.45 1,309,577 35,736,181 27.288 12.23 12.14 12.23 11.94 12.23 2,939,698 12.156 1.67%
2015-10-16 0 27.00 27.00 27.05 26.80 27.30 1,864,880 50,462,776 27.060 12.03 12.03 12.05 11.94 12.16 4,186,225 12.054 -0.92%
2015-10-15 0 27.25 27.15 27.30 27.05 27.60 893,709 24,337,170 27.232 12.14 12.09 12.16 12.05 12.30 2,006,170 12.131 0.93%
2015-10-14 0 27.00 26.90 27.05 26.70 27.25 1,335,753 36,050,727 26.989 12.03 11.98 12.05 11.89 12.14 2,998,457 12.023 -0.55%
2015-10-13 0 27.15 27.10 27.30 27.05 27.65 1,560,855 42,489,477 27.222 12.09 12.07 12.16 12.05 12.32 3,503,759 12.127 -1.63%
2015-10-12 0 27.60 27.50 27.60 27.35 27.65 1,419,875 39,003,913 27.470 12.30 12.25 12.30 12.18 12.32 3,187,292 12.237 0.36%
2015-10-09 0 27.50 27.35 27.50 27.25 27.80 1,349,876 37,158,227 27.527 12.25 12.18 12.25 12.14 12.38 3,030,160 12.263 0.73%
2015-10-08 0 27.30 27.30 27.40 27.20 28.20 3,291,008 90,799,132 27.590 12.16 12.16 12.21 12.12 12.56 7,387,553 12.291 -3.02%
2015-10-07 0 28.15 28.10 28.20 28.00 28.75 1,883,300 53,096,333 28.193 12.54 12.52 12.56 12.47 12.81 4,227,574 12.560 -2.09%
2015-10-06 0 28.75 28.70 28.75 27.90 28.90 3,227,090 91,598,610 28.384 12.81 12.79 12.81 12.43 12.87 7,244,072 12.645 2.13%
2015-10-05 0 28.15 28.10 28.15 27.85 28.50 1,414,399 39,862,757 28.184 12.54 12.52 12.54 12.41 12.70 3,174,999 12.555 0.00%
2015-10-02 0 28.15 28.10 28.15 27.80 28.70 3,399,185 95,954,116 28.229 12.54 12.52 12.54 12.38 12.79 7,630,386 12.575 -1.75%
2015-09-30 0 28.65 28.75 28.80 28.25 29.20 5,315,415 152,084,562 28.612 12.76 12.81 12.83 12.58 13.01 11,931,880 12.746 -0.52%
2015-09-29 0 28.80 28.75 28.90 28.50 29.40 2,072,233 59,754,124 28.836 12.83 12.81 12.87 12.70 13.10 4,651,685 12.846 -2.04%
2015-09-25 0 29.40 29.40 29.50 29.00 29.80 4,280,379 126,158,519 29.474 13.10 13.10 13.14 12.92 13.28 9,608,463 13.130 0.00%
2015-09-24 0 29.40 29.25 29.45 28.20 29.45 3,475,777 100,815,744 29.005 13.10 13.03 13.12 12.56 13.12 7,802,317 12.921 4.44%
2015-09-23 0 28.15 28.15 28.30 27.90 28.40 1,245,249 35,118,326 28.202 12.54 12.54 12.61 12.43 12.65 2,795,297 12.563 1.26%
2015-09-22 0 27.80 27.80 27.95 27.00 28.40 2,406,500 67,109,333 27.887 12.38 12.38 12.45 12.03 12.65 5,402,037 12.423 2.02%
2015-09-21 0 27.25 27.15 27.30 27.00 27.85 1,500,802 41,106,564 27.390 12.14 12.09 12.16 12.03 12.41 3,368,954 12.202 -1.09%
2015-09-18 0 27.55 27.50 27.65 27.15 27.70 1,900,290 52,342,310 27.544 12.27 12.25 12.32 12.09 12.34 4,265,712 12.270 1.10%
2015-09-17 0 27.65 27.65 27.80 27.60 28.45 1,869,733 52,014,873 27.819 12.14 12.14 12.21 12.12 12.49 4,258,728 12.214 -0.72%
2015-09-16 0 27.85 27.75 28.00 27.30 28.40 1,810,971 50,576,928 27.928 12.23 12.18 12.29 11.99 12.47 4,124,885 12.261 1.46%
2015-09-15 0 27.45 27.40 27.45 27.20 27.85 1,339,000 36,865,734 27.532 12.05 12.03 12.05 11.94 12.23 3,049,867 12.088 -1.26%
2015-09-14 0 27.80 27.80 28.00 27.80 28.35 534,229 14,950,912 27.986 12.21 12.21 12.29 12.21 12.45 1,216,824 12.287 -0.36%
2015-09-11 0 27.90 27.90 28.10 27.70 28.25 694,172 19,393,735 27.938 12.25 12.25 12.34 12.16 12.40 1,581,129 12.266 -0.71%
2015-09-10 0 28.10 27.95 28.15 27.65 28.80 1,851,308 51,945,431 28.059 12.34 12.27 12.36 12.14 12.64 4,216,761 12.319 -2.09%
2015-09-09 0 28.70 28.50 28.80 27.50 28.95 2,007,457 57,011,520 28.400 12.60 12.51 12.64 12.07 12.71 4,572,425 12.469 2.68%
2015-09-08 0 27.95 27.85 28.05 27.35 28.10 1,320,860 36,750,720 27.823 12.27 12.23 12.31 12.01 12.34 3,008,549 12.215 1.08%
2015-09-07 0 27.65 27.65 27.70 27.40 28.10 1,491,400 41,314,013 27.701 12.14 12.14 12.16 12.03 12.34 3,396,992 12.162 -2.47%
2015-09-04 0 28.35 28.35 28.40 27.85 29.10 3,535,738 100,103,747 28.312 12.45 12.45 12.47 12.23 12.78 8,053,421 12.430 1.07%
2015-09-02 0 28.05 28.00 28.05 27.40 28.50 3,774,000 105,638,018 27.991 12.31 12.29 12.31 12.03 12.51 8,596,115 12.289 2.75%
2015-09-01 0 27.30 27.10 27.40 27.05 29.95 4,227,404 116,983,861 27.673 11.99 11.90 12.03 11.88 13.15 9,628,842 12.149 -1.62%
2015-08-31 0 27.75 27.75 27.85 27.35 28.55 2,806,960 78,046,791 27.805 12.18 12.18 12.23 12.01 12.53 6,393,469 12.207 0.18%
2015-08-28 0 27.70 27.55 27.60 27.55 28.10 2,696,496 75,082,940 27.845 12.16 12.10 12.12 12.10 12.34 6,141,863 12.225 0.73%
2015-08-27 0 27.50 27.45 27.60 27.05 28.55 2,738,061 75,634,502 27.623 12.07 12.05 12.12 11.88 12.53 6,236,536 12.128 3.58%
2015-08-26 0 26.55 26.50 26.55 26.40 27.45 1,678,860 44,892,370 26.740 11.66 11.63 11.66 11.59 12.05 3,823,973 11.740 -0.56%
2015-08-25 0 26.70 26.70 26.75 26.25 27.15 2,467,757 65,976,253 26.735 11.72 11.72 11.74 11.52 11.92 5,620,859 11.738 -1.29%
2015-08-24 0 27.05 26.95 27.00 26.10 27.25 2,092,685 56,226,010 26.868 11.88 11.83 11.85 11.46 11.96 4,766,550 11.796 -1.46%
2015-08-21 0 27.45 27.35 27.55 26.85 27.70 1,306,500 35,678,159 27.308 12.05 12.01 12.10 11.79 12.16 2,975,841 11.989 -1.26%
2015-08-20 0 27.80 27.75 27.80 27.30 28.50 2,718,985 75,522,843 27.776 12.21 12.18 12.21 11.99 12.51 6,193,086 12.195 -2.28%
2015-08-19 0 28.45 28.40 28.70 27.75 29.15 3,534,582 101,313,927 28.664 12.49 12.47 12.60 12.18 12.80 8,050,788 12.584 3.08%
2015-08-18 0 27.60 27.55 27.60 27.55 28.30 1,863,322 51,901,576 27.854 12.12 12.10 12.12 12.10 12.42 4,244,126 12.229 -1.25%
2015-08-17 0 27.95 27.90 28.05 27.00 28.10 2,419,494 66,718,665 27.575 12.27 12.25 12.31 11.85 12.34 5,510,930 12.107 4.88%
2015-08-14 0 26.65 26.60 26.75 26.40 27.10 1,151,118 30,654,030 26.630 11.70 11.68 11.74 11.59 11.90 2,621,924 11.691 -0.37%
2015-08-13 0 26.75 26.75 26.80 26.25 27.15 1,566,103 41,730,467 26.646 11.74 11.74 11.77 11.52 11.92 3,567,144 11.699 -2.19%
2015-08-12 0 27.35 27.10 27.35 26.05 27.40 1,917,000 51,628,325 26.932 12.01 11.90 12.01 11.44 12.03 4,366,389 11.824 3.21%
2015-08-11 0 26.50 26.50 26.55 26.05 27.00 1,637,756 43,350,348 26.469 11.63 11.63 11.66 11.44 11.85 3,730,350 11.621 1.53%
2015-08-10 0 26.10 26.00 26.10 25.95 26.50 1,342,500 35,059,919 26.115 11.46 11.41 11.46 11.39 11.63 3,057,839 11.466 0.19%
2015-08-07 0 26.05 25.95 26.10 25.95 26.50 647,076 16,896,611 26.112 11.44 11.39 11.46 11.39 11.63 1,473,858 11.464 0.58%
2015-08-06 0 25.90 25.80 25.95 25.80 26.45 405,696 10,607,571 26.147 11.37 11.33 11.39 11.33 11.61 924,062 11.479 0.39%
2015-08-05 0 25.80 25.70 25.85 25.50 26.20 399,301 10,321,243 25.848 11.33 11.28 11.35 11.20 11.50 909,496 11.348 1.57%
2015-08-04 0 25.40 25.45 25.50 25.35 25.70 1,223,916 31,211,570 25.501 11.15 11.17 11.20 11.13 11.28 2,787,738 11.196 -0.20%
2015-08-03 0 25.45 25.45 25.50 25.05 25.70 723,505 18,402,939 25.436 11.17 11.17 11.20 11.00 11.28 1,647,942 11.167 0.99%
2015-07-31 0 25.20 25.15 25.25 25.10 25.80 2,235,996 56,565,757 25.298 11.06 11.04 11.09 11.02 11.33 5,092,973 11.107 -1.37%
2015-07-30 0 25.55 25.50 25.65 25.30 25.85 473,700 12,106,313 25.557 11.22 11.20 11.26 11.11 11.35 1,078,956 11.220 0.99%
2015-07-29 0 25.30 25.30 25.35 25.25 25.60 3,061,512 77,462,557 25.302 11.11 11.11 11.13 11.09 11.24 6,973,267 11.109 0.60%
2015-07-28 0 25.15 25.10 25.20 25.00 25.75 718,613 18,192,481 25.316 11.04 11.02 11.06 10.98 11.31 1,636,799 11.115 0.00%
2015-07-27 0 25.15 25.15 25.25 25.00 25.65 951,868 23,955,529 25.167 11.04 11.04 11.09 10.98 11.26 2,168,089 11.049 -2.33%
2015-07-24 0 25.75 25.70 25.75 25.45 26.00 580,025 14,954,591 25.783 11.31 11.28 11.31 11.17 11.41 1,321,135 11.320 0.00%
2015-07-23 0 25.75 25.70 25.85 25.70 26.20 995,927 25,908,191 26.014 11.31 11.28 11.35 11.28 11.50 2,268,443 11.421 0.19%
2015-07-22 0 25.70 25.60 25.70 25.55 25.80 279,500 7,178,975 25.685 11.28 11.24 11.28 11.22 11.33 636,623 11.277 -0.39%
2015-07-21 0 25.80 25.65 25.85 25.15 25.90 2,425,239 61,923,867 25.533 11.33 11.26 11.35 11.04 11.37 5,524,015 11.210 1.38%
2015-07-20 0 25.45 25.40 25.55 25.20 25.55 284,880 7,228,949 25.375 11.17 11.15 11.22 11.06 11.22 648,877 11.141 0.79%
2015-07-17 0 25.25 25.10 25.30 24.80 25.35 1,088,622 27,408,149 25.177 11.09 11.02 11.11 10.89 11.13 2,479,576 11.054 1.61%
2015-07-16 0 24.85 24.85 24.95 24.45 25.00 670,500 16,663,225 24.852 10.91 10.91 10.95 10.73 10.98 1,527,211 10.911 1.02%
2015-07-15 0 24.60 24.50 24.65 24.45 25.30 2,137,457 52,703,649 24.657 10.80 10.76 10.82 10.73 11.11 4,868,528 10.825 -2.77%
2015-07-14 0 25.30 25.35 25.40 24.90 25.45 1,240,384 31,289,218 25.225 11.11 11.13 11.15 10.93 11.17 2,825,247 11.075 0.00%
2015-07-13 0 25.30 25.15 25.35 24.85 26.65 4,036,247 102,628,659 25.427 11.11 11.04 11.13 10.91 11.70 9,193,440 11.163 -2.13%
2015-07-10 0 25.85 25.80 26.00 25.50 26.10 1,518,558 39,320,205 25.893 11.35 11.33 11.41 11.20 11.46 3,458,850 11.368 1.37%
2015-07-09 0 25.50 25.45 25.50 24.30 26.60 7,038,644 178,609,148 25.376 11.20 11.17 11.20 10.67 11.68 16,032,060 11.141 2.00%
2015-07-08 0 25.00 24.80 25.05 24.80 26.00 3,493,387 87,882,679 25.157 10.98 10.89 11.00 10.89 11.41 7,956,957 11.045 -3.47%
2015-07-07 0 25.90 25.90 25.95 25.60 26.65 3,128,668 81,467,294 26.039 11.37 11.37 11.39 11.24 11.70 7,126,230 11.432 -2.08%
2015-07-06 0 26.45 26.40 26.55 26.15 26.80 1,085,890 28,660,608 26.394 11.61 11.59 11.66 11.48 11.77 2,473,353 11.588 -1.86%
2015-07-03 0 26.95 26.80 26.90 26.75 27.30 902,882 24,354,150 26.974 11.83 11.77 11.81 11.74 11.99 2,056,512 11.842 -0.19%
2015-07-02 0 27.00 27.00 27.15 26.40 27.40 2,742,969 73,920,176 26.949 11.85 11.85 11.92 11.59 12.03 6,247,715 11.832 4.05%
2015-06-30 0 25.95 25.85 26.00 25.75 26.55 2,814,654 73,324,021 26.051 11.39 11.35 11.41 11.31 11.66 6,410,994 11.437 -0.19%
2015-06-29 0 26.00 26.00 26.05 26.00 26.70 1,391,861 36,338,681 26.108 11.41 11.41 11.44 11.41 11.72 3,170,270 11.462 -0.95%
2015-06-26 0 26.25 26.15 26.20 26.10 26.80 1,401,076 36,990,607 26.402 11.52 11.48 11.50 11.46 11.77 3,191,259 11.591 -1.13%
2015-06-25 0 26.55 26.50 26.65 26.40 26.80 1,002,000 26,651,332 26.598 11.66 11.63 11.70 11.59 11.77 2,282,275 11.678 -0.38%
2015-06-24 0 26.65 26.55 26.80 26.45 26.80 838,115 22,283,515 26.588 11.70 11.66 11.77 11.61 11.77 1,908,991 11.673 0.19%
2015-06-23 0 26.60 26.50 26.55 26.40 27.20 854,405 22,754,187 26.632 11.68 11.63 11.66 11.59 11.94 1,946,095 11.692 0.00%
2015-06-22 0 26.60 26.50 26.60 26.35 26.65 762,668 20,201,793 26.488 11.68 11.63 11.68 11.57 11.70 1,737,144 11.629 2.11%
2015-06-19 0 26.05 26.05 26.15 25.75 26.55 4,606,182 121,230,428 26.319 11.44 11.44 11.48 11.31 11.66 10,491,593 11.555 -0.19%
2015-06-18 0 26.10 26.05 26.15 25.40 26.40 959,500 25,037,565 26.094 11.46 11.44 11.48 11.15 11.59 2,185,472 11.456 1.95%
2015-06-17 0 25.60 25.50 25.65 25.10 26.15 1,765,806 45,208,056 25.602 11.24 11.20 11.26 11.02 11.48 4,022,012 11.240 0.99%
2015-06-16 0 25.35 25.35 25.45 25.30 25.70 1,292,113 32,945,480 25.497 11.13 11.13 11.17 11.11 11.28 2,943,072 11.194 -0.78%
2015-06-15 0 25.55 25.50 25.55 25.45 26.05 3,207,076 82,388,491 25.690 11.22 11.20 11.22 11.17 11.44 7,304,821 11.279 -1.92%
2015-06-12 0 26.05 26.05 26.10 24.90 26.20 5,756,277 146,977,802 25.533 11.44 11.44 11.46 10.93 11.50 13,111,187 11.210 2.36%
2015-06-11 0 25.45 25.40 25.45 25.15 25.60 5,770,545 144,539,810 25.048 11.17 11.15 11.17 11.04 11.24 13,143,685 10.997 1.39%
2015-06-10 0 25.10 25.00 25.10 25.00 25.80 1,274,048 32,292,411 25.346 11.02 10.98 11.02 10.98 11.33 2,901,925 11.128 0.60%
2015-06-09 0 24.95 24.90 25.05 24.85 25.80 1,613,474 40,613,138 25.171 10.95 10.93 11.00 10.91 11.33 3,675,042 11.051 -2.92%
2015-06-08 0 25.70 25.70 25.75 25.65 26.35 928,976 24,105,238 25.948 11.28 11.28 11.31 11.26 11.57 2,115,947 11.392 -1.15%
2015-06-05 0 26.00 25.95 26.15 25.95 26.60 2,666,444 69,946,852 26.232 11.41 11.39 11.48 11.39 11.68 6,073,413 11.517 -0.95%
2015-06-04 0 26.25 26.20 26.30 25.90 26.70 4,855,006 127,614,348 26.285 11.52 11.50 11.55 11.37 11.72 11,058,344 11.540 0.96%
2015-06-03 0 26.00 25.90 26.05 25.85 27.05 2,202,800 58,211,811 26.426 11.41 11.37 11.44 11.35 11.88 5,017,362 11.602 0.39%
2015-06-02 0 26.70 26.70 26.75 26.30 26.90 858,000 22,877,146 26.663 11.37 11.37 11.39 11.20 11.46 2,014,648 11.355 0.00%
2015-06-01 0 26.70 26.60 26.65 26.50 27.05 2,790,591 74,608,832 26.736 11.37 11.33 11.35 11.29 11.52 6,552,515 11.386 0.19%
2015-05-29 0 26.65 26.70 26.80 26.50 27.35 3,564,042 95,741,251 26.863 11.35 11.37 11.41 11.29 11.65 8,368,635 11.440 -1.84%
2015-05-28 0 27.15 27.10 27.15 27.10 27.85 2,311,349 63,433,357 27.444 11.56 11.54 11.56 11.54 11.86 5,427,219 11.688 -2.34%
2015-05-27 0 27.80 27.70 27.75 27.70 28.50 1,961,375 55,077,198 28.081 11.84 11.80 11.82 11.80 12.14 4,605,454 11.959 -1.42%
2015-05-26 0 28.20 28.10 28.15 27.75 28.35 727,289 20,469,356 28.145 12.01 11.97 11.99 11.82 12.07 1,707,729 11.986 1.62%
2015-05-22 0 27.75 27.70 27.80 27.65 28.10 1,369,690 38,176,169 27.872 11.82 11.80 11.84 11.78 11.97 3,216,134 11.870 0.00%
2015-05-21 0 27.75 27.70 27.75 27.70 28.00 1,015,000 28,200,390 27.784 11.82 11.80 11.82 11.80 11.92 2,383,295 11.833 -0.72%
2015-05-20 0 27.95 27.90 27.95 27.85 28.75 1,456,072 40,987,956 28.150 11.90 11.88 11.90 11.86 12.24 3,418,965 11.988 -1.76%
2015-05-19 0 28.45 28.40 28.45 27.70 28.50 2,276,227 63,987,943 28.111 12.12 12.10 12.12 11.80 12.14 5,344,750 11.972 1.61%
2015-05-18 0 28.00 27.95 28.00 27.85 28.65 2,079,893 58,123,543 27.945 11.92 11.90 11.92 11.86 12.20 4,883,743 11.901 -1.41%
2015-05-15 0 28.40 28.40 28.45 28.40 29.45 1,194,140 34,091,768 28.549 12.10 12.10 12.12 12.10 12.54 2,803,929 12.159 -2.74%
2015-05-14 0 29.20 29.15 29.20 28.40 29.40 1,333,255 38,830,339 29.124 12.44 12.41 12.44 12.10 12.52 3,130,582 12.404 2.46%
2015-05-13 0 28.50 28.50 28.55 28.25 28.85 1,483,338 42,269,385 28.496 12.14 12.14 12.16 12.03 12.29 3,482,988 12.136 -0.18%
2015-05-12 0 28.55 28.55 28.60 28.35 30.10 2,443,993 70,729,335 28.940 12.16 12.16 12.18 12.07 12.82 5,738,677 12.325 -4.36%
2015-05-11 0 29.85 29.75 29.90 29.75 31.00 934,936 28,078,263 30.032 12.71 12.67 12.73 12.67 13.20 2,195,299 12.790 0.51%
2015-05-08 0 29.70 29.60 29.65 29.15 30.00 1,273,976 37,530,959 29.460 12.65 12.61 12.63 12.41 12.78 2,991,390 12.546 2.95%
2015-05-07 0 28.85 28.85 28.90 28.70 29.30 780,000 22,518,225 28.870 12.29 12.29 12.31 12.22 12.48 1,831,498 12.295 0.17%
2015-05-06 0 28.80 28.75 28.95 28.60 29.35 513,440 14,898,513 29.017 12.27 12.24 12.33 12.18 12.50 1,205,595 12.358 -0.52%
2015-05-05 0 28.95 28.95 29.00 28.90 29.80 298,104 8,684,078 29.131 12.33 12.33 12.35 12.31 12.69 699,970 12.406 -2.03%
2015-05-04 0 29.55 29.50 29.55 29.20 30.00 2,853,509 85,088,655 29.819 12.58 12.56 12.58 12.44 12.78 6,700,251 12.699 0.17%
2015-04-30 0 29.50 29.35 29.60 28.95 29.65 2,011,420 59,114,880 29.390 12.56 12.50 12.61 12.33 12.63 4,722,963 12.516 0.00%
2015-04-29 0 29.50 29.50 29.55 28.70 29.60 1,366,719 39,946,062 29.228 12.56 12.56 12.58 12.22 12.61 3,209,158 12.448 1.72%
2015-04-28 0 29.00 28.85 29.05 28.65 29.25 1,125,845 32,504,987 28.872 12.35 12.29 12.37 12.20 12.46 2,643,568 12.296 -0.68%
2015-04-27 0 29.20 29.10 29.25 28.50 29.25 785,373 22,727,649 28.939 12.44 12.39 12.46 12.14 12.46 1,844,114 12.324 2.64%
2015-04-24 0 28.45 28.45 28.55 27.95 28.60 958,014 27,170,299 28.361 12.12 12.12 12.16 11.90 12.18 2,249,488 12.078 1.61%
2015-04-23 0 28.00 27.90 28.15 27.90 28.80 1,524,845 43,053,428 28.235 11.92 11.88 11.99 11.88 12.27 3,580,449 12.025 -2.10%
2015-04-22 0 28.60 28.45 28.65 27.95 28.65 2,232,499 63,366,909 28.384 12.18 12.12 12.20 11.90 12.20 5,242,073 12.088 2.51%
2015-04-21 0 27.90 27.85 27.95 27.80 28.15 1,713,925 47,879,505 27.936 11.88 11.86 11.90 11.84 11.99 4,024,423 11.897 0.54%
2015-04-20 0 27.75 27.70 27.80 27.65 28.90 1,607,773 45,034,737 28.011 11.82 11.80 11.84 11.78 12.31 3,775,170 11.929 -3.14%
2015-04-17 0 28.65 28.75 28.80 27.90 28.80 2,027,728 57,914,434 28.561 12.20 12.24 12.27 11.88 12.27 4,761,256 12.164 2.14%
2015-04-16 0 28.05 28.05 28.10 27.90 28.55 1,516,757 42,746,224 28.183 11.95 11.95 11.97 11.88 12.16 3,561,458 12.002 -0.36%
2015-04-15 0 28.15 28.05 28.20 27.80 28.50 2,405,400 67,523,703 28.072 11.99 11.95 12.01 11.84 12.14 5,648,058 11.955 -0.71%
2015-04-14 0 28.35 28.15 28.40 27.50 28.45 2,358,959 66,224,372 28.074 12.07 11.99 12.10 11.71 12.12 5,539,011 11.956 3.09%
2015-04-13 0 27.50 27.45 27.55 27.35 28.35 1,717,512 47,435,405 27.619 11.71 11.69 11.73 11.65 12.07 4,032,846 11.762 -1.26%
2015-04-10 0 27.85 27.70 27.95 27.55 28.20 2,576,079 71,805,420 27.874 11.86 11.80 11.90 11.73 12.01 6,048,825 11.871 -0.71%
2015-04-09 0 28.05 27.85 28.05 27.65 28.30 5,191,646 144,896,230 27.909 11.95 11.86 11.95 11.78 12.05 12,190,370 11.886 1.08%
2015-04-08 0 27.75 27.65 27.75 27.55 28.40 2,996,678 83,483,594 27.859 11.82 11.78 11.82 11.73 12.10 7,036,422 11.864 1.65%
2015-04-02 0 27.30 27.20 27.30 27.10 27.60 2,164,381 59,128,194 27.319 11.63 11.58 11.63 11.54 11.75 5,082,127 11.635 -0.18%
2015-04-01 0 27.35 27.25 27.30 26.80 27.60 2,041,793 55,625,820 27.244 11.65 11.61 11.63 11.41 11.75 4,794,282 11.603 -0.18%
2015-03-31 0 27.40 27.35 27.55 27.15 27.80 2,622,604 71,749,429 27.358 11.67 11.65 11.73 11.56 11.84 6,158,069 11.651 -0.18%
2015-03-30 0 27.45 27.30 27.50 27.35 28.25 1,778,154 49,134,484 27.632 11.69 11.63 11.71 11.65 12.03 4,175,238 11.768 -2.14%
2015-03-27 0 28.05 27.95 28.05 27.60 28.35 2,600,211 72,961,084 28.060 11.95 11.90 11.95 11.75 12.07 6,105,488 11.950 1.63%
2015-03-26 0 27.60 27.55 27.60 27.55 28.50 1,602,082 44,541,578 27.802 11.75 11.73 11.75 11.73 12.14 3,761,807 11.840 -0.90%
2015-03-25 0 27.85 27.80 27.85 27.50 28.50 2,638,601 73,452,554 27.838 11.86 11.84 11.86 11.71 12.14 6,195,631 11.856 -1.76%
2015-03-24 0 28.35 28.25 28.30 28.25 29.30 4,602,722 131,087,486 28.480 12.07 12.03 12.05 12.03 12.48 10,807,533 12.129 -3.41%
2015-03-23 0 29.35 29.20 29.25 28.65 31.30 2,132,189 63,025,685 29.559 12.50 12.44 12.46 12.20 13.33 5,006,538 12.589 -3.93%
2015-03-20 0 30.55 30.25 30.60 30.00 30.65 2,584,825 78,207,974 30.257 13.01 12.88 13.03 12.78 13.05 6,069,361 12.886 0.33%
2015-03-19 0 30.45 30.50 30.60 30.25 31.45 2,073,323 63,605,313 30.678 12.97 12.99 13.03 12.88 13.39 4,868,316 13.065 -0.81%
2015-03-18 0 30.70 30.50 30.70 30.25 30.90 1,885,237 57,745,849 30.631 13.07 12.99 13.07 12.88 13.16 4,426,676 13.045 -0.32%
2015-03-17 0 30.80 30.75 30.80 30.50 30.95 1,714,502 52,667,565 30.719 13.12 13.10 13.12 12.99 13.18 4,025,778 13.083 0.33%
2015-03-16 0 30.70 30.65 30.70 30.55 31.00 1,492,859 45,862,182 30.721 13.07 13.05 13.07 13.01 13.20 3,505,344 13.084 -0.49%
2015-03-13 0 30.85 30.75 30.80 30.35 31.40 1,900,908 58,781,911 30.923 13.14 13.10 13.12 12.93 13.37 4,463,473 13.170 0.00%
2015-03-12 0 30.85 30.70 30.80 30.40 31.45 2,038,933 62,559,176 30.682 13.14 13.07 13.12 12.95 13.39 4,787,566 13.067 0.49%
2015-03-11 0 30.70 30.60 30.80 30.50 31.20 2,577,876 79,883,479 30.988 13.07 13.03 13.12 12.99 13.29 6,053,044 13.197 -1.60%
2015-03-10 0 31.20 31.15 31.30 31.00 31.45 1,395,254 43,687,274 31.311 13.29 13.27 13.33 13.20 13.39 3,276,160 13.335 -0.64%
2015-03-09 0 31.40 31.35 31.40 31.15 32.40 3,317,388 104,361,567 31.459 13.37 13.35 13.37 13.27 13.80 7,789,473 13.398 3.46%
2015-03-06 0 30.35 30.30 30.35 29.75 30.45 1,521,178 45,871,821 30.155 12.93 12.90 12.93 12.67 12.97 3,571,839 12.843 2.88%
2015-03-05 0 29.50 29.30 29.50 29.20 29.95 1,797,274 53,050,166 29.517 12.56 12.48 12.56 12.44 12.76 4,220,133 12.571 -1.34%
2015-03-04 0 29.90 29.85 29.90 29.65 30.55 1,566,615 46,932,826 29.958 12.73 12.71 12.73 12.63 13.01 3,678,528 12.759 0.17%
2015-03-03 0 29.85 29.90 29.95 29.70 30.30 1,344,093 40,271,622 29.962 12.71 12.73 12.76 12.65 12.90 3,156,030 12.760 -0.17%
2015-03-02 0 29.90 29.85 29.95 29.60 30.35 1,378,930 41,284,317 29.939 12.73 12.71 12.76 12.61 12.93 3,237,830 12.751 -0.66%
2015-02-27 0 30.10 30.05 30.15 30.05 31.15 1,303,110 39,546,928 30.348 12.82 12.80 12.84 12.80 13.27 3,059,799 12.925 -0.50%
2015-02-26 0 30.25 30.15 30.30 29.80 31.00 2,429,133 73,929,667 30.435 12.88 12.84 12.90 12.69 13.20 5,703,785 12.962 -0.49%
2015-02-25 0 30.40 30.30 30.40 30.05 30.80 2,072,348 63,045,944 30.422 12.95 12.90 12.95 12.80 13.12 4,866,027 12.956 1.16%
2015-02-24 0 30.05 29.95 30.10 29.75 30.30 1,782,029 53,131,780 29.815 12.80 12.76 12.82 12.67 12.90 4,184,336 12.698 1.35%
2015-02-23 0 29.65 29.60 29.75 29.50 30.05 988,266 29,298,787 29.647 12.63 12.61 12.67 12.56 12.80 2,320,522 12.626 0.17%
2015-02-18 0 29.60 29.55 29.60 29.15 29.70 1,106,376 32,637,566 29.500 12.61 12.58 12.61 12.41 12.65 2,597,853 12.563 1.02%
2015-02-17 0 29.30 29.25 29.30 29.25 29.35 644,220 18,867,096 29.287 12.48 12.46 12.48 12.46 12.50 1,512,676 12.473 -0.34%
2015-02-16 0 29.40 29.25 29.40 29.20 30.05 2,796,394 83,488,809 29.856 12.52 12.46 12.52 12.44 12.80 6,566,141 12.715 -1.84%
2015-02-13 0 29.95 29.85 30.05 29.80 30.85 3,720,828 111,779,856 30.042 12.76 12.71 12.80 12.69 13.14 8,736,780 12.794 1.01%
2015-02-12 0 29.65 29.55 29.70 29.50 30.00 2,658,196 78,976,018 29.710 12.63 12.58 12.65 12.56 12.78 6,241,642 12.653 -2.63%
2015-02-11 0 30.45 30.40 30.45 29.90 30.45 1,977,776 59,655,466 30.163 12.97 12.95 12.97 12.73 12.97 4,643,965 12.846 0.16%
2015-02-10 0 30.40 30.40 30.45 29.80 30.55 2,212,855 66,838,067 30.204 12.95 12.95 12.97 12.69 13.01 5,195,948 12.863 1.84%
2015-02-09 0 29.85 29.85 29.90 29.85 30.45 908,787 27,314,510 30.056 12.71 12.71 12.73 12.71 12.97 2,133,899 12.800 0.67%
2015-02-06 0 29.65 29.65 29.75 29.10 30.30 3,868,252 114,567,991 29.618 12.63 12.63 12.67 12.39 12.90 9,082,943 12.614 1.89%
2015-02-05 0 29.10 29.00 29.15 28.55 29.25 3,135,588 90,721,317 28.933 12.39 12.35 12.41 12.16 12.46 7,362,593 12.322 0.52%
2015-02-04 0 28.95 28.80 28.95 28.35 29.45 2,487,015 71,720,587 28.838 12.33 12.27 12.33 12.07 12.54 5,839,696 12.282 0.87%
2015-02-03 0 28.70 28.65 28.70 28.50 29.50 1,927,068 55,810,853 28.962 12.22 12.20 12.22 12.14 12.56 4,524,899 12.334 -1.37%
2015-02-02 0 29.10 29.05 29.10 28.90 29.50 2,029,274 58,924,964 29.037 12.39 12.37 12.39 12.31 12.56 4,764,886 12.367 0.87%
2015-01-30 0 28.85 28.80 29.10 28.75 29.55 2,445,003 70,877,425 28.989 12.29 12.27 12.39 12.24 12.58 5,741,049 12.346 -0.17%
2015-01-29 0 28.90 28.85 28.95 28.75 29.50 2,014,027 58,321,889 28.958 12.31 12.29 12.33 12.24 12.56 4,729,085 12.333 0.35%
2015-01-28 0 28.80 28.60 28.80 28.55 29.40 1,627,864 46,848,193 28.779 12.27 12.18 12.27 12.16 12.52 3,822,346 12.256 -1.71%
2015-01-27 0 29.30 29.25 29.30 28.85 29.60 1,467,000 42,971,920 29.292 12.48 12.46 12.48 12.29 12.61 3,444,625 12.475 0.34%
2015-01-26 0 29.20 29.05 29.25 28.45 29.40 1,411,017 41,051,305 29.093 12.44 12.37 12.46 12.12 12.52 3,313,173 12.390 0.17%
2015-01-23 0 29.15 29.10 29.20 28.30 29.20 1,859,083 53,637,455 28.852 12.41 12.39 12.44 12.05 12.44 4,365,265 12.287 4.67%
2015-01-22 0 27.85 27.75 27.95 27.75 28.95 2,166,528 61,184,760 28.241 11.86 11.82 11.90 11.82 12.33 5,087,169 12.027 -2.62%
2015-01-21 0 28.60 28.50 28.70 28.30 29.00 1,865,994 53,405,650 28.620 12.18 12.14 12.22 12.05 12.35 4,381,492 12.189 -0.87%
2015-01-20 0 28.85 28.75 28.95 28.60 29.00 1,865,297 53,844,136 28.866 12.29 12.24 12.33 12.18 12.35 4,379,856 12.294 0.52%
2015-01-19 0 28.70 28.65 28.90 28.40 29.85 2,095,000 60,710,742 28.979 12.22 12.20 12.31 12.10 12.71 4,919,216 12.342 -1.03%
2015-01-16 0 29.00 29.00 29.10 29.00 29.70 4,063,226 118,253,187 29.103 12.35 12.35 12.39 12.35 12.65 9,540,756 12.395 1.05%
2015-01-15 0 28.70 28.70 28.80 27.85 29.30 3,228,897 92,019,011 28.499 12.22 12.22 12.27 11.86 12.48 7,581,690 12.137 2.68%
2015-01-14 0 27.95 27.90 28.15 27.40 28.25 2,134,544 59,220,794 27.744 11.90 11.88 11.99 11.67 12.03 5,012,068 11.816 2.38%
2015-01-13 0 27.30 27.25 27.30 26.85 27.35 1,564,446 42,333,052 27.059 11.63 11.61 11.63 11.43 11.65 3,673,435 11.524 0.55%
2015-01-12 0 27.15 27.10 27.15 26.95 27.35 3,175,872 86,119,370 27.117 11.56 11.54 11.56 11.48 11.65 7,457,183 11.549 0.18%
2015-01-09 0 27.10 27.05 27.20 27.05 27.50 945,514 25,729,685 27.212 11.54 11.52 11.58 11.52 11.71 2,220,137 11.589 -0.55%
2015-01-08 0 27.25 27.20 27.25 27.10 27.70 610,300 16,669,341 27.313 11.61 11.58 11.61 11.54 11.80 1,433,030 11.632 -0.18%
2015-01-07 0 27.30 27.30 27.35 27.05 27.80 909,856 24,903,083 27.370 11.63 11.63 11.65 11.52 11.84 2,136,409 11.657 0.18%
2015-01-06 0 27.25 27.15 27.35 27.10 27.70 1,287,805 35,171,024 27.311 11.61 11.56 11.65 11.54 11.80 3,023,862 11.631 -2.50%
2015-01-05 0 27.95 27.85 28.00 27.35 28.30 1,182,376 32,906,342 27.831 11.90 11.86 11.92 11.65 12.05 2,776,307 11.853 1.08%
2015-01-02 0 27.65 27.55 27.70 27.40 28.20 157,289 4,347,136 27.638 11.78 11.73 11.80 11.67 12.01 369,326 11.770 -1.07%
2014-12-31 0 27.95 27.90 28.05 27.20 28.10 531,892 14,846,990 27.914 11.90 11.88 11.95 11.58 11.97 1,248,922 11.888 1.82%
2014-12-30 0 27.45 27.45 27.60 27.10 28.30 1,341,020 36,918,307 27.530 11.69 11.69 11.75 11.54 12.05 3,148,815 11.725 -1.26%
2014-12-29 0 27.80 27.75 28.00 27.45 28.20 842,831 23,565,967 27.960 11.84 11.82 11.92 11.69 12.01 1,979,030 11.908 1.09%
2014-12-24 0 27.50 27.40 27.45 27.25 27.90 264,633 7,284,479 27.527 11.71 11.67 11.69 11.61 11.88 621,378 11.723 0.36%
2014-12-23 0 27.40 27.40 27.50 27.30 27.75 726,457 19,985,631 27.511 11.67 11.67 11.71 11.63 11.82 1,705,775 11.716 -0.54%
2014-12-22 0 27.55 27.50 27.65 27.15 27.80 883,283 24,222,626 27.423 11.73 11.71 11.78 11.56 11.84 2,074,014 11.679 0.92%
2014-12-19 0 27.30 27.15 27.35 26.95 28.00 1,323,202 36,032,596 27.231 11.63 11.56 11.65 11.48 11.92 3,106,977 11.597 0.55%
2014-12-18 0 27.15 27.00 27.25 26.95 27.65 1,014,624 27,673,910 27.275 11.56 11.50 11.61 11.48 11.78 2,382,412 11.616 0.37%
2014-12-17 0 27.05 27.00 27.15 26.95 27.45 1,838,139 49,776,467 27.080 11.52 11.50 11.56 11.48 11.69 4,316,087 11.533 -1.99%
2014-12-16 0 27.60 27.40 27.65 26.95 28.35 1,580,202 43,457,255 27.501 11.75 11.67 11.78 11.48 12.07 3,710,432 11.712 1.66%
2014-12-15 0 27.15 27.05 27.20 26.95 27.45 429,227 11,650,202 27.142 11.56 11.52 11.58 11.48 11.69 1,007,857 11.559 -0.18%
2014-12-12 0 27.20 27.20 27.25 27.10 29.00 1,418,506 39,314,947 27.716 11.58 11.58 11.61 11.54 12.35 3,330,757 11.804 -2.16%
2014-12-11 0 27.80 27.70 27.90 26.55 29.55 4,182,687 116,368,218 27.821 11.84 11.80 11.88 11.31 12.58 9,821,260 11.849 4.51%
2014-12-10 0 26.60 26.60 26.75 26.40 27.45 1,060,058 28,322,012 26.717 11.33 11.33 11.39 11.24 11.69 2,489,095 11.378 -1.48%
2014-12-09 0 27.00 26.80 27.05 26.65 27.20 6,101,500 164,484,512 26.958 11.50 11.41 11.52 11.35 11.58 14,326,775 11.481 0.75%
2014-12-08 0 26.80 26.65 26.80 26.20 27.15 744,341 19,848,463 26.666 11.41 11.35 11.41 11.16 11.56 1,747,768 11.356 1.13%
2014-12-05 0 26.50 26.45 26.55 26.45 27.40 1,044,458 28,000,778 26.809 11.29 11.26 11.31 11.26 11.67 2,452,465 11.417 -2.57%
2014-12-04 0 27.20 27.15 27.25 27.00 27.65 1,209,866 33,037,127 27.306 11.58 11.56 11.61 11.50 11.78 2,840,855 11.629 -0.18%
2014-12-03 0 27.25 27.20 27.40 26.85 27.65 1,231,047 33,634,837 27.322 11.61 11.58 11.67 11.43 11.78 2,890,590 11.636 1.30%
2014-12-02 0 26.90 26.85 26.90 26.70 27.50 1,246,951 33,832,344 27.132 11.46 11.43 11.46 11.37 11.71 2,927,934 11.555 -2.89%
2014-12-01 0 27.70 27.65 27.70 27.60 29.15 365,151 10,212,185 27.967 11.80 11.78 11.80 11.75 12.41 857,402 11.911 -0.36%
2014-11-28 0 27.80 27.65 27.90 27.35 27.90 1,013,948 28,096,262 27.710 11.84 11.78 11.88 11.65 11.88 2,380,825 11.801 1.09%
2014-11-27 0 27.50 27.50 27.55 27.35 27.85 1,022,955 28,162,847 27.531 11.71 11.71 11.73 11.65 11.86 2,401,974 11.725 -0.18%
2014-11-26 0 27.55 27.50 27.55 27.25 28.05 2,905,184 80,093,527 27.569 11.73 11.71 11.73 11.61 11.95 6,821,588 11.741 0.00%
2014-11-25 0 27.55 27.35 27.65 27.00 27.80 3,792,867 104,133,530 27.455 11.73 11.65 11.78 11.50 11.84 8,905,933 11.693 -0.18%
2014-11-24 0 27.60 27.50 27.60 27.20 27.75 1,070,665 29,456,367 27.512 11.75 11.71 11.75 11.58 11.82 2,514,001 11.717 0.36%
2014-11-21 0 27.50 27.40 27.55 27.00 27.70 1,565,686 43,062,895 27.504 11.71 11.67 11.73 11.50 11.80 3,676,347 11.714 0.92%
2014-11-20 0 27.25 27.10 27.25 26.80 27.80 929,367 25,265,459 27.186 11.61 11.54 11.61 11.41 11.84 2,182,223 11.578 0.37%
2014-11-19 0 27.15 27.00 27.20 26.85 28.15 978,044 26,518,828 27.114 11.56 11.50 11.58 11.43 11.99 2,296,520 11.547 -1.63%
2014-11-18 0 27.60 27.40 27.65 27.10 27.80 2,265,610 62,229,098 27.467 11.75 11.67 11.78 11.54 11.84 5,319,820 11.698 2.41%
2014-11-17 0 26.95 26.85 26.95 26.65 27.15 1,303,500 35,165,679 26.978 11.48 11.43 11.48 11.35 11.56 3,060,715 11.489 0.19%
2014-11-14 0 26.90 26.85 26.90 26.05 27.20 2,488,497 66,910,011 26.888 11.46 11.43 11.46 11.09 11.58 5,843,176 11.451 3.86%
2014-11-13 0 25.90 25.85 25.90 25.80 26.80 2,376,865 61,972,638 26.073 11.03 11.01 11.03 10.99 11.41 5,581,055 11.104 -1.33%
2014-11-12 0 26.25 26.10 26.30 25.90 27.10 2,493,731 65,815,197 26.392 11.18 11.12 11.20 11.03 11.54 5,855,466 11.240 -3.31%
2014-11-11 0 27.15 27.05 27.20 26.75 27.40 3,172,500 86,156,075 27.157 11.56 11.52 11.58 11.39 11.67 7,449,266 11.566 1.50%
2014-11-10 0 26.75 26.65 26.80 26.15 27.10 1,305,491 34,978,545 26.793 11.39 11.35 11.41 11.14 11.54 3,065,390 11.411 3.08%
2014-11-07 0 25.95 25.75 25.95 25.40 26.10 387,664 9,966,866 25.710 11.05 10.97 11.05 10.82 11.12 910,264 10.949 0.39%
2014-11-06 0 25.85 25.80 25.85 25.65 26.10 2,795,232 71,650,725 25.633 11.01 10.99 11.01 10.92 11.12 6,563,412 10.917 1.57%
2014-11-05 0 25.45 25.40 25.50 25.25 26.45 2,152,554 55,309,491 25.695 10.84 10.82 10.86 10.75 11.26 5,054,357 10.943 -3.23%
2014-11-04 0 26.30 26.30 26.35 25.60 26.40 1,160,159 30,451,557 26.248 11.20 11.20 11.22 10.90 11.24 2,724,139 11.178 2.33%
2014-11-03 0 25.70 25.65 25.70 25.30 25.90 401,390 10,284,845 25.623 10.95 10.92 10.95 10.77 11.03 942,494 10.912 -1.15%
2014-10-31 0 26.00 26.05 26.10 25.35 26.50 2,511,838 65,225,063 25.967 11.07 11.09 11.12 10.80 11.29 5,897,982 11.059 3.59%
2014-10-30 0 25.10 25.15 25.20 24.80 25.70 1,377,529 34,727,492 25.210 10.69 10.71 10.73 10.56 10.95 3,234,540 10.736 0.60%
2014-10-29 0 24.95 24.90 25.00 24.65 25.30 1,895,700 47,343,685 24.974 10.63 10.60 10.65 10.50 10.77 4,451,244 10.636 0.40%
2014-10-28 0 24.85 24.75 24.90 24.65 25.00 364,550 9,069,292 24.878 10.58 10.54 10.60 10.50 10.65 855,990 10.595 0.40%
2014-10-27 0 24.75 24.70 24.85 24.60 25.50 493,441 12,301,200 24.929 10.54 10.52 10.58 10.48 10.86 1,158,636 10.617 -1.00%
2014-10-24 0 25.00 24.90 25.00 24.55 25.10 616,533 15,365,332 24.922 10.65 10.60 10.65 10.46 10.69 1,447,665 10.614 1.21%
2014-10-23 0 24.70 24.60 24.75 24.60 24.85 2,116,745 52,223,810 24.672 10.52 10.48 10.54 10.48 10.58 4,970,274 10.507 0.00%
2014-10-22 0 24.70 24.50 24.65 24.45 24.90 3,059,701 75,335,364 24.622 10.52 10.43 10.50 10.41 10.60 7,184,405 10.486 0.20%
2014-10-21 0 24.65 24.55 24.80 24.35 24.80 836,045 20,591,510 24.630 10.50 10.46 10.56 10.37 10.56 1,963,096 10.489 -0.20%
2014-10-20 0 24.70 24.65 24.85 24.55 24.95 738,940 18,342,398 24.823 10.52 10.50 10.58 10.46 10.63 1,735,086 10.571 0.41%
2014-10-17 0 24.60 24.60 24.65 24.25 24.80 2,596,708 63,801,572 24.570 10.48 10.48 10.50 10.33 10.56 6,097,263 10.464 1.23%
2014-10-16 0 24.30 24.25 24.40 24.00 24.60 2,616,500 63,552,044 24.289 10.35 10.33 10.39 10.22 10.48 6,143,736 10.344 1.04%
2014-10-15 0 24.05 24.05 24.20 24.05 24.60 2,391,910 58,284,986 24.368 10.24 10.24 10.31 10.24 10.48 5,616,382 10.378 -1.84%
2014-10-14 0 24.50 24.50 24.55 23.95 24.85 1,593,711 39,194,596 24.593 10.43 10.43 10.46 10.20 10.58 3,742,152 10.474 0.00%
2014-10-13 0 24.50 24.45 24.55 24.35 24.65 1,344,434 33,019,130 24.560 10.43 10.41 10.46 10.37 10.50 3,156,831 10.460 -0.41%
2014-10-10 0 24.60 24.60 24.70 24.10 24.75 9,962,000 240,373,831 24.129 10.48 10.48 10.52 10.26 10.54 23,391,516 10.276 2.07%
2014-10-09 0 24.10 24.10 24.25 23.80 24.25 5,398,016 128,494,149 23.804 10.26 10.26 10.33 10.14 10.33 12,674,942 10.138 1.90%
2014-10-08 0 23.65 23.60 23.65 23.45 24.05 3,439,500 81,905,679 23.813 10.07 10.05 10.07 9.987 10.24 8,076,201 10.142 -1.46%
2014-10-07 0 24.00 23.85 24.05 23.65 24.30 3,551,308 84,699,913 23.850 10.22 10.16 10.24 10.07 10.35 8,338,735 10.157 0.63%
2014-10-06 0 23.85 23.85 23.95 23.45 24.10 1,878,876 44,382,083 23.622 10.16 10.16 10.20 9.987 10.26 4,411,740 10.060 1.06%
2014-10-03 0 23.60 23.50 23.65 23.15 23.70 2,470,862 57,939,807 23.449 10.05 10.01 10.07 9.859 10.09 5,801,767 9.9866 0.21%
2014-09-30 0 23.55 23.55 23.70 23.45 24.50 2,173,585 51,811,138 23.837 10.03 10.03 10.09 9.987 10.43 5,103,739 10.152 -3.88%
2014-09-29 0 24.50 24.45 24.55 23.95 24.55 1,468,750 35,631,427 24.260 10.43 10.41 10.46 10.20 10.46 3,448,734 10.332 1.66%
2014-09-26 0 24.10 24.10 24.20 23.85 24.25 1,395,628 33,601,836 24.076 10.26 10.26 10.31 10.16 10.33 3,277,038 10.254 0.21%
2014-09-25 0 24.05 24.00 24.10 23.50 24.10 767,500 18,409,012 23.986 10.24 10.22 10.26 10.01 10.26 1,802,147 10.215 3.00%
2014-09-24 0 23.35 23.35 23.50 23.00 23.70 1,482,000 34,686,307 23.405 9.944 9.944 10.01 9.795 10.09 3,479,846 9.9678 1.30%
2014-09-23 0 23.05 23.10 23.20 23.05 23.55 862,242 20,031,177 23.232 9.817 9.838 9.880 9.817 10.03 2,024,608 9.8939 -1.71%
2014-09-22 0 23.45 23.40 23.45 23.15 23.60 1,320,170 31,030,675 23.505 9.987 9.966 9.987 9.859 10.05 3,099,857 10.010 0.43%
2014-09-19 0 23.35 23.25 23.40 23.15 24.05 2,531,985 59,988,323 23.692 9.944 9.902 9.966 9.859 10.24 5,945,289 10.090 -1.27%
2014-09-18 0 24.00 24.00 24.05 23.95 24.35 1,140,500 27,474,375 24.090 10.07 10.07 10.09 10.05 10.22 2,717,610 10.110 0.63%
2014-09-17 0 23.85 23.80 23.85 23.80 24.25 1,733,293 41,586,120 23.993 10.01 9.988 10.01 9.988 10.18 4,130,132 10.069 0.42%
2014-09-16 0 23.75 23.75 23.80 23.75 24.40 649,000 15,485,625 23.861 9.967 9.967 9.988 9.967 10.24 1,546,453 10.014 -2.26%
2014-09-15 0 24.30 24.25 24.30 24.25 24.50 931,972 22,680,003 24.335 10.20 10.18 10.20 10.18 10.28 2,220,725 10.213 -0.82%
2014-09-12 0 24.50 24.40 24.50 24.35 24.65 1,045,718 25,612,216 24.492 10.28 10.24 10.28 10.22 10.34 2,491,762 10.279 0.20%
2014-09-11 0 24.45 24.40 24.50 24.40 24.95 2,259,094 55,599,224 24.611 10.26 10.24 10.28 10.24 10.47 5,383,023 10.329 -1.01%
2014-09-10 0 24.70 24.65 24.75 24.40 25.15 3,082,000 76,097,055 24.691 10.37 10.34 10.39 10.24 10.55 7,343,863 10.362 0.00%
2014-09-08 0 24.70 24.70 24.85 24.65 25.10 2,145,410 53,564,960 24.967 10.37 10.37 10.43 10.34 10.53 5,112,134 10.478 -0.80%
2014-09-05 0 24.90 24.80 24.85 24.75 25.50 7,045,212 176,162,559 25.005 10.45 10.41 10.43 10.39 10.70 16,787,498 10.494 -0.99%
2014-09-04 0 25.15 24.95 25.05 24.90 25.15 2,442,093 61,090,289 25.016 10.55 10.47 10.51 10.45 10.55 5,819,077 10.498 0.20%
2014-09-03 0 25.10 25.00 25.15 24.25 25.15 3,293,337 81,903,338 24.869 10.53 10.49 10.55 10.18 10.55 7,847,442 10.437 2.87%
2014-09-02 0 24.40 24.35 24.40 24.25 24.50 2,360,000 57,485,623 24.358 10.24 10.22 10.24 10.18 10.28 5,623,464 10.222 0.21%
2014-09-01 0 24.35 24.30 24.35 24.15 24.45 643,000 15,602,651 24.265 10.22 10.20 10.22 10.14 10.26 1,532,156 10.183 1.25%
2014-08-29 0 24.05 24.00 24.05 23.95 24.90 2,825,731 68,520,104 24.249 10.09 10.07 10.09 10.05 10.45 6,733,219 10.176 -2.24%
2014-08-28 0 24.60 24.50 24.60 24.25 24.95 1,219,033 29,998,986 24.609 10.32 10.28 10.32 10.18 10.47 2,904,741 10.328 -0.40%
2014-08-27 0 24.70 24.60 24.70 24.45 24.80 1,146,000 28,276,149 24.674 10.37 10.32 10.37 10.26 10.41 2,730,716 10.355 0.61%
2014-08-26 0 24.55 24.55 24.65 24.45 25.00 933,962 23,028,485 24.657 10.30 10.30 10.34 10.26 10.49 2,225,467 10.348 -1.60%
2014-08-25 0 24.95 24.85 25.00 24.80 25.00 258,885 6,463,800 24.968 10.47 10.43 10.49 10.41 10.49 616,877 10.478 0.40%
2014-08-22 0 24.85 24.85 24.95 24.80 25.30 1,253,869 31,316,734 24.976 10.43 10.43 10.47 10.41 10.62 2,987,749 10.482 -0.60%
2014-08-21 0 25.00 24.80 25.00 24.80 25.35 1,258,010 31,465,701 25.012 10.49 10.41 10.49 10.41 10.64 2,997,616 10.497 -1.77%
2014-08-20 0 25.45 25.35 25.40 24.60 25.55 2,064,000 52,039,244 25.213 10.68 10.64 10.66 10.32 10.72 4,918,148 10.581 3.25%
2014-08-19 0 24.65 24.60 24.65 24.45 24.90 649,000 16,008,700 24.667 10.34 10.32 10.34 10.26 10.45 1,546,453 10.352 0.41%
2014-08-18 0 24.55 24.55 24.60 24.55 25.00 380,267 9,375,583 24.655 10.30 10.30 10.32 10.30 10.49 906,109 10.347 -1.21%
2014-08-15 0 24.85 24.80 25.00 24.80 25.25 377,836 9,447,676 25.005 10.43 10.41 10.49 10.41 10.60 900,317 10.494 -1.58%
2014-08-14 0 25.25 25.20 25.25 24.60 25.40 676,500 16,965,550 25.078 10.60 10.58 10.60 10.32 10.66 1,611,980 10.525 1.81%
2014-08-13 0 24.80 24.75 24.80 24.45 24.85 742,870 18,315,261 24.655 10.41 10.39 10.41 10.26 10.43 1,770,128 10.347 1.02%
2014-08-12 0 24.55 24.50 24.55 24.45 25.25 2,138,581 52,531,576 24.564 10.30 10.28 10.30 10.26 10.60 5,095,862 10.309 -2.77%
2014-08-11 0 25.25 25.20 25.25 25.20 25.55 284,000 7,177,655 25.273 10.60 10.58 10.60 10.58 10.72 676,722 10.607 -0.39%
2014-08-08 0 25.35 25.30 25.35 25.30 25.75 1,123,134 28,471,220 25.350 10.64 10.62 10.64 10.62 10.81 2,676,230 10.639 1.20%
2014-08-07 0 25.05 25.00 25.05 25.00 25.50 1,290,012 32,294,678 25.034 10.51 10.49 10.51 10.49 10.70 3,073,871 10.506 -1.76%
2014-08-06 0 25.50 25.45 25.65 25.40 25.90 718,130 18,313,139 25.501 10.70 10.68 10.76 10.66 10.87 1,711,177 10.702 -1.54%
2014-08-05 0 25.90 25.70 25.90 25.60 26.10 576,456 14,921,811 25.885 10.87 10.79 10.87 10.74 10.95 1,373,593 10.863 -0.38%
2014-08-04 0 26.00 25.95 26.05 25.60 26.05 380,002 9,862,947 25.955 10.91 10.89 10.93 10.74 10.93 905,478 10.893 0.97%
2014-08-01 0 25.75 25.70 25.85 25.40 26.10 1,435,233 37,133,206 25.873 10.81 10.79 10.85 10.66 10.95 3,419,907 10.858 -1.15%
2014-07-31 0 26.05 25.85 26.00 25.70 26.15 1,629,711 42,290,332 25.950 10.93 10.85 10.91 10.79 10.97 3,883,314 10.890 0.97%
2014-07-30 0 25.80 25.80 25.95 25.80 26.30 417,861 10,858,740 25.986 10.83 10.83 10.89 10.83 11.04 995,689 10.906 -0.58%
2014-07-29 0 25.95 25.80 25.95 25.80 26.15 709,109 18,406,788 25.958 10.89 10.83 10.89 10.83 10.97 1,689,682 10.894 -0.57%
2014-07-28 0 26.10 26.10 26.25 25.90 26.30 355,000 9,283,583 26.151 10.95 10.95 11.02 10.87 11.04 845,902 10.975 -1.14%
2014-07-25 0 26.40 26.30 26.40 26.05 26.45 610,000 16,028,597 26.276 11.08 11.04 11.08 10.93 11.10 1,453,522 11.027 1.54%
2014-07-24 0 26.00 25.90 26.05 25.55 26.20 792,639 20,631,296 26.029 10.91 10.87 10.93 10.72 11.00 1,888,719 10.923 1.17%
2014-07-23 0 25.70 25.70 25.90 25.50 26.00 639,055 16,487,330 25.800 10.79 10.79 10.87 10.70 10.91 1,522,755 10.827 0.19%
2014-07-22 0 25.65 25.60 25.75 25.50 26.00 994,623 25,635,468 25.774 10.76 10.74 10.81 10.70 10.91 2,370,011 10.817 -0.39%
2014-07-21 0 25.75 25.75 25.95 25.60 26.10 731,125 18,924,667 25.884 10.81 10.81 10.89 10.74 10.95 1,742,142 10.863 0.19%
2014-07-18 0 25.70 25.70 25.80 25.05 25.80 1,639,869 41,900,512 25.551 10.79 10.79 10.83 10.51 10.83 3,907,519 10.723 1.58%
2014-07-17 0 25.30 25.20 25.30 25.05 25.55 2,099,547 53,082,390 25.283 10.62 10.58 10.62 10.51 10.72 5,002,850 10.610 0.00%
2014-07-16 0 25.30 25.20 25.30 25.05 26.00 2,334,500 59,159,062 25.341 10.62 10.58 10.62 10.51 10.91 5,562,702 10.635 -1.17%
2014-07-15 0 25.60 25.55 25.65 25.50 26.15 1,367,500 35,152,321 25.706 10.74 10.72 10.76 10.70 10.97 3,258,511 10.788 -1.35%
2014-07-14 0 25.95 25.80 25.95 25.80 26.40 1,074,241 27,950,136 26.018 10.89 10.83 10.89 10.83 11.08 2,559,727 10.919 -0.95%
2014-07-11 0 26.20 26.20 26.30 26.05 26.45 1,089,076 28,517,205 26.185 11.00 11.00 11.04 10.93 11.10 2,595,076 10.989 -0.76%
2014-07-10 0 26.40 26.40 26.45 26.20 26.65 973,227 25,729,251 26.437 11.08 11.08 11.10 11.00 11.18 2,319,028 11.095 -0.19%
2014-07-09 0 26.45 26.30 26.50 26.10 26.55 1,424,800 37,660,635 26.432 11.10 11.04 11.12 10.95 11.14 3,395,047 11.093 0.57%
2014-07-08 0 26.30 26.30 26.35 26.00 26.40 1,090,957 28,607,621 26.223 11.04 11.04 11.06 10.91 11.08 2,599,558 11.005 0.57%
2014-07-07 0 26.15 26.05 26.20 25.90 26.50 815,032 21,297,447 26.131 10.97 10.93 11.00 10.87 11.12 1,942,078 10.966 -0.57%
2014-07-04 0 26.30 26.10 26.30 26.10 26.45 717,261 18,809,323 26.224 11.04 10.95 11.04 10.95 11.10 1,709,107 11.005 -0.57%
2014-07-03 0 26.45 26.40 26.45 26.25 26.90 981,700 26,105,622 26.592 11.10 11.08 11.10 11.02 11.29 2,339,218 11.160 -1.12%
2014-07-02 0 26.75 26.75 26.80 26.40 27.20 3,629,265 96,718,422 26.650 11.23 11.23 11.25 11.08 11.42 8,647,899 11.184 3.08%
2014-06-30 0 25.95 26.25 26.30 25.70 26.40 2,554,610 66,487,306 26.026 10.89 11.02 11.04 10.79 11.08 6,087,185 10.923 -0.19%
2014-06-27 0 26.00 25.95 26.00 25.50 26.20 1,362,431 35,328,915 25.931 10.91 10.89 10.91 10.70 11.00 3,246,433 10.882 2.16%
2014-06-26 0 25.45 25.45 25.55 25.25 25.85 1,552,251 39,414,400 25.392 10.68 10.68 10.72 10.60 10.85 3,698,741 10.656 0.39%
2014-06-25 0 25.35 25.30 25.45 25.00 25.80 1,416,556 36,003,197 25.416 10.64 10.62 10.68 10.49 10.83 3,375,403 10.666 1.81%
2014-06-24 0 24.90 24.85 25.00 24.80 26.75 2,217,701 55,943,183 25.226 10.45 10.43 10.49 10.41 11.23 5,284,391 10.586 -0.60%
2014-06-23 0 25.05 24.95 25.20 24.95 25.70 2,962,628 74,987,714 25.311 10.51 10.47 10.58 10.47 10.79 7,059,420 10.622 -2.53%
2014-06-20 0 25.70 25.65 25.95 25.65 26.40 1,959,443 50,930,590 25.992 10.79 10.76 10.89 10.76 11.08 4,669,007 10.908 -0.39%
2014-06-19 0 25.80 25.70 25.85 25.70 26.50 1,780,369 46,286,116 25.998 10.83 10.79 10.85 10.79 11.12 4,242,306 10.911 -2.82%
2014-06-18 0 26.55 26.45 26.60 26.35 26.70 1,595,873 42,431,923 26.589 11.14 11.10 11.16 11.06 11.21 3,802,684 11.158 -0.19%
2014-06-17 0 26.60 26.50 26.60 25.65 26.75 3,797,049 100,323,405 26.421 11.16 11.12 11.16 10.76 11.23 9,047,699 11.088 5.35%
2014-06-16 0 25.25 25.15 25.25 25.00 25.80 880,057 22,219,339 25.248 10.60 10.55 10.60 10.49 10.83 2,097,021 10.596 -1.56%
2014-06-13 0 25.65 25.45 25.70 24.85 25.70 1,718,298 43,436,547 25.279 10.76 10.68 10.79 10.43 10.79 4,094,401 10.609 2.81%
2014-06-12 0 24.95 25.00 25.15 24.90 25.15 1,314,677 32,916,802 25.038 10.47 10.49 10.55 10.45 10.55 3,132,644 10.508 -0.20%
2014-06-11 0 25.00 24.80 25.00 24.80 25.70 1,468,283 36,982,689 25.188 10.49 10.41 10.49 10.41 10.79 3,498,660 10.571 -0.40%
2014-06-10 0 25.10 25.00 25.05 24.45 25.10 1,996,830 49,832,600 24.956 10.53 10.49 10.51 10.26 10.53 4,758,094 10.473 2.66%
2014-06-09 0 24.45 24.45 24.50 24.35 24.80 606,000 14,839,562 24.488 10.26 10.26 10.28 10.22 10.41 1,443,991 10.277 0.82%
2014-06-06 0 24.25 24.20 24.25 24.20 24.90 2,530,919 61,914,142 24.463 10.18 10.16 10.18 10.16 10.45 6,030,734 10.266 -0.82%
2014-06-05 0 24.45 24.40 24.45 24.20 24.75 3,381,950 82,691,762 24.451 10.26 10.24 10.26 10.16 10.39 8,058,591 10.261 -2.59%
2014-06-04 0 25.10 24.80 25.10 24.20 25.10 4,432,028 109,881,238 24.793 10.53 10.41 10.53 10.16 10.53 10,560,742 10.405 5.68%
2014-06-03 0 24.50 24.40 24.65 23.80 24.65 2,838,794 68,962,246 24.293 9.967 9.926 10.03 9.682 10.03 6,977,957 9.8829 2.08%
2014-05-30 0 24.00 23.95 24.00 23.95 24.95 4,731,995 115,771,504 24.466 9.764 9.743 9.764 9.743 10.15 11,631,579 9.9532 -0.62%
2014-05-29 0 24.15 24.15 24.20 24.05 24.45 901,651 21,802,299 24.180 9.825 9.825 9.845 9.784 9.947 2,216,322 9.8372 -0.82%
2014-05-28 0 24.35 24.35 24.40 23.40 24.40 1,610,963 39,070,878 24.253 9.906 9.906 9.926 9.520 9.926 3,959,861 9.8667 3.18%
2014-05-27 0 23.60 23.60 23.65 23.10 23.70 2,383,500 55,776,449 23.401 9.601 9.601 9.621 9.398 9.642 5,858,812 9.5201 0.43%
2014-05-26 0 23.50 23.45 23.50 23.20 23.65 1,151,000 26,857,212 23.334 9.560 9.540 9.560 9.438 9.621 2,829,240 9.4927 -0.21%
2014-05-23 0 23.55 23.45 23.60 23.15 23.60 4,024,906 93,454,278 23.219 9.581 9.540 9.601 9.418 9.601 9,893,504 9.4460 2.17%
2014-05-22 0 23.05 23.00 23.10 22.90 23.20 3,594,500 82,895,769 23.062 9.377 9.357 9.398 9.316 9.438 8,835,536 9.3821 0.66%
2014-05-21 0 22.90 22.80 22.90 22.15 22.95 4,240,445 95,544,362 22.532 9.316 9.276 9.316 9.011 9.337 10,423,314 9.1664 4.09%
2014-05-20 0 22.00 21.95 22.00 21.60 22.30 5,326,500 117,029,425 21.971 8.950 8.930 8.950 8.787 9.072 13,092,914 8.9384 1.85%
2014-05-19 0 21.60 21.55 21.75 21.55 22.35 1,706,177 37,270,088 21.844 8.787 8.767 8.848 8.767 9.092 4,193,904 8.8867 -2.48%
2014-05-16 0 22.15 22.05 22.15 22.00 22.20 2,380,284 52,561,141 22.082 9.011 8.970 9.011 8.950 9.031 5,850,907 8.9834 0.68%
2014-05-15 0 22.00 22.00 22.10 21.75 22.45 2,950,000 64,872,575 21.991 8.950 8.950 8.991 8.848 9.133 7,251,309 8.9463 -0.45%
2014-05-14 0 22.10 22.00 22.10 21.80 23.25 3,864,000 86,600,901 22.412 8.991 8.950 8.991 8.869 9.459 9,497,986 9.1178 -4.95%
2014-05-13 0 23.25 23.20 23.35 22.90 23.40 1,301,071 30,095,820 23.132 9.459 9.438 9.499 9.316 9.520 3,198,125 9.4105 1.09%
2014-05-12 0 23.00 23.00 23.15 22.90 23.45 2,675,013 61,583,969 23.022 9.357 9.357 9.418 9.316 9.540 6,575,371 9.3659 1.10%
2014-05-09 0 22.75 22.60 22.80 22.60 22.95 3,669,218 83,755,804 22.827 9.255 9.194 9.276 9.194 9.337 9,019,198 9.2864 0.66%
2014-05-08 0 22.60 22.55 22.65 22.50 23.25 2,498,579 56,983,418 22.806 9.194 9.174 9.215 9.154 9.459 6,141,684 9.2781 0.00%
2014-05-07 0 22.60 22.65 22.75 22.45 23.10 2,347,176 53,474,637 22.783 9.194 9.215 9.255 9.133 9.398 5,769,525 9.2685 0.44%
2014-05-05 0 22.50 22.50 22.55 22.50 23.15 1,059,801 24,243,360 22.875 9.154 9.154 9.174 9.154 9.418 2,605,066 9.3062 -1.53%
2014-05-02 0 22.85 22.85 22.95 22.75 24.20 3,530,460 82,057,613 23.243 9.296 9.296 9.337 9.255 9.845 8,678,121 9.4557 -4.59%
2014-04-30 0 23.95 23.90 24.10 23.70 24.10 2,347,265 56,196,094 23.941 9.743 9.723 9.804 9.642 9.804 5,769,744 9.7398 0.21%
2014-04-29 0 23.90 23.85 23.95 23.50 24.15 1,324,226 31,657,218 23.906 9.723 9.703 9.743 9.560 9.825 3,255,041 9.7256 0.84%
2014-04-28 0 23.70 23.65 23.70 23.60 23.90 1,658,480 39,305,502 23.700 9.642 9.621 9.642 9.601 9.723 4,076,661 9.6416 1.07%
2014-04-25 0 23.45 23.45 23.55 23.40 24.80 2,580,577 61,569,326 23.859 9.540 9.540 9.581 9.520 10.09 6,343,241 9.7063 -5.25%
2014-04-24 0 24.75 24.70 24.75 24.40 24.80 1,501,395 36,930,601 24.598 10.07 10.05 10.07 9.926 10.09 3,690,535 10.007 1.43%
2014-04-23 0 24.40 24.40 24.45 24.15 25.80 2,437,009 59,714,064 24.503 9.926 9.926 9.947 9.825 10.50 5,990,341 9.9684 -1.61%
2014-04-22 0 24.80 24.75 24.80 24.45 26.00 2,542,500 63,093,110 24.815 10.09 10.07 10.09 9.947 10.58 6,249,645 10.095 -4.98%
2014-04-17 0 26.10 26.00 26.10 25.65 26.35 307,000 7,984,350 26.008 10.62 10.58 10.62 10.44 10.72 754,628 10.581 0.97%
2014-04-16 0 25.85 25.90 26.00 25.80 26.70 1,249,043 32,528,766 26.043 10.52 10.54 10.58 10.50 10.86 3,070,236 10.595 -1.71%
2014-04-15 0 26.30 26.30 26.40 26.25 26.85 883,827 23,358,983 26.429 10.70 10.70 10.74 10.68 10.92 2,172,509 10.752 -1.13%
2014-04-14 0 26.60 26.55 26.60 25.95 26.75 1,052,000 27,879,605 26.502 10.82 10.80 10.82 10.56 10.88 2,585,890 10.781 2.11%
2014-04-11 0 26.05 26.00 26.10 25.00 26.40 2,048,534 53,117,339 25.929 10.60 10.58 10.62 10.17 10.74 5,035,442 10.549 4.62%
2014-04-10 0 24.90 24.95 25.05 24.90 26.00 1,960,523 49,581,800 25.290 10.13 10.15 10.19 10.13 10.58 4,819,104 10.289 -0.20%
2014-04-09 0 24.95 24.90 24.95 24.85 26.15 2,170,871 55,304,326 25.476 10.15 10.13 10.15 10.11 10.64 5,336,155 10.364 -2.16%
2014-04-08 0 25.50 25.50 25.65 25.45 26.15 1,297,804 33,437,444 25.765 10.37 10.37 10.44 10.35 10.64 3,190,094 10.482 -0.39%
2014-04-07 0 25.60 25.45 25.65 25.00 25.95 1,061,904 27,169,763 25.586 10.41 10.35 10.44 10.17 10.56 2,610,235 10.409 0.99%
2014-04-04 0 25.35 25.20 25.35 25.20 25.50 616,500 15,636,826 25.364 10.31 10.25 10.31 10.25 10.37 1,515,401 10.319 0.40%
2014-04-03 0 25.25 25.25 25.40 25.25 25.55 901,348 22,893,682 25.399 10.27 10.27 10.33 10.27 10.39 2,215,577 10.333 -0.39%
2014-04-02 0 25.35 25.25 25.45 25.05 25.85 1,524,599 38,865,201 25.492 10.31 10.27 10.35 10.19 10.52 3,747,572 10.371 1.00%
2014-04-01 0 25.10 25.10 25.30 25.05 25.90 2,389,431 60,829,816 25.458 10.21 10.21 10.29 10.19 10.54 5,873,391 10.357 -0.59%
2014-03-31 0 25.25 25.20 25.30 25.05 25.80 3,545,608 89,873,250 25.348 10.27 10.25 10.29 10.19 10.50 8,715,356 10.312 1.61%
2014-03-28 0 24.85 24.75 24.85 24.40 25.35 1,928,826 47,845,780 24.806 10.11 10.07 10.11 9.926 10.31 4,741,191 10.092 1.84%
2014-03-27 0 24.40 24.25 24.40 23.80 24.45 2,538,679 61,229,406 24.119 9.926 9.865 9.926 9.682 9.947 6,240,253 9.8120 1.88%
2014-03-26 0 23.95 23.80 24.00 23.50 24.00 751,500 17,917,787 23.843 9.743 9.682 9.764 9.560 9.764 1,847,240 9.6998 2.13%
2014-03-25 0 23.45 23.45 23.50 23.35 24.30 1,691,295 40,002,505 23.652 9.540 9.540 9.560 9.499 9.886 4,157,323 9.6222 0.00%
2014-03-24 0 23.45 23.40 23.55 23.40 23.70 657,832 15,463,451 23.507 9.540 9.520 9.581 9.520 9.642 1,616,998 9.5631 0.21%
2014-03-21 0 23.40 23.35 23.55 23.10 23.75 788,500 18,505,087 23.469 9.520 9.499 9.581 9.398 9.662 1,938,189 9.5476 0.21%
2014-03-20 0 23.35 23.20 23.40 23.15 23.75 463,000 10,800,167 23.326 9.499 9.438 9.520 9.418 9.662 1,138,087 9.4898 0.21%
2014-03-19 0 23.30 23.30 23.50 23.30 23.70 774,000 18,152,775 23.453 9.479 9.479 9.560 9.479 9.642 1,902,547 9.5413 -0.64%
2014-03-18 0 23.45 23.35 23.45 23.35 23.90 624,454 14,648,664 23.458 9.540 9.499 9.540 9.499 9.723 1,534,952 9.5434 -0.21%
2014-03-17 0 23.50 23.45 23.60 23.10 23.65 447,713 10,541,729 23.546 9.560 9.540 9.601 9.398 9.621 1,100,510 9.5789 0.86%
2014-03-14 0 23.30 23.30 23.35 23.15 23.80 1,756,961 41,153,563 23.423 9.479 9.479 9.499 9.418 9.682 4,318,735 9.5291 -1.89%
2014-03-13 0 23.75 23.70 23.75 23.70 24.35 1,503,530 35,860,848 23.851 9.662 9.642 9.662 9.642 9.906 3,695,783 9.7032 0.21%
2014-03-12 0 23.70 23.65 23.85 23.65 24.45 958,581 22,889,232 23.878 9.642 9.621 9.703 9.621 9.947 2,356,260 9.7142 -2.87%
2014-03-11 0 24.40 24.45 24.50 24.00 24.85 1,284,511 31,512,292 24.533 9.926 9.947 9.967 9.764 10.11 3,157,419 9.9804 -0.41%
2014-03-10 0 24.50 24.35 24.45 24.05 24.50 1,395,675 33,962,588 24.334 9.967 9.906 9.947 9.784 9.967 3,430,668 9.8997 1.03%
2014-03-07 0 24.25 24.05 24.20 23.65 24.25 1,811,034 43,248,683 23.881 9.865 9.784 9.845 9.621 9.865 4,451,650 9.7152 2.32%
2014-03-06 0 23.70 23.65 23.80 23.50 23.90 720,438 17,102,459 23.739 9.642 9.621 9.682 9.560 9.723 1,770,888 9.6576 0.21%
2014-03-05 0 23.65 23.55 23.70 23.35 23.80 1,732,404 40,892,217 23.604 9.621 9.581 9.642 9.499 9.682 4,258,372 9.6028 1.50%
2014-03-04 0 23.30 23.30 23.35 23.20 23.95 8,052,095 189,273,448 23.506 9.479 9.479 9.499 9.438 9.743 19,792,620 9.5628 -2.71%
2014-03-03 0 23.95 23.80 23.85 23.35 24.00 1,403,322 33,286,254 23.720 9.743 9.682 9.703 9.499 9.764 3,449,465 9.6497 0.84%
2014-02-28 0 23.75 23.70 23.95 23.35 23.90 1,593,716 37,822,756 23.732 9.662 9.642 9.743 9.499 9.723 3,917,467 9.6549 1.06%
2014-02-27 0 23.50 23.45 23.60 23.30 23.65 1,582,561 37,253,026 23.540 9.560 9.540 9.601 9.479 9.621 3,890,047 9.5765 1.29%
2014-02-26 0 23.20 23.15 23.25 22.95 23.30 1,374,244 31,724,391 23.085 9.438 9.418 9.459 9.337 9.479 3,377,989 9.3915 0.22%
2014-02-25 0 23.15 23.15 23.25 22.95 23.60 1,548,732 35,834,393 23.138 9.418 9.418 9.459 9.337 9.601 3,806,893 9.4130 -0.22%
2014-02-24 0 23.20 23.05 23.20 22.80 23.30 1,433,500 33,176,394 23.144 9.438 9.377 9.438 9.276 9.479 3,523,645 9.4154 0.00%
2014-02-21 0 23.20 23.15 23.20 23.10 23.65 1,046,045 24,356,901 23.285 9.438 9.418 9.438 9.398 9.621 2,571,253 9.4728 -1.49%
2014-02-20 0 23.55 23.45 23.55 23.20 23.70 2,362,112 55,575,163 23.528 9.581 9.540 9.581 9.438 9.642 5,806,239 9.5716 -0.21%
2014-02-19 0 23.60 23.55 23.65 23.45 23.75 2,057,580 48,592,657 23.616 9.601 9.581 9.621 9.540 9.662 5,057,677 9.6077 0.43%
2014-02-18 0 23.50 23.45 23.50 23.25 23.55 2,356,500 55,378,350 23.500 9.560 9.540 9.560 9.459 9.581 5,792,444 9.5604 0.43%
2014-02-17 0 23.40 23.35 23.45 23.00 23.50 2,216,500 51,653,819 23.304 9.520 9.499 9.540 9.357 9.560 5,448,314 9.4807 1.52%
2014-02-14 0 23.05 23.05 23.20 23.00 23.80 3,377,000 78,955,755 23.380 9.377 9.377 9.438 9.357 9.682 8,300,905 9.5117 0.44%
2014-02-13 0 22.95 22.90 23.00 22.80 23.15 2,664,571 61,248,351 22.986 9.337 9.316 9.357 9.276 9.418 6,549,704 9.3513 -0.86%
2014-02-12 0 23.15 23.15 23.30 23.10 23.65 3,371,069 78,909,158 23.408 9.418 9.418 9.479 9.398 9.621 8,286,326 9.5228 -2.32%
2014-02-11 0 23.70 23.55 23.70 23.45 24.60 2,716,934 64,794,202 23.848 9.642 9.581 9.642 9.540 10.01 6,678,416 9.7020 -1.86%
2014-02-10 0 24.15 24.00 24.20 23.35 24.25 2,083,000 49,888,025 23.950 9.825 9.764 9.845 9.499 9.865 5,120,162 9.7434 0.84%
2014-02-07 0 23.95 24.00 24.10 23.65 24.10 1,882,418 45,047,269 23.931 9.743 9.764 9.804 9.621 9.804 4,627,117 9.7355 2.79%
2014-02-06 0 23.30 23.25 23.40 23.15 23.90 1,051,933 24,595,517 23.381 9.479 9.459 9.520 9.418 9.723 2,585,726 9.5120 -1.06%
2014-02-05 0 23.55 23.45 23.55 23.30 23.90 1,626,467 38,306,103 23.552 9.581 9.540 9.581 9.479 9.723 3,997,971 9.5814 0.00%
2014-02-04 0 23.55 23.50 23.70 23.45 25.65 2,466,339 59,434,070 24.098 9.581 9.560 9.642 9.540 10.44 6,062,436 9.8037 -1.88%
2014-01-30 0 24.00 24.00 24.25 23.65 24.25 1,240,364 29,806,515 24.030 9.764 9.764 9.865 9.621 9.865 3,048,903 9.7761 -0.41%
2014-01-29 0 24.10 24.10 24.15 24.00 25.35 4,552,757 109,226,963 23.991 9.804 9.804 9.825 9.764 10.31 11,190,999 9.7603 0.63%
2014-01-28 0 23.95 23.90 24.00 23.60 24.20 2,030,318 48,344,033 23.811 9.743 9.723 9.764 9.601 9.845 4,990,665 9.6869 1.05%
2014-01-27 0 23.70 23.55 23.65 23.45 24.75 1,606,976 38,068,094 23.689 9.642 9.581 9.621 9.540 10.07 3,950,061 9.6373 -2.27%
2014-01-24 0 24.25 24.25 24.30 24.05 24.75 1,771,023 43,229,223 24.409 9.865 9.865 9.886 9.784 10.07 4,353,300 9.9302 -1.02%
2014-01-23 0 24.50 24.50 24.65 23.30 24.90 3,340,480 81,247,178 24.322 9.967 9.967 10.03 9.479 10.13 8,211,136 9.8948 2.51%
2014-01-22 0 23.90 23.80 23.85 23.80 24.30 2,370,469 56,775,177 23.951 9.723 9.682 9.703 9.682 9.886 5,826,781 9.7438 -1.44%
2014-01-21 0 24.25 24.20 24.30 23.75 24.30 1,516,022 36,351,033 23.978 9.865 9.845 9.886 9.662 9.886 3,726,489 9.7548 1.68%
2014-01-20 0 23.85 23.85 24.00 23.80 24.25 354,660 8,502,151 23.973 9.703 9.703 9.764 9.682 9.865 871,779 9.7526 0.00%
2014-01-17 0 23.85 23.80 23.95 23.70 24.35 1,093,318 26,132,981 23.902 9.703 9.682 9.743 9.642 9.906 2,687,453 9.7241 -1.85%
2014-01-16 0 24.30 24.15 24.35 23.85 24.50 985,000 23,861,825 24.225 9.886 9.825 9.906 9.703 9.967 2,421,200 9.8554 0.21%
2014-01-15 0 24.25 24.15 24.20 23.80 24.60 1,738,702 41,985,527 24.148 9.865 9.825 9.845 9.682 10.01 4,273,853 9.8238 0.62%
2014-01-14 0 24.10 24.10 24.15 23.90 24.55 1,002,468 24,083,939 24.025 9.804 9.804 9.825 9.723 9.988 2,464,137 9.7738 -1.63%
2014-01-13 0 24.50 24.35 24.50 24.10 24.80 1,168,354 28,570,223 24.453 9.967 9.906 9.967 9.804 10.09 2,871,897 9.9482 0.82%
2014-01-10 0 24.30 24.20 24.30 23.80 24.50 3,727,600 90,237,291 24.208 9.886 9.845 9.886 9.682 9.967 9,162,705 9.8483 1.89%
2014-01-09 0 23.85 23.75 23.90 23.60 24.30 1,998,024 47,951,685 24.000 9.703 9.662 9.723 9.601 9.886 4,911,284 9.7636 -2.05%
2014-01-08 0 24.35 24.20 24.35 24.15 25.20 2,917,955 71,504,303 24.505 9.906 9.845 9.906 9.825 10.25 7,172,540 9.9692 -1.81%
2014-01-07 0 24.80 24.80 24.95 24.40 25.60 1,764,621 43,841,201 24.845 10.09 10.09 10.15 9.926 10.41 4,337,563 10.107 -3.31%
2014-01-06 0 25.65 25.60 25.65 25.05 25.90 1,321,500 33,821,837 25.594 10.44 10.41 10.44 10.19 10.54 3,248,341 10.412 1.58%
2014-01-03 0 25.25 25.25 25.30 24.65 25.80 1,495,800 37,570,345 25.117 10.27 10.27 10.29 10.03 10.50 3,676,782 10.218 -2.13%
2014-01-02 0 25.80 25.85 25.90 25.60 25.90 570,533 14,715,499 25.793 10.50 10.52 10.54 10.41 10.54 1,402,411 10.493 -0.39%
2013-12-31 0 25.90 25.75 25.90 25.55 26.00 1,182,665 30,543,511 25.826 10.54 10.48 10.54 10.39 10.58 2,907,074 10.507 1.77%
2013-12-30 0 25.45 25.35 25.40 25.00 25.60 800,000 20,331,288 25.414 10.35 10.31 10.33 10.17 10.41 1,966,457 10.339 0.39%
2013-12-27 0 25.35 25.30 25.35 25.05 25.65 800,300 20,297,205 25.362 10.31 10.29 10.31 10.19 10.44 1,967,194 10.318 1.00%
2013-12-24 0 25.10 25.00 25.10 24.85 25.20 332,186 8,316,533 25.036 10.21 10.17 10.21 10.11 10.25 816,537 10.185 0.20%
2013-12-23 0 25.05 25.05 25.10 24.80 25.25 1,194,480 30,000,740 25.116 10.19 10.19 10.21 10.09 10.27 2,936,116 10.218 -0.60%
2013-12-20 0 25.20 25.05 25.20 24.50 25.25 1,990,000 49,688,058 24.969 10.25 10.19 10.25 9.967 10.27 4,891,561 10.158 2.86%
2013-12-19 0 24.50 24.45 24.55 24.20 24.65 1,779,007 43,512,664 24.459 9.967 9.947 9.988 9.845 10.03 4,372,925 9.9505 1.66%
2013-12-18 0 24.10 24.20 24.25 24.05 24.50 1,195,168 28,970,140 24.239 9.804 9.845 9.865 9.784 9.967 2,937,808 9.8611 -1.83%
2013-12-17 0 24.55 24.40 24.55 24.15 25.15 2,895,585 71,140,911 24.569 9.988 9.926 9.988 9.825 10.23 7,117,553 9.9951 2.72%
2013-12-16 0 23.90 23.85 23.90 23.50 24.15 2,120,000 50,647,637 23.890 9.723 9.703 9.723 9.560 9.825 5,211,110 9.7192 2.36%
2013-12-13 0 23.35 23.30 23.35 23.30 24.00 4,596,422 107,744,470 23.441 9.499 9.479 9.499 9.479 9.764 11,298,331 9.5363 -3.51%
2013-12-12 0 24.20 24.10 24.25 24.10 24.85 2,174,424 52,976,203 24.363 9.845 9.804 9.865 9.804 10.11 5,344,888 9.9116 -2.62%
2013-12-11 0 24.85 24.80 24.90 24.35 25.20 2,225,618 55,387,805 24.886 10.11 10.09 10.13 9.906 10.25 5,470,727 10.124 -0.80%
2013-12-10 0 25.05 24.80 24.95 24.30 25.10 2,105,426 52,330,227 24.855 10.19 10.09 10.15 9.886 10.21 5,175,286 10.112 3.94%
2013-12-09 0 24.10 24.05 24.15 23.90 24.45 2,666,110 64,355,787 24.138 9.804 9.784 9.825 9.723 9.947 6,553,487 9.8201 0.00%
2013-12-06 0 24.10 24.10 24.15 23.95 25.45 2,106,000 51,387,187 24.400 9.804 9.804 9.825 9.743 10.35 5,176,697 9.9266 -3.21%
2013-12-05 0 24.90 24.95 25.00 24.60 25.05 1,400,000 34,855,988 24.897 10.13 10.15 10.17 10.01 10.19 3,441,299 10.129 0.00%
2013-12-04 0 24.90 24.90 24.95 24.50 25.35 1,653,700 41,330,877 24.993 10.13 10.13 10.15 9.967 10.31 4,064,912 10.168 0.61%
2013-12-03 0 24.75 24.65 24.70 24.15 24.85 1,237,473 30,506,476 24.652 10.07 10.03 10.05 9.825 10.11 3,041,796 10.029 0.00%
2013-12-02 0 24.75 24.65 24.70 24.20 25.05 2,162,167 53,777,398 24.872 10.07 10.03 10.05 9.845 10.19 5,314,760 10.119 2.06%
2013-11-29 0 24.25 24.10 24.35 24.00 24.55 840,045 20,402,316 24.287 9.865 9.804 9.906 9.764 9.988 2,064,890 9.8806 -0.41%
2013-11-28 0 24.35 24.20 24.35 24.05 25.35 2,759,656 67,579,917 24.489 9.906 9.845 9.906 9.784 10.31 6,783,430 9.9625 -0.81%
2013-11-27 0 24.55 24.50 24.60 23.95 24.75 5,463,355 133,392,217 24.416 9.988 9.967 10.01 9.743 10.07 13,429,313 9.9329 3.81%
2013-11-26 0 23.65 23.65 23.80 23.10 24.00 7,170,810 169,323,295 23.613 9.621 9.621 9.682 9.398 9.764 17,626,359 9.6063 1.94%
2013-11-25 0 23.20 23.30 23.35 23.10 23.50 5,709,249 132,613,690 23.228 9.438 9.479 9.499 9.398 9.560 14,033,738 9.4496 0.65%
2013-11-22 0 23.05 23.00 23.05 22.75 23.40 3,487,158 80,060,092 22.959 9.377 9.357 9.377 9.255 9.520 8,571,681 9.3401 2.22%
2013-11-21 0 22.55 22.55 22.60 22.30 22.65 2,434,000 54,853,366 22.536 9.174 9.174 9.194 9.072 9.215 5,982,944 9.1683 0.67%
2013-11-20 0 22.40 22.35 22.45 21.90 22.50 2,355,500 52,520,105 22.297 9.113 9.092 9.133 8.909 9.154 5,789,986 9.0709 2.28%
2013-11-19 0 21.90 21.85 21.90 21.60 22.10 2,992,140 65,437,915 21.870 8.909 8.889 8.909 8.787 8.991 7,354,892 8.8972 0.46%
2013-11-18 0 21.80 21.75 21.80 21.75 22.50 2,293,000 50,332,059 21.950 8.869 8.848 8.869 8.848 9.154 5,636,356 8.9299 -0.46%
2013-11-15 0 21.90 21.90 21.95 21.65 21.95 2,256,500 49,210,738 21.808 8.909 8.909 8.930 8.808 8.930 5,546,637 8.8722 0.46%
2013-11-14 0 21.80 21.75 21.80 21.35 21.85 4,661,185 100,399,432 21.539 8.869 8.848 8.869 8.686 8.889 11,457,523 8.7628 2.83%
2013-11-13 0 21.20 21.20 21.25 20.95 21.30 3,865,189 81,882,405 21.185 8.625 8.625 8.645 8.523 8.665 9,500,908 8.6184 1.44%
2013-11-12 0 20.90 20.90 21.05 20.80 21.10 2,177,900 45,569,582 20.924 8.503 8.503 8.564 8.462 8.584 5,353,432 8.5122 0.00%
2013-11-11 0 20.90 20.80 20.85 20.80 21.30 2,070,500 43,401,225 20.962 8.503 8.462 8.482 8.462 8.665 5,089,436 8.5277 -1.88%
2013-11-08 0 21.30 21.20 21.30 20.95 21.90 2,174,896 46,336,550 21.305 8.665 8.625 8.665 8.523 8.909 5,346,048 8.6674 -2.74%
2013-11-07 0 21.90 21.85 21.90 21.55 21.95 1,256,500 27,401,837 21.808 8.909 8.889 8.909 8.767 8.930 3,088,566 8.8720 1.39%
2013-11-06 0 21.60 21.55 21.60 21.15 21.80 1,720,424 37,150,816 21.594 8.787 8.767 8.787 8.604 8.869 4,228,924 8.7849 1.65%
2013-11-05 0 21.25 21.10 21.25 20.90 21.25 680,212 14,349,819 21.096 8.645 8.584 8.645 8.503 8.645 1,672,009 8.5824 1.67%
2013-11-04 0 20.90 20.90 21.00 20.85 21.15 463,000 9,721,575 20.997 8.503 8.503 8.543 8.482 8.604 1,138,087 8.5420 -0.24%
2013-11-01 0 20.95 20.90 20.95 20.85 21.30 1,589,240 33,429,108 21.035 8.523 8.503 8.523 8.482 8.665 3,906,464 8.5574 -1.64%
2013-10-31 0 21.30 21.20 21.30 21.20 21.50 1,233,500 26,289,081 21.313 8.665 8.625 8.665 8.625 8.747 3,032,030 8.6705 -0.93%
2013-10-30 0 21.50 21.40 21.50 21.30 21.65 887,175 19,056,937 21.480 8.747 8.706 8.747 8.665 8.808 2,180,739 8.7388 0.23%
2013-10-29 0 21.45 21.35 21.50 21.00 21.50 1,396,900 29,845,745 21.366 8.726 8.686 8.747 8.543 8.747 3,433,679 8.6921 1.66%
2013-10-28 0 21.10 21.05 21.10 20.90 21.25 399,500 8,435,662 21.116 8.584 8.564 8.584 8.503 8.645 981,999 8.5903 0.96%
2013-10-25 0 20.90 20.80 20.95 20.80 21.45 1,157,136 24,363,042 21.055 8.503 8.462 8.523 8.462 8.726 2,844,322 8.5655 -0.48%
2013-10-24 0 21.00 20.95 21.10 20.90 21.35 837,000 17,624,200 21.056 8.543 8.523 8.584 8.503 8.686 2,057,405 8.5662 -2.10%
2013-10-23 0 21.45 21.45 21.50 21.25 21.65 3,414,978 73,186,532 21.431 8.726 8.726 8.747 8.645 8.808 8,394,258 8.7186 0.70%
2013-10-22 0 21.30 21.20 21.25 21.05 21.40 1,594,500 33,962,716 21.300 8.665 8.625 8.645 8.564 8.706 3,919,394 8.6653 -0.23%
2013-10-21 0 21.35 21.20 21.35 20.90 21.60 1,111,651 23,714,127 21.332 8.686 8.625 8.686 8.503 8.787 2,732,517 8.6785 0.71%
2013-10-18 0 21.20 21.05 21.20 20.90 21.35 1,588,000 33,558,772 21.133 8.625 8.564 8.625 8.503 8.686 3,903,416 8.5973 -0.70%
2013-10-17 0 21.35 21.30 21.40 20.95 21.50 2,161,134 45,998,487 21.284 8.686 8.665 8.706 8.523 8.747 5,312,220 8.6590 1.91%
2013-10-16 0 20.95 20.95 21.00 20.75 21.20 2,153,509 45,253,053 21.014 8.523 8.523 8.543 8.442 8.625 5,293,478 8.5488 0.96%
2013-10-15 0 20.75 20.70 20.75 20.70 21.40 1,666,384 34,883,078 20.933 8.442 8.421 8.442 8.421 8.706 4,096,090 8.5162 -3.04%
2013-10-11 0 21.40 21.35 21.45 21.30 21.55 1,692,248 36,293,085 21.447 8.706 8.686 8.726 8.665 8.767 4,159,665 8.7250 1.18%
2013-10-10 0 21.15 20.95 21.00 20.85 21.35 1,814,821 38,170,332 21.033 8.604 8.523 8.543 8.482 8.686 4,460,959 8.5565 -0.47%
2013-10-09 0 21.25 21.15 21.30 21.10 21.55 1,669,257 35,495,957 21.265 8.645 8.604 8.665 8.584 8.767 4,103,152 8.6509 -0.93%
2013-10-08 0 21.45 21.40 21.60 21.25 21.80 1,658,000 35,534,000 21.432 8.726 8.706 8.787 8.645 8.869 4,075,481 8.7190 -1.38%
2013-10-07 0 21.75 21.65 21.85 21.20 21.90 1,564,022 33,787,463 21.603 8.848 8.808 8.889 8.625 8.909 3,844,477 8.7886 -0.23%
2013-10-04 0 21.80 21.65 21.75 21.60 22.50 854,900 18,686,897 21.859 8.869 8.808 8.848 8.787 9.154 2,101,405 8.8926 -0.91%
2013-10-03 0 22.00 21.95 22.00 21.75 22.25 3,089,500 67,654,440 21.898 8.950 8.930 8.950 8.848 9.052 7,594,210 8.9087 0.00%
2013-10-02 0 22.00 21.95 22.00 21.45 22.05 2,918,319 63,456,713 21.744 8.950 8.930 8.950 8.726 8.970 7,173,435 8.8461 1.62%
2013-09-30 0 21.65 21.50 21.75 21.20 21.80 2,975,500 64,065,364 21.531 8.808 8.747 8.848 8.625 8.869 7,313,990 8.7593 1.17%
2013-09-27 0 21.40 21.25 21.30 21.10 21.50 2,035,100 43,284,499 21.269 8.706 8.645 8.665 8.584 8.747 5,002,420 8.6527 0.47%
2013-09-26 0 21.30 21.25 21.40 20.95 21.50 1,433,160 30,357,586 21.182 8.665 8.645 8.706 8.523 8.747 3,522,809 8.6174 -1.62%
2013-09-25 0 21.65 21.60 21.75 21.00 21.75 2,201,500 47,293,162 21.482 8.808 8.787 8.848 8.543 8.848 5,411,443 8.7395 2.85%
2013-09-24 0 21.05 21.00 21.05 20.85 21.20 1,735,194 36,451,814 21.007 8.564 8.543 8.564 8.482 8.625 4,265,230 8.5463 0.00%
2013-09-23 0 21.05 21.05 21.10 20.90 21.90 1,857,002 39,427,231 21.232 8.564 8.564 8.584 8.503 8.909 4,564,642 8.6375 0.48%
2013-09-19 0 20.95 20.85 21.00 20.85 21.70 3,920,000 82,650,094 21.084 8.523 8.482 8.543 8.482 8.828 9,635,638 8.5775 -1.87%
2013-09-18 0 21.70 21.70 21.75 21.65 22.15 1,991,700 43,581,015 21.881 8.686 8.686 8.706 8.666 8.866 4,975,998 8.7582 -1.14%
2013-09-17 0 21.95 21.90 21.95 21.80 22.05 2,012,282 44,094,042 21.912 8.786 8.766 8.786 8.726 8.826 5,027,419 8.7707 -0.23%
2013-09-16 0 22.00 22.00 22.05 21.90 22.25 2,014,900 44,413,687 22.043 8.806 8.806 8.826 8.766 8.906 5,033,960 8.8228 0.00%
2013-09-13 0 22.00 21.95 22.05 21.95 22.25 1,042,988 23,032,355 22.083 8.806 8.786 8.826 8.786 8.906 2,605,767 8.8390 -1.79%
2013-09-12 0 22.40 22.40 22.50 22.35 23.00 1,710,000 38,506,783 22.519 8.966 8.966 9.006 8.946 9.206 4,272,208 9.0133 0.00%
2013-09-11 0 22.40 22.30 22.40 22.25 22.60 2,572,744 57,673,810 22.417 8.966 8.926 8.966 8.906 9.046 6,427,659 8.9728 -1.32%
2013-09-10 0 22.70 22.65 22.85 22.65 23.15 1,433,148 32,732,101 22.839 9.086 9.066 9.146 9.066 9.266 3,580,530 9.1417 -1.73%
2013-09-09 0 23.10 23.10 23.15 21.95 23.30 2,906,160 66,626,532 22.926 9.246 9.246 9.266 8.786 9.326 7,260,654 9.1764 5.48%
2013-09-06 0 21.90 21.85 21.90 21.75 22.35 2,476,700 54,429,391 21.977 8.766 8.746 8.766 8.706 8.946 6,187,706 8.7964 -2.01%
2013-09-05 0 22.35 22.40 22.45 22.25 22.80 2,208,000 49,696,844 22.508 8.946 8.966 8.986 8.906 9.126 5,516,394 9.0089 -2.40%
2013-09-04 0 22.90 22.85 22.95 22.85 23.90 1,463,189 34,066,594 23.282 9.166 9.146 9.186 9.146 9.566 3,655,583 9.3191 -3.98%
2013-09-03 0 23.85 23.80 23.95 23.55 24.30 965,850 23,228,676 24.050 9.546 9.526 9.586 9.426 9.726 2,413,048 9.6263 1.06%
2013-09-02 0 23.60 23.55 23.60 23.35 24.20 1,042,862 24,807,120 23.788 9.446 9.426 9.446 9.346 9.686 2,605,452 9.5212 -1.26%
2013-08-30 0 23.90 23.75 23.90 23.10 23.95 2,710,391 64,067,458 23.638 9.566 9.506 9.566 9.246 9.586 6,771,552 9.4613 3.46%
2013-08-29 0 23.10 23.00 23.20 23.00 23.70 828,497 19,336,350 23.339 9.246 9.206 9.286 9.206 9.486 2,069,890 9.3417 -1.49%
2013-08-28 0 23.45 23.40 23.55 23.00 23.80 3,105,539 73,026,548 23.515 9.386 9.366 9.426 9.206 9.526 7,758,776 9.4121 0.00%
2013-08-27 0 23.45 23.30 23.45 23.10 23.50 590,566 13,757,875 23.296 9.386 9.326 9.386 9.246 9.406 1,475,451 9.3245 1.96%
2013-08-26 0 23.00 22.95 23.00 22.75 23.50 1,500,400 34,640,562 23.088 9.206 9.186 9.206 9.106 9.406 3,748,550 9.2411 -0.65%
2013-08-23 0 23.15 23.00 23.15 22.90 23.70 1,664,500 38,772,462 23.294 9.266 9.206 9.266 9.166 9.486 4,158,532 9.3236 0.00%
2013-08-22 0 23.15 23.15 23.30 23.00 23.50 1,777,792 41,419,790 23.298 9.266 9.266 9.326 9.206 9.406 4,441,577 9.3255 -0.86%
2013-08-21 0 23.35 23.30 23.45 23.30 23.75 1,667,000 39,214,512 23.524 9.346 9.326 9.386 9.326 9.506 4,164,778 9.4158 0.21%
2013-08-20 0 23.30 23.30 23.40 23.00 23.45 2,772,591 64,565,170 23.287 9.326 9.326 9.366 9.206 9.386 6,926,950 9.3209 -1.06%
2013-08-19 0 23.55 23.50 23.55 23.00 23.65 2,812,000 65,910,569 23.439 9.426 9.406 9.426 9.206 9.466 7,025,408 9.3817 1.51%
2013-08-16 0 23.20 23.10 23.25 22.50 23.25 2,926,400 67,434,380 23.043 9.286 9.246 9.306 9.006 9.306 7,311,221 9.2234 2.65%
2013-08-15 0 22.60 22.50 22.65 21.80 22.85 2,386,946 53,478,815 22.405 9.046 9.006 9.066 8.726 9.146 5,963,467 8.9677 5.61%
2013-08-13 0 21.40 21.30 21.45 21.30 21.60 1,457,712 31,294,057 21.468 8.566 8.526 8.586 8.526 8.646 3,641,900 8.5928 -0.93%
2013-08-12 0 21.60 21.50 21.60 21.30 21.65 728,800 15,675,910 21.509 8.646 8.606 8.646 8.526 8.666 1,820,810 8.6093 1.65%
2013-08-09 0 21.25 21.20 21.40 21.10 21.40 619,850 13,194,999 21.287 8.506 8.486 8.566 8.446 8.566 1,548,613 8.5205 -0.93%
2013-08-08 0 21.45 21.40 21.50 21.20 21.50 335,500 7,193,592 21.441 8.586 8.566 8.606 8.486 8.606 838,202 8.5822 0.70%
2013-08-07 0 21.30 21.15 21.35 21.05 21.50 471,500 10,007,719 21.225 8.526 8.466 8.546 8.426 8.606 1,177,980 8.4957 -1.16%
2013-08-06 0 21.55 21.45 21.60 21.40 21.60 788,660 16,950,894 21.493 8.626 8.586 8.646 8.566 8.646 1,970,362 8.6029 0.94%
2013-08-05 0 21.35 21.30 21.40 21.30 21.50 667,000 14,253,918 21.370 8.546 8.526 8.566 8.526 8.606 1,666,411 8.5537 -0.70%
2013-08-02 0 21.50 21.45 21.50 21.45 22.10 949,250 20,474,613 21.569 8.606 8.586 8.606 8.586 8.846 2,371,575 8.6333 0.23%
2013-08-01 0 21.45 21.45 21.50 21.05 21.85 916,250 19,684,630 21.484 8.586 8.586 8.606 8.426 8.746 2,289,129 8.5992 0.47%
2013-07-31 0 21.35 21.30 21.40 21.10 21.55 1,806,027 38,632,846 21.391 8.546 8.526 8.566 8.446 8.626 4,512,118 8.5620 -0.47%
2013-07-30 0 21.45 21.35 21.50 21.35 21.60 982,435 21,107,936 21.485 8.586 8.546 8.606 8.546 8.646 2,454,483 8.5997 0.23%
2013-07-29 0 21.40 21.30 21.45 21.25 21.50 614,500 13,137,040 21.378 8.566 8.526 8.586 8.506 8.606 1,535,247 8.5570 -0.23%
2013-07-26 0 21.45 21.45 21.65 21.45 22.10 657,500 14,230,999 21.644 8.586 8.586 8.666 8.586 8.846 1,642,676 8.6633 -0.23%
2013-07-25 0 21.50 21.45 21.50 21.40 21.55 1,000,251 21,504,496 21.499 8.606 8.586 8.606 8.566 8.626 2,498,994 8.6053 -0.69%
2013-07-24 0 21.65 21.55 21.65 21.50 22.20 1,957,901 42,499,327 21.707 8.666 8.626 8.666 8.606 8.886 4,891,555 8.6883 -1.59%
2013-07-23 0 22.00 21.95 22.00 21.50 22.00 2,208,517 48,006,665 21.737 8.806 8.786 8.806 8.606 8.806 5,517,686 8.7005 -0.68%
2013-07-22 0 22.15 22.20 22.25 21.40 22.25 2,129,900 46,817,745 21.981 8.866 8.886 8.906 8.566 8.906 5,321,272 8.7982 3.26%
2013-07-19 0 21.45 21.85 21.90 21.20 21.90 2,655,500 57,323,693 21.587 8.586 8.746 8.766 8.486 8.766 6,634,414 8.6404 -0.46%
2013-07-18 0 21.55 21.45 21.60 21.00 21.60 1,639,571 34,959,071 21.322 8.626 8.586 8.646 8.405 8.646 4,096,250 8.5344 1.89%
2013-07-17 0 21.15 21.10 21.20 20.25 21.20 1,503,600 31,467,350 20.928 8.466 8.446 8.486 8.105 8.486 3,756,545 8.3767 2.42%
2013-07-16 0 20.65 20.60 20.65 20.40 20.80 584,500 12,050,887 20.617 8.265 8.245 8.265 8.165 8.325 1,460,296 8.2524 0.24%
2013-07-15 0 20.60 20.55 20.60 20.35 20.85 606,500 12,500,737 20.611 8.245 8.225 8.245 8.145 8.345 1,515,260 8.2499 1.48%
2013-07-12 0 20.30 20.55 20.60 20.30 21.15 1,044,800 21,502,895 20.581 8.125 8.225 8.245 8.125 8.466 2,610,294 8.2377 -0.73%
2013-07-11 0 20.45 20.40 20.50 20.15 21.00 1,225,523 25,165,333 20.534 8.185 8.165 8.205 8.065 8.405 3,061,806 8.2191 0.99%
2013-07-10 0 20.25 20.10 20.30 19.78 20.45 1,075,637 21,653,856 20.131 8.105 8.045 8.125 7.917 8.185 2,687,336 8.0577 2.38%
2013-07-09 0 19.78 19.80 19.90 19.28 20.00 1,007,935 19,968,941 19.812 7.917 7.925 7.965 7.717 8.005 2,518,192 7.9299 1.44%
2013-07-08 0 19.50 19.38 19.50 19.12 19.90 318,286 6,161,059 19.357 7.805 7.757 7.805 7.653 7.965 795,195 7.7479 -2.21%
2013-07-05 0 19.94 19.92 19.94 18.60 20.00 919,501 18,225,814 19.821 7.981 7.973 7.981 7.445 8.005 2,297,251 7.9337 5.06%
2013-07-04 0 18.98 18.92 18.96 18.96 19.20 3,038,117 57,842,240 19.039 7.597 7.573 7.589 7.589 7.685 7,590,331 7.6205 -0.11%
2013-07-03 0 19.00 19.00 19.02 19.00 20.00 2,277,730 43,892,242 19.270 7.605 7.605 7.613 7.605 8.005 5,690,606 7.7131 -5.00%
2013-07-02 0 20.00 19.86 20.00 19.52 21.10 3,669,523 73,501,407 20.030 8.005 7.949 8.005 7.813 8.446 9,167,815 8.0173 -0.50%
2013-06-28 0 20.10 20.05 20.20 19.62 20.35 2,099,181 42,030,215 20.022 8.045 8.025 8.085 7.853 8.145 5,244,525 8.0141 1.62%
2013-06-27 0 19.78 19.74 19.94 19.72 20.20 913,000 18,165,740 19.897 7.917 7.901 7.981 7.893 8.085 2,281,009 7.9639 0.10%
2013-06-26 0 19.76 19.74 19.76 19.60 20.65 2,468,432 49,144,777 19.909 7.909 7.901 7.909 7.845 8.265 6,167,049 7.9689 -0.10%
2013-06-25 0 19.78 19.76 19.78 19.06 20.35 1,616,719 31,641,330 19.571 7.917 7.909 7.917 7.629 8.145 4,039,157 7.8336 4.11%
2013-06-24 0 19.00 19.00 19.02 18.80 19.88 1,929,000 36,949,128 19.155 7.605 7.605 7.613 7.525 7.957 4,819,350 7.6668 -3.55%
2013-06-21 0 19.70 19.70 19.72 19.52 19.94 3,426,340 67,347,764 19.656 7.885 7.885 7.893 7.813 7.981 8,560,255 7.8675 0.51%
2013-06-20 0 19.60 19.58 19.60 19.44 19.90 3,041,000 59,873,488 19.689 7.845 7.837 7.845 7.781 7.965 7,597,534 7.8806 -0.91%
2013-06-19 0 19.78 19.80 19.82 19.70 19.92 987,282 19,538,420 19.790 7.917 7.925 7.933 7.885 7.973 2,466,593 7.9212 0.30%
2013-06-18 0 19.72 19.72 19.74 19.68 19.80 1,817,500 35,858,187 19.729 7.893 7.893 7.901 7.877 7.925 4,540,782 7.8969 -0.10%
2013-06-17 0 19.74 19.60 19.74 19.54 19.96 4,137,500 81,979,720 19.814 7.901 7.845 7.901 7.821 7.989 10,336,994 7.9307 0.41%
2013-06-14 0 19.66 19.64 19.66 19.64 20.40 2,566,282 51,204,984 19.953 7.869 7.861 7.869 7.861 8.165 6,411,514 7.9864 -1.01%
2013-06-13 0 19.86 19.86 19.88 19.64 20.20 3,446,640 68,600,928 19.904 7.949 7.949 7.957 7.861 8.085 8,610,972 7.9667 -1.19%
2013-06-11 0 20.10 20.10 20.15 20.00 20.35 2,008,576 40,446,345 20.137 8.045 8.045 8.065 8.005 8.145 5,018,160 8.0600 -2.66%
2013-06-10 0 20.65 20.65 20.70 20.00 20.75 2,703,000 55,222,268 20.430 8.265 8.265 8.285 8.005 8.305 6,753,086 8.1773 2.74%
2013-06-07 0 20.10 20.00 20.20 19.82 20.90 3,924,381 79,323,397 20.213 8.045 8.005 8.085 7.933 8.365 9,804,544 8.0905 -4.51%
2013-06-06 0 21.05 21.00 21.15 20.80 21.40 1,603,000 33,869,062 21.129 8.426 8.405 8.466 8.325 8.566 4,004,882 8.4569 -1.64%
2013-06-05 0 21.40 21.35 21.50 21.25 22.25 4,130,600 88,701,367 21.474 8.566 8.546 8.606 8.506 8.906 10,319,755 8.5953 -3.82%
2013-06-04 0 22.50 22.45 22.50 22.35 23.85 5,350,500 121,361,675 22.682 8.906 8.886 8.906 8.846 9.440 13,517,710 8.9780 0.22%
2013-06-03 0 22.45 22.45 22.50 22.40 22.85 2,144,181 48,373,107 22.560 8.886 8.886 8.906 8.866 9.044 5,417,142 8.9296 -1.10%
2013-05-31 0 22.70 22.80 23.00 22.05 23.00 4,883,934 110,192,068 22.562 8.985 9.025 9.104 8.728 9.104 12,338,959 8.9304 2.48%
2013-05-30 0 22.15 22.15 22.20 21.80 22.50 1,536,600 33,959,483 22.100 8.767 8.767 8.787 8.629 8.906 3,882,126 8.7477 -1.12%
2013-05-29 0 22.40 22.30 22.40 22.20 22.65 3,350,764 74,924,077 22.360 8.866 8.827 8.866 8.787 8.965 8,465,500 8.8505 1.59%
2013-05-28 0 22.05 22.00 22.10 21.85 22.55 1,734,172 38,209,543 22.033 8.728 8.708 8.747 8.649 8.926 4,381,279 8.7211 -1.56%
2013-05-27 0 22.40 22.30 22.40 22.05 22.45 1,807,785 40,268,445 22.275 8.866 8.827 8.866 8.728 8.886 4,567,258 8.8168 0.45%
2013-05-24 0 22.30 22.35 22.45 22.00 22.50 3,948,696 87,898,712 22.260 8.827 8.846 8.886 8.708 8.906 9,976,138 8.8109 0.00%
2013-05-23 0 22.30 22.20 22.35 22.00 22.40 4,639,267 102,963,251 22.194 8.827 8.787 8.846 8.708 8.866 11,720,823 8.7846 1.59%
2013-05-22 0 21.95 21.95 22.00 21.80 22.50 2,777,806 61,230,818 22.043 8.688 8.688 8.708 8.629 8.906 7,017,956 8.7249 0.69%
2013-05-21 0 21.80 21.75 21.90 21.70 22.10 3,930,500 85,890,225 21.852 8.629 8.609 8.668 8.589 8.747 9,930,167 8.6494 -0.91%
2013-05-20 0 22.00 22.00 22.10 21.90 23.10 3,283,012 73,815,029 22.484 8.708 8.708 8.747 8.668 9.143 8,294,328 8.8995 -3.08%
2013-05-16 0 22.70 22.65 22.70 22.60 23.05 1,476,406 33,706,555 22.830 8.985 8.965 8.985 8.945 9.124 3,730,049 9.0365 0.44%
2013-05-15 0 22.60 22.55 22.70 22.50 22.85 1,628,000 36,852,325 22.637 8.945 8.926 8.985 8.906 9.044 4,113,042 8.9599 -0.88%
2013-05-14 0 22.80 22.75 22.85 22.70 23.00 1,650,672 37,641,616 22.804 9.025 9.005 9.044 8.985 9.104 4,170,321 9.0261 0.00%
2013-05-13 0 22.80 22.80 22.85 22.70 23.35 2,638,664 60,432,766 22.903 9.025 9.025 9.044 8.985 9.242 6,666,423 9.0652 -1.72%
2013-05-10 0 23.20 23.15 23.20 22.95 23.70 3,691,500 85,893,234 23.268 9.183 9.163 9.183 9.084 9.381 9,326,348 9.2097 -0.85%
2013-05-09 0 23.40 23.40 23.50 23.35 23.95 2,867,000 67,744,925 23.629 9.262 9.262 9.302 9.242 9.480 7,243,299 9.3528 0.43%
2013-05-08 0 23.30 23.20 23.30 22.55 23.80 5,739,081 133,119,332 23.195 9.222 9.183 9.222 8.926 9.420 14,499,436 9.1810 -2.10%
2013-05-07 0 23.80 23.75 23.90 23.55 25.70 9,358,051 226,025,930 24.153 9.420 9.401 9.460 9.321 10.17 23,642,541 9.5601 -12.01%
2013-05-06 0 27.05 26.90 27.05 26.80 27.05 352,035 9,494,923 26.972 10.71 10.65 10.71 10.61 10.71 889,395 10.676 0.37%
2013-05-03 0 26.95 26.85 27.00 26.60 27.05 228,465 6,125,153 26.810 10.67 10.63 10.69 10.53 10.71 577,203 10.612 0.00%
2013-05-02 0 26.95 26.80 26.95 26.50 27.10 1,408,962 37,853,643 26.866 10.67 10.61 10.67 10.49 10.73 3,559,656 10.634 0.37%
2013-04-30 0 26.85 26.75 26.85 26.70 27.40 1,504,000 40,421,800 26.876 10.63 10.59 10.63 10.57 10.85 3,799,764 10.638 -0.56%
2013-04-29 0 27.00 26.95 27.00 26.60 27.25 1,120,556 30,259,728 27.004 10.69 10.67 10.69 10.53 10.79 2,831,016 10.689 1.31%
2013-04-26 0 26.65 26.60 26.65 26.40 27.00 551,500 14,669,287 26.599 10.55 10.53 10.55 10.45 10.69 1,393,331 10.528 -1.48%
2013-04-25 0 27.05 26.85 27.10 26.85 27.10 1,742,000 46,965,037 26.960 10.71 10.63 10.73 10.63 10.73 4,401,056 10.671 0.93%
2013-04-24 0 26.80 26.75 26.80 26.40 27.10 1,691,500 45,277,362 26.768 10.61 10.59 10.61 10.45 10.73 4,273,471 10.595 0.00%
2013-04-23 0 26.80 26.80 26.85 26.15 27.00 1,418,600 37,768,232 26.624 10.61 10.61 10.63 10.35 10.69 3,584,006 10.538 0.19%
2013-04-22 0 26.75 26.60 26.75 25.95 26.75 1,795,128 47,547,182 26.487 10.59 10.53 10.59 10.27 10.59 4,535,281 10.484 3.28%
2013-04-19 0 25.90 25.90 26.05 25.60 26.10 1,169,000 30,292,248 25.913 10.25 10.25 10.31 10.13 10.33 2,953,407 10.257 -0.38%
2013-04-18 0 26.00 25.85 26.00 25.55 26.40 2,375,047 61,456,918 25.876 10.29 10.23 10.29 10.11 10.45 6,000,410 10.242 -1.52%
2013-04-17 0 26.40 26.25 26.50 26.10 26.65 2,076,539 54,889,601 26.433 10.45 10.39 10.49 10.33 10.55 5,246,248 10.463 1.34%
2013-04-16 0 26.05 26.10 26.15 25.70 26.45 1,631,613 42,548,669 26.078 10.31 10.33 10.35 10.17 10.47 4,122,170 10.322 0.39%
2013-04-15 0 25.95 25.90 26.00 25.55 26.15 1,062,250 27,538,342 25.925 10.27 10.25 10.29 10.11 10.35 2,683,709 10.261 -0.95%
2013-04-12 0 26.20 26.15 26.20 26.00 26.35 1,183,855 31,016,266 26.199 10.37 10.35 10.37 10.29 10.43 2,990,937 10.370 0.96%
2013-04-11 0 25.95 25.95 26.00 25.90 26.30 1,769,112 46,081,370 26.048 10.27 10.27 10.29 10.25 10.41 4,469,553 10.310 -0.57%
2013-04-10 0 26.10 26.05 26.10 25.40 26.10 2,641,000 67,973,477 25.738 10.33 10.31 10.33 10.05 10.33 6,672,324 10.187 3.78%
2013-04-09 0 25.15 25.05 25.20 24.75 25.40 5,826,855 145,844,561 25.030 9.955 9.915 9.975 9.796 10.05 14,721,191 9.9071 0.60%
2013-04-08 0 25.00 24.90 25.00 24.55 25.25 1,845,716 45,924,181 24.881 9.895 9.856 9.895 9.717 9.994 4,663,088 9.8484 1.42%
2013-04-05 0 24.65 24.50 24.70 24.25 25.00 2,332,500 57,613,104 24.700 9.757 9.697 9.777 9.598 9.895 5,892,918 9.7767 -1.20%
2013-04-03 0 24.95 24.85 24.95 24.60 25.10 1,559,142 38,815,492 24.895 9.876 9.836 9.876 9.737 9.935 3,939,077 9.8540 0.81%
2013-04-02 0 24.75 24.70 24.85 24.55 25.15 2,447,500 61,210,987 25.010 9.796 9.777 9.836 9.717 9.955 6,183,458 9.8992 -2.17%
2013-03-28 0 25.30 25.10 25.35 25.00 25.35 1,956,100 49,310,396 25.209 10.01 9.935 10.03 9.895 10.03 4,941,967 9.9779 0.60%
2013-03-27 0 25.15 25.15 25.20 24.95 25.85 2,664,564 67,390,797 25.291 9.955 9.955 9.975 9.876 10.23 6,731,857 10.011 -0.79%
2013-03-26 0 25.35 25.35 25.40 24.80 25.50 3,780,300 95,619,445 25.294 10.03 10.03 10.05 9.816 10.09 9,550,696 10.012 2.63%
2013-03-25 0 24.70 24.65 24.75 24.60 25.20 1,645,560 40,866,240 24.834 9.777 9.757 9.796 9.737 9.975 4,157,406 9.8297 -1.20%
2013-03-22 0 25.00 25.00 25.10 24.85 25.30 1,877,511 47,176,393 25.127 9.895 9.895 9.935 9.836 10.01 4,743,416 9.9457 1.01%
2013-03-21 0 24.75 24.70 24.95 24.40 25.15 1,579,500 39,231,600 24.838 9.796 9.777 9.876 9.658 9.955 3,990,510 9.8312 0.61%
2013-03-20 0 24.60 24.55 24.60 24.55 25.10 1,671,056 41,403,828 24.777 9.737 9.717 9.737 9.717 9.935 4,221,820 9.8071 -1.80%
2013-03-19 0 25.05 25.00 25.10 24.95 25.20 911,000 22,812,400 25.041 9.915 9.895 9.935 9.876 9.975 2,301,586 9.9116 -0.60%
2013-03-18 0 25.20 25.10 25.20 24.95 25.30 907,757 22,837,809 25.159 9.975 9.935 9.975 9.876 10.01 2,293,392 9.9581 -0.40%
2013-03-15 0 25.30 25.10 25.35 25.05 25.50 4,687,240 118,659,803 25.315 10.01 9.935 10.03 9.915 10.09 11,842,024 10.020 -0.39%
2013-03-14 0 25.40 25.25 25.30 25.10 25.45 2,218,605 56,251,371 25.354 10.05 9.994 10.01 9.935 10.07 5,605,169 10.036 1.20%
2013-03-13 0 25.10 25.00 25.10 24.90 25.70 1,861,825 46,739,816 25.104 9.935 9.895 9.935 9.856 10.17 4,703,787 9.9366 -1.95%
2013-03-12 0 25.60 25.55 25.60 25.50 26.40 1,162,530 29,856,220 25.682 10.13 10.11 10.13 10.09 10.45 2,937,061 10.165 -2.29%
2013-03-11 0 26.20 26.00 26.30 25.55 26.35 982,330 25,466,306 25.924 10.37 10.29 10.41 10.11 10.43 2,481,796 10.261 2.34%
2013-03-08 0 25.60 25.60 25.70 25.60 26.00 658,310 16,969,607 25.778 10.13 10.13 10.17 10.13 10.29 1,663,180 10.203 -1.35%
2013-03-07 0 25.95 25.90 25.95 25.55 26.00 2,139,816 55,109,736 25.754 10.27 10.25 10.27 10.11 10.29 5,406,114 10.194 1.57%
2013-03-06 0 25.55 25.50 25.60 25.50 25.90 1,355,233 34,807,409 25.684 10.11 10.09 10.13 10.09 10.25 3,423,913 10.166 -1.16%
2013-03-05 0 25.85 25.75 25.90 25.55 26.20 1,099,082 28,346,607 25.791 10.23 10.19 10.25 10.11 10.37 2,776,763 10.209 -1.15%
2013-03-04 0 26.15 25.95 26.20 25.85 26.25 1,272,465 33,216,522 26.104 10.35 10.27 10.37 10.23 10.39 3,214,805 10.332 -0.19%
2013-03-01 0 26.20 26.05 26.10 26.00 26.35 1,057,471 27,667,333 26.164 10.37 10.31 10.33 10.29 10.43 2,671,636 10.356 0.00%
2013-02-28 0 26.20 26.10 26.25 26.00 26.30 1,909,901 50,012,700 26.186 10.37 10.33 10.39 10.29 10.41 4,825,248 10.365 -1.50%
2013-02-27 0 26.60 26.45 26.60 26.00 26.70 1,572,156 41,584,927 26.451 10.53 10.47 10.53 10.29 10.57 3,971,956 10.470 -0.19%
2013-02-26 0 26.65 26.65 26.80 26.65 27.00 1,750,810 47,020,084 26.856 10.55 10.55 10.61 10.55 10.69 4,423,314 10.630 -1.48%
2013-02-25 0 27.05 27.00 27.05 26.45 27.15 2,317,000 62,122,674 26.812 10.71 10.69 10.71 10.47 10.75 5,853,758 10.612 2.27%
2013-02-22 0 26.45 26.40 26.55 26.35 26.90 1,211,875 32,117,036 26.502 10.47 10.45 10.51 10.43 10.65 3,061,728 10.490 -2.58%
2013-02-21 0 27.15 27.05 27.20 26.60 27.55 1,850,996 50,118,212 27.076 10.75 10.71 10.77 10.53 10.90 4,676,428 10.717 -1.63%
2013-02-20 0 27.60 27.50 27.60 27.20 27.65 1,560,593 42,952,229 27.523 10.92 10.88 10.92 10.77 10.94 3,942,742 10.894 1.66%
2013-02-19 0 27.15 27.10 27.15 27.05 27.20 645,409 17,504,671 27.122 10.75 10.73 10.75 10.71 10.77 1,630,586 10.735 0.18%
2013-02-18 0 27.10 27.00 27.10 26.75 27.25 488,089 13,195,523 27.035 10.73 10.69 10.73 10.59 10.79 1,233,127 10.701 -0.55%
2013-02-15 0 27.25 27.15 27.30 26.70 27.55 1,387,607 37,684,710 27.158 10.79 10.75 10.81 10.57 10.90 3,505,704 10.750 0.74%
2013-02-14 0 27.05 27.00 27.05 26.70 27.15 1,718,954 46,445,660 27.020 10.71 10.69 10.71 10.57 10.75 4,342,832 10.695 1.31%
2013-02-08 0 26.70 26.70 26.80 26.40 27.00 2,140,745 57,067,445 26.658 10.57 10.57 10.61 10.45 10.69 5,408,461 10.552 -0.93%
2013-02-07 0 26.95 26.90 27.05 26.90 27.50 1,277,785 34,563,539 27.050 10.67 10.65 10.71 10.65 10.88 3,228,245 10.707 -0.19%
2013-02-06 0 27.00 26.95 27.10 26.65 27.20 1,892,922 51,060,000 26.974 10.69 10.67 10.73 10.55 10.77 4,782,351 10.677 1.50%
2013-02-05 0 26.60 26.55 26.60 26.35 26.85 1,575,048 41,799,478 26.539 10.53 10.51 10.53 10.43 10.63 3,979,262 10.504 0.38%
2013-02-04 0 26.50 26.50 26.55 26.30 26.65 2,042,980 53,865,924 26.366 10.49 10.49 10.51 10.41 10.55 5,161,464 10.436 0.38%
2013-02-01 0 26.40 26.30 26.50 25.95 26.50 2,288,202 59,995,208 26.219 10.45 10.41 10.49 10.27 10.49 5,781,002 10.378 1.54%
2013-01-31 0 26.00 25.85 26.10 25.85 26.15 4,199,033 109,203,392 26.007 10.29 10.23 10.33 10.23 10.35 10,608,599 10.294 -0.19%
2013-01-30 0 26.05 26.00 26.05 25.90 26.10 459,174 11,942,120 26.008 10.31 10.29 10.31 10.25 10.33 1,160,075 10.294 0.39%
2013-01-29 0 25.95 25.95 26.00 25.50 26.10 4,751,403 122,639,460 25.811 10.27 10.27 10.29 10.09 10.33 12,004,128 10.216 1.57%
2013-01-28 0 25.55 25.55 25.60 25.45 25.85 1,498,648 38,320,654 25.570 10.11 10.11 10.13 10.07 10.23 3,786,242 10.121 -0.20%
2013-01-25 0 25.60 25.55 25.60 25.45 25.75 1,286,963 32,978,346 25.625 10.13 10.11 10.13 10.07 10.19 3,251,433 10.143 0.20%
2013-01-24 0 25.55 25.50 25.60 25.45 25.80 2,127,768 54,544,480 25.635 10.11 10.09 10.13 10.07 10.21 5,375,675 10.147 0.20%
2013-01-23 0 25.50 25.35 25.50 25.30 25.70 1,137,418 29,005,574 25.501 10.09 10.03 10.09 10.01 10.17 2,873,617 10.094 0.39%
2013-01-22 0 25.40 25.35 25.40 25.30 25.60 390,270 9,912,719 25.400 10.05 10.03 10.05 10.01 10.13 985,993 10.054 -0.39%
2013-01-21 0 25.50 25.50 25.55 25.25 25.65 721,500 18,413,637 25.521 10.09 10.09 10.11 9.994 10.15 1,822,825 10.102 -0.20%
2013-01-18 0 25.55 25.55 25.60 25.15 25.60 1,475,007 37,456,916 25.394 10.11 10.11 10.13 9.955 10.13 3,726,515 10.051 0.00%
2013-01-17 0 25.55 25.50 25.55 25.15 25.55 1,148,158 29,193,268 25.426 10.11 10.09 10.11 9.955 10.11 2,900,751 10.064 0.59%
2013-01-16 0 25.40 25.40 25.45 25.35 25.65 1,106,099 28,202,630 25.497 10.05 10.05 10.07 10.03 10.15 2,794,491 10.092 -0.59%
2013-01-15 0 25.55 25.55 25.60 25.45 25.80 2,234,800 57,106,282 25.553 10.11 10.11 10.13 10.07 10.21 5,646,085 10.114 0.00%
2013-01-14 0 25.55 25.50 25.55 25.40 25.60 703,965 17,964,442 25.519 10.11 10.09 10.11 10.05 10.13 1,778,524 10.101 -0.58%
2013-01-11 0 25.70 25.60 25.70 25.45 25.95 3,355,397 86,240,757 25.702 10.17 10.13 10.17 10.07 10.27 8,477,204 10.173 0.00%
2013-01-10 0 25.70 25.60 25.70 25.55 25.80 2,448,541 62,798,035 25.647 10.17 10.13 10.17 10.11 10.21 6,186,088 10.151 0.59%
2013-01-09 0 25.55 25.55 25.60 25.45 26.00 3,249,059 83,290,355 25.635 10.11 10.11 10.13 10.07 10.29 8,208,548 10.147 -0.58%
2013-01-08 0 25.70 25.60 25.75 25.45 25.80 4,073,175 104,696,437 25.704 10.17 10.13 10.19 10.07 10.21 10,290,627 10.174 -0.19%
2013-01-07 0 25.75 25.70 25.90 25.70 26.00 2,474,920 64,008,097 25.863 10.19 10.17 10.25 10.17 10.29 6,252,733 10.237 0.39%
2013-01-04 0 25.65 25.65 25.70 25.50 25.70 2,166,172 55,414,781 25.582 10.15 10.15 10.17 10.09 10.17 5,472,701 10.126 0.98%
2013-01-03 0 26.05 26.00 26.05 25.95 26.20 3,109,200 80,906,775 26.022 10.05 10.03 10.05 10.02 10.11 8,056,222 10.043 -0.57%
2013-01-02 0 26.20 26.15 26.20 26.00 26.25 1,813,500 47,389,000 26.131 10.11 10.09 10.11 10.03 10.13 4,698,945 10.085 1.16%
2012-12-31 0 25.90 25.85 25.90 25.55 26.00 1,075,800 27,788,832 25.831 9.996 9.976 9.996 9.861 10.03 2,787,496 9.9691 1.17%
2012-12-28 0 25.60 25.60 25.70 25.40 25.75 1,406,000 35,950,694 25.569 9.880 9.880 9.919 9.803 9.938 3,643,075 9.8682 0.79%
2012-12-27 0 25.40 25.35 25.40 24.95 25.50 1,023,787 25,956,089 25.353 9.803 9.784 9.803 9.629 9.841 2,652,726 9.7847 -0.39%
2012-12-24 0 25.50 25.50 25.55 25.10 25.60 789,984 19,991,403 25.306 9.841 9.841 9.861 9.687 9.880 2,046,921 9.7666 2.41%
2012-12-21 0 24.90 25.20 25.30 24.80 25.90 9,554,560 240,213,018 25.141 9.610 9.726 9.764 9.571 9.996 24,756,740 9.7029 -2.16%
2012-12-20 0 25.45 25.45 25.60 25.40 26.20 2,403,810 61,723,629 25.677 9.822 9.822 9.880 9.803 10.11 6,228,492 9.9099 -1.74%
2012-12-19 0 25.90 25.85 26.00 25.80 26.10 4,447,120 115,372,364 25.943 9.996 9.976 10.03 9.957 10.07 11,522,895 10.012 0.58%
2012-12-18 0 25.75 25.70 25.75 25.70 26.35 3,172,000 82,171,943 25.905 9.938 9.919 9.938 9.919 10.17 8,218,942 9.9979 -0.39%
2012-12-17 0 25.85 25.85 25.95 25.70 26.05 1,127,922 29,203,711 25.892 9.976 9.976 10.02 9.919 10.05 2,922,549 9.9925 -0.58%
2012-12-14 0 26.00 25.90 26.05 25.90 26.05 2,427,040 63,042,175 25.975 10.03 9.996 10.05 9.996 10.05 6,288,683 10.025 0.39%
2012-12-13 0 25.90 25.90 25.95 25.85 26.15 1,690,000 43,826,037 25.933 9.996 9.996 10.02 9.976 10.09 4,378,945 10.008 -0.38%
2012-12-12 0 26.00 26.00 26.05 25.90 26.25 1,183,606 30,805,749 26.027 10.03 10.03 10.05 9.996 10.13 3,066,832 10.045 0.00%
2012-12-11 0 26.00 25.95 26.00 25.85 26.55 1,922,878 50,120,093 26.065 10.03 10.02 10.03 9.976 10.25 4,982,353 10.060 -1.52%
2012-12-10 0 26.40 26.30 26.50 25.95 26.60 1,933,618 51,105,082 26.430 10.19 10.15 10.23 10.02 10.27 5,010,181 10.200 1.73%
2012-12-07 0 25.95 25.90 26.10 25.90 26.40 2,317,070 60,571,542 26.141 10.02 9.996 10.07 9.996 10.19 6,003,741 10.089 -3.17%
2012-12-06 0 26.80 26.70 27.00 26.70 26.95 1,566,354 42,003,076 26.816 10.34 10.30 10.42 10.30 10.40 4,058,567 10.349 -0.56%
2012-12-05 0 26.95 26.75 26.95 26.30 26.95 1,672,884 44,397,246 26.539 10.40 10.32 10.40 10.15 10.40 4,334,596 10.243 1.51%
2012-12-04 0 26.55 26.50 26.55 26.45 27.00 1,185,778 31,606,882 26.655 10.25 10.23 10.25 10.21 10.42 3,072,459 10.287 -1.67%
2012-12-03 0 27.00 26.90 27.05 26.90 27.20 873,477 23,629,363 27.052 10.42 10.38 10.44 10.38 10.50 2,263,259 10.440 -0.55%
2012-11-30 0 27.15 27.00 27.25 27.00 27.35 1,437,668 39,017,138 27.139 10.48 10.42 10.52 10.42 10.56 3,725,129 10.474 0.00%
2012-11-29 0 27.15 27.00 27.15 27.05 27.35 846,637 23,042,246 27.216 10.48 10.42 10.48 10.44 10.56 2,193,714 10.504 0.00%
2012-11-28 0 27.15 27.10 27.15 26.60 27.20 907,000 24,503,076 27.016 10.48 10.46 10.48 10.27 10.50 2,350,120 10.426 1.31%
2012-11-27 0 26.80 26.95 27.00 26.40 27.00 1,195,217 31,779,798 26.589 10.34 10.40 10.42 10.19 10.42 3,096,917 10.262 1.52%
2012-11-26 0 26.40 26.40 26.50 26.30 27.35 806,261 21,424,730 26.573 10.19 10.19 10.23 10.15 10.56 2,089,096 10.256 -1.49%
2012-11-23 0 26.80 26.75 26.95 26.50 27.15 351,000 9,406,762 26.800 10.34 10.32 10.40 10.23 10.48 909,473 10.343 0.37%
2012-11-22 0 26.70 26.60 26.80 26.40 26.80 249,500 6,654,425 26.671 10.30 10.27 10.34 10.19 10.34 646,477 10.293 0.19%
2012-11-21 0 26.65 26.60 26.75 26.15 26.75 547,750 14,497,262 26.467 10.29 10.27 10.32 10.09 10.32 1,419,270 10.215 1.14%
2012-11-20 0 26.35 26.15 26.40 26.10 26.50 750,000 19,681,800 26.242 10.17 10.09 10.19 10.07 10.23 1,943,319 10.128 0.57%
2012-11-19 0 26.20 26.20 26.30 26.10 26.65 636,000 16,723,193 26.294 10.11 10.11 10.15 10.07 10.29 1,647,934 10.148 -0.38%
2012-11-16 0 26.30 26.30 26.35 26.30 27.00 476,285 12,642,959 26.545 10.15 10.15 10.17 10.15 10.42 1,234,098 10.245 -1.13%
2012-11-15 0 26.60 26.55 26.60 26.55 27.00 345,270 9,207,176 26.667 10.27 10.25 10.27 10.25 10.42 894,626 10.292 -2.74%
2012-11-14 0 27.35 27.20 27.40 26.40 27.40 1,173,049 31,581,906 26.923 10.56 10.50 10.57 10.19 10.57 3,039,477 10.391 3.60%
2012-11-13 0 26.40 26.20 26.45 26.05 26.50 696,307 18,285,843 26.261 10.19 10.11 10.21 10.05 10.23 1,804,195 10.135 1.54%
2012-11-12 0 26.00 26.00 26.20 26.00 26.30 344,227 8,987,488 26.109 10.03 10.03 10.11 10.03 10.15 891,924 10.077 -0.76%
2012-11-09 0 26.20 26.10 26.25 25.80 26.20 1,191,644 30,937,866 25.962 10.11 10.07 10.13 9.957 10.11 3,087,659 10.020 0.58%
2012-11-08 0 26.05 26.05 26.10 26.00 26.70 865,529 22,667,008 26.189 10.05 10.05 10.07 10.03 10.30 2,242,665 10.107 -2.62%
2012-11-07 0 26.75 26.60 26.75 26.35 26.90 1,200,892 32,013,726 26.658 10.32 10.27 10.32 10.17 10.38 3,111,621 10.288 0.38%
2012-11-06 0 26.65 26.50 26.70 26.00 26.70 484,500 12,757,125 26.330 10.29 10.23 10.30 10.03 10.30 1,255,384 10.162 1.14%
2012-11-05 0 26.35 26.20 26.40 26.00 26.50 1,176,436 30,830,827 26.207 10.17 10.11 10.19 10.03 10.23 3,048,253 10.114 -0.19%
2012-11-02 0 26.40 26.35 26.50 26.35 26.80 1,466,535 38,941,461 26.553 10.19 10.17 10.23 10.17 10.34 3,799,926 10.248 0.00%
2012-11-01 0 26.40 26.35 26.55 26.30 26.75 1,213,135 32,238,159 26.574 10.19 10.17 10.25 10.15 10.32 3,143,344 10.256 -1.31%
2012-10-31 0 26.75 26.65 26.90 26.25 26.90 828,226 22,111,445 26.697 10.32 10.29 10.38 10.13 10.38 2,146,009 10.304 0.56%
2012-10-30 0 26.60 26.45 26.55 26.30 27.20 775,410 20,590,538 26.554 10.27 10.21 10.25 10.15 10.50 2,009,158 10.248 -1.85%
2012-10-29 0 27.10 26.90 27.10 26.15 27.10 1,039,502 27,610,276 26.561 10.46 10.38 10.46 10.09 10.46 2,693,445 10.251 0.56%
2012-10-26 0 26.95 26.90 26.95 26.65 27.50 1,287,437 34,754,771 26.995 10.40 10.38 10.40 10.29 10.61 3,335,867 10.419 -1.10%
2012-10-25 0 27.25 27.10 27.35 27.05 27.80 1,159,418 31,726,238 27.364 10.52 10.46 10.56 10.44 10.73 3,004,158 10.561 -1.80%
2012-10-24 0 27.75 27.50 27.75 27.15 27.80 1,131,802 31,104,616 27.482 10.71 10.61 10.71 10.48 10.73 2,932,603 10.606 0.00%
2012-10-22 0 27.75 27.65 27.80 27.40 27.95 701,734 19,517,118 27.813 10.71 10.67 10.73 10.57 10.79 1,818,257 10.734 0.54%
2012-10-19 0 27.60 27.40 27.65 27.05 27.90 951,419 26,171,134 27.507 10.65 10.57 10.67 10.44 10.77 2,465,214 10.616 0.18%
2012-10-18 0 27.55 27.50 27.55 27.00 27.55 946,346 25,945,777 27.417 10.63 10.61 10.63 10.42 10.63 2,452,069 10.581 2.61%
2012-10-17 0 26.85 26.95 27.10 26.80 27.90 808,917 21,839,545 26.998 10.36 10.40 10.46 10.34 10.77 2,095,978 10.420 -1.10%
2012-10-16 0 27.15 27.05 27.15 26.95 27.80 1,046,345 28,546,947 27.283 10.48 10.44 10.48 10.40 10.73 2,711,176 10.529 0.37%
2012-10-15 0 27.05 26.95 27.10 26.50 27.30 637,044 17,164,386 26.944 10.44 10.40 10.46 10.23 10.54 1,650,639 10.399 1.69%
2012-10-12 0 26.60 26.60 26.65 26.55 27.25 293,826 7,876,158 26.806 10.27 10.27 10.29 10.25 10.52 761,330 10.345 -0.37%
2012-10-11 0 26.70 26.60 26.75 26.55 27.10 703,520 18,757,369 26.662 10.30 10.27 10.32 10.25 10.46 1,822,885 10.290 -0.37%
2012-10-10 0 26.80 26.65 26.85 26.35 27.15 1,389,581 37,163,126 26.744 10.34 10.29 10.36 10.17 10.48 3,600,532 10.322 -0.56%
2012-10-09 0 26.95 26.85 26.90 26.50 27.05 931,300 25,085,726 26.936 10.40 10.36 10.38 10.23 10.44 2,413,084 10.396 1.32%
2012-10-08 0 26.60 26.50 26.60 26.30 27.25 647,656 17,421,358 26.899 10.27 10.23 10.27 10.15 10.52 1,678,136 10.381 0.57%
2012-10-05 0 26.45 26.30 26.45 26.10 26.60 1,114,912 29,381,371 26.353 10.21 10.15 10.21 10.07 10.27 2,888,839 10.171 -0.38%
2012-10-04 0 26.55 26.50 26.70 26.40 27.00 1,799,839 48,150,521 26.753 10.25 10.23 10.30 10.19 10.42 4,663,548 10.325 -1.30%
2012-10-03 0 26.90 26.80 26.90 26.40 28.70 2,733,316 73,543,135 26.906 10.38 10.34 10.38 10.19 11.08 7,082,272 10.384 3.07%
2012-09-28 0 26.10 26.00 26.10 25.80 26.30 2,791,185 72,760,002 26.068 10.07 10.03 10.07 9.957 10.15 7,232,216 10.061 0.00%
2012-09-27 0 26.10 26.00 26.10 25.35 26.15 921,920 23,898,165 25.922 10.07 10.03 10.07 9.784 10.09 2,388,779 10.004 0.38%
2012-09-26 0 26.00 26.00 26.15 25.55 26.25 1,010,955 26,250,196 25.966 10.03 10.03 10.09 9.861 10.13 2,619,477 10.021 0.19%
2012-09-25 0 25.95 25.85 26.00 25.70 26.10 874,362 22,661,961 25.918 10.02 9.976 10.03 9.919 10.07 2,265,552 10.003 -0.38%
2012-09-24 0 26.05 26.00 26.20 25.50 26.20 583,098 15,069,990 25.845 10.05 10.03 10.11 9.841 10.11 1,510,860 9.9744 1.56%
2012-09-21 0 25.65 25.60 25.90 25.50 26.50 920,321 23,669,618 25.719 9.899 9.880 9.996 9.841 10.23 2,384,636 9.9259 -1.54%
2012-09-20 0 26.05 26.00 26.10 25.85 26.20 900,681 23,503,453 26.095 10.05 10.03 10.07 9.976 10.11 2,333,747 10.071 -0.38%
2012-09-19 0 26.15 26.05 26.15 25.65 26.50 927,000 24,291,390 26.204 10.09 10.05 10.09 9.899 10.23 2,401,942 10.113 0.58%
2012-09-18 0 26.00 25.90 26.05 25.70 26.10 786,000 20,349,975 25.891 10.03 9.996 10.05 9.919 10.07 2,036,598 9.9921 0.39%
2012-09-17 0 25.90 25.70 25.90 25.10 26.10 1,368,540 34,900,102 25.502 9.996 9.919 9.996 9.687 10.07 3,546,012 9.8421 0.39%
2012-09-14 0 25.80 25.75 25.80 24.95 25.95 1,648,000 41,992,900 25.481 9.957 9.938 9.957 9.629 10.02 4,270,119 9.8341 4.88%
2012-09-13 0 24.60 24.60 24.70 24.45 24.95 861,320 21,201,592 24.615 9.494 9.494 9.533 9.436 9.629 2,231,759 9.4999 -2.19%
2012-09-12 0 25.15 25.00 25.20 24.90 25.40 1,006,990 25,341,488 25.166 9.706 9.648 9.726 9.610 9.803 2,609,203 9.7123 0.20%
2012-09-11 0 25.10 25.10 25.15 25.00 25.30 648,373 16,254,712 25.070 9.687 9.687 9.706 9.648 9.764 1,679,994 9.6755 -0.40%
2012-09-10 0 25.20 25.00 25.25 25.00 25.30 1,234,848 30,963,730 25.075 9.726 9.648 9.745 9.648 9.764 3,199,604 9.6774 2.02%
2012-09-07 0 24.70 24.65 24.75 24.50 25.10 1,029,500 25,426,170 24.698 9.533 9.513 9.552 9.455 9.687 2,667,529 9.5317 1.02%
2012-09-06 0 24.45 24.35 24.50 24.05 24.60 901,621 21,942,198 24.336 9.436 9.398 9.455 9.282 9.494 2,336,183 9.3923 1.45%
2012-09-05 0 24.10 24.05 24.15 23.40 24.15 2,182,184 52,134,809 23.891 9.301 9.282 9.320 9.031 9.320 5,654,239 9.2205 2.55%
2012-09-04 0 23.50 23.35 23.50 22.40 23.60 1,045,865 24,415,647 23.345 9.070 9.012 9.070 8.645 9.108 2,709,932 9.0097 4.68%
2012-09-03 0 22.45 22.45 22.50 22.30 22.60 414,776 9,310,140 22.446 8.664 8.664 8.684 8.606 8.722 1,074,723 8.6628 0.22%
2012-08-31 0 22.40 22.35 22.45 22.25 22.90 1,134,494 25,442,503 22.426 8.645 8.626 8.664 8.587 8.838 2,939,578 8.6552 -1.32%
2012-08-30 0 22.70 22.40 22.45 22.25 22.80 617,572 13,960,697 22.606 8.761 8.645 8.664 8.587 8.799 1,600,186 8.7244 1.57%
2012-08-29 0 22.35 22.35 22.40 22.20 22.75 846,131 18,943,007 22.388 8.626 8.626 8.645 8.568 8.780 2,192,403 8.6403 -0.67%
2012-08-28 0 22.50 22.40 22.55 22.30 22.85 993,571 22,300,999 22.445 8.684 8.645 8.703 8.606 8.819 2,574,433 8.6625 -0.22%
2012-08-27 0 22.55 22.55 22.60 22.55 22.95 446,938 10,127,845 22.661 8.703 8.703 8.722 8.703 8.857 1,158,057 8.7455 -0.88%
2012-08-24 0 22.75 22.70 22.85 22.70 23.20 1,106,065 25,344,933 22.915 8.780 8.761 8.819 8.761 8.954 2,865,916 8.8436 -2.57%
2012-08-23 0 23.35 23.20 23.35 23.05 23.45 755,500 17,540,061 23.216 9.012 8.954 9.012 8.896 9.050 1,957,570 8.9601 0.00%
2012-08-22 0 23.35 23.25 23.40 23.15 23.65 607,673 14,231,613 23.420 9.012 8.973 9.031 8.934 9.127 1,574,536 9.0386 1.08%
2012-08-21 0 23.10 23.05 23.10 22.85 23.35 611,174 14,086,112 23.048 8.915 8.896 8.915 8.819 9.012 1,583,608 8.8949 -0.86%
2012-08-20 0 23.30 23.10 23.30 22.90 23.30 250,340 5,798,513 23.163 8.992 8.915 8.992 8.838 8.992 648,654 8.9393 0.87%
2012-08-17 0 23.10 22.95 23.10 22.90 23.25 839,822 19,365,611 23.059 8.915 8.857 8.915 8.838 8.973 2,176,056 8.8994 0.65%
2012-08-16 0 22.95 22.90 23.10 22.90 23.35 531,764 12,301,382 23.133 8.857 8.838 8.915 8.838 9.012 1,377,849 8.9280 -0.86%
2012-08-15 0 23.15 23.10 23.15 23.00 23.45 782,500 18,125,247 23.163 8.934 8.915 8.934 8.877 9.050 2,027,529 8.9396 -0.86%
2012-08-14 0 23.35 23.30 23.40 23.10 23.50 756,444 17,659,159 23.345 9.012 8.992 9.031 8.915 9.070 1,960,016 9.0097 1.08%
2012-08-13 0 23.10 23.05 23.10 23.05 23.75 1,176,767 27,471,586 23.345 8.915 8.896 8.915 8.896 9.166 3,049,111 9.0097 -1.91%
2012-08-10 0 23.55 23.45 23.55 23.25 23.80 821,616 19,349,065 23.550 9.089 9.050 9.089 8.973 9.185 2,128,882 9.0888 1.07%
2012-08-09 0 23.30 23.30 23.40 23.20 23.65 1,021,485 23,903,076 23.400 8.992 8.992 9.031 8.954 9.127 2,646,761 9.0311 -0.43%
2012-08-08 0 23.40 23.35 23.45 23.35 23.85 714,433 16,829,546 23.557 9.031 9.012 9.050 9.012 9.205 1,851,161 9.0913 -1.47%
2012-08-07 0 23.75 23.65 23.85 23.30 23.85 838,446 19,826,762 23.647 9.166 9.127 9.205 8.992 9.205 2,172,490 9.1263 0.85%
2012-08-06 0 23.55 23.45 23.55 23.30 23.80 902,281 21,248,551 23.550 9.089 9.050 9.089 8.992 9.185 2,337,893 9.0888 0.86%
2012-08-03 0 23.35 23.35 23.50 23.25 23.90 929,774 21,796,762 23.443 9.012 9.012 9.070 8.973 9.224 2,409,130 9.0476 -2.10%
2012-08-02 0 23.85 23.75 23.95 23.40 24.00 1,447,772 34,230,729 23.644 9.205 9.166 9.243 9.031 9.263 3,751,310 9.1250 1.71%
2012-08-01 0 23.45 23.45 23.50 23.25 24.00 1,424,302 33,808,281 23.737 9.050 9.050 9.070 8.973 9.263 3,690,497 9.1609 -0.21%
2012-07-31 0 23.50 23.45 23.60 23.45 24.10 1,783,792 42,344,169 23.738 9.070 9.050 9.108 9.050 9.301 4,621,968 9.1615 -2.49%
2012-07-30 0 24.10 24.05 24.25 23.75 24.35 647,000 15,517,332 23.984 9.301 9.282 9.359 9.166 9.398 1,676,436 9.2561 0.42%
2012-07-27 0 24.00 23.95 24.10 23.60 24.15 327,082 7,834,535 23.953 9.263 9.243 9.301 9.108 9.320 847,499 9.2443 1.27%
2012-07-26 0 23.70 23.70 23.80 23.55 24.15 554,500 13,200,837 23.807 9.147 9.147 9.185 9.089 9.320 1,436,760 9.1879 -1.25%
2012-07-25 0 24.00 23.80 24.00 23.60 24.05 579,135 13,806,215 23.839 9.263 9.185 9.263 9.108 9.282 1,500,592 9.2005 1.69%
2012-07-24 0 23.60 23.60 23.70 23.60 24.30 671,040 16,053,089 23.923 9.108 9.108 9.147 9.108 9.378 1,738,726 9.2327 -1.87%
2012-07-23 0 24.05 24.00 24.05 23.95 24.20 404,383 9,798,520 24.231 9.282 9.263 9.282 9.243 9.340 1,047,793 9.3516 -1.43%
2012-07-20 0 24.40 24.40 24.55 24.15 24.70 795,719 19,448,275 24.441 9.417 9.417 9.475 9.320 9.533 2,061,781 9.4328 -0.41%
2012-07-19 0 24.50 24.40 24.50 24.10 24.55 508,232 12,406,413 24.411 9.455 9.417 9.455 9.301 9.475 1,316,876 9.4211 2.30%
2012-07-18 0 23.95 23.95 24.05 23.90 24.35 648,260 15,645,969 24.135 9.243 9.243 9.282 9.224 9.398 1,679,701 9.3147 0.00%
2012-07-17 0 23.95 23.95 24.05 23.85 24.40 625,000 15,092,775 24.148 9.243 9.243 9.282 9.205 9.417 1,619,432 9.3198 -0.21%
2012-07-16 0 24.00 24.00 24.15 23.95 24.40 295,945 7,178,111 24.255 9.263 9.263 9.320 9.243 9.417 766,821 9.3609 0.42%
2012-07-13 0 23.90 23.80 24.00 23.65 24.20 276,497 6,617,729 23.934 9.224 9.185 9.263 9.127 9.340 716,429 9.2371 0.00%
2012-07-12 0 23.90 23.85 24.05 23.85 24.35 603,075 14,500,972 24.045 9.224 9.205 9.282 9.205 9.398 1,562,623 9.2799 -1.65%
2012-07-11 0 24.30 24.15 24.30 24.05 24.70 926,058 22,546,540 24.347 9.378 9.320 9.378 9.282 9.533 2,399,501 9.3963 -0.61%
2012-07-10 0 24.45 24.40 24.50 24.40 25.60 1,639,500 40,811,693 24.893 9.436 9.417 9.455 9.417 9.880 4,248,095 9.6071 -0.61%
2012-07-09 0 24.60 24.55 24.75 24.50 24.90 447,901 11,066,735 24.708 9.494 9.475 9.552 9.455 9.610 1,160,552 9.5357 -0.81%
2012-07-06 0 24.80 24.60 24.75 24.50 24.80 834,863 20,624,771 24.704 9.571 9.494 9.552 9.455 9.571 2,163,206 9.5344 2.90%
2012-07-05 0 24.10 24.05 24.10 23.80 24.60 707,000 17,197,425 24.325 9.301 9.282 9.301 9.185 9.494 1,831,902 9.3877 0.84%
2012-07-04 0 23.90 23.85 24.05 23.85 24.90 889,937 21,728,853 24.416 9.224 9.205 9.282 9.205 9.610 2,305,908 9.4231 -2.25%
2012-07-03 0 24.45 24.35 24.45 23.00 24.65 1,898,104 45,158,305 23.791 9.436 9.398 9.436 8.877 9.513 4,918,161 9.1819 1.03%
2012-06-29 0 24.20 24.00 24.25 23.15 24.50 1,852,148 44,214,175 23.872 9.340 9.263 9.359 8.934 9.455 4,799,085 9.2130 3.64%
2012-06-28 0 23.70 23.70 23.90 23.70 24.25 632,827 15,192,244 24.007 9.012 9.012 9.088 9.012 9.221 1,664,291 9.1284 0.00%
2012-06-27 0 23.70 23.55 23.75 23.50 24.65 1,195,500 28,440,540 23.790 9.012 8.955 9.031 8.936 9.373 3,144,082 9.0457 -2.67%
2012-06-26 0 24.35 24.35 24.40 24.35 24.80 1,272,819 31,257,923 24.558 9.259 9.259 9.278 9.259 9.430 3,347,425 9.3379 -1.42%
2012-06-25 0 24.70 24.65 24.70 24.50 25.20 1,164,000 28,745,050 24.695 9.392 9.373 9.392 9.316 9.582 3,061,239 9.3900 2.07%
2012-06-22 0 24.20 24.00 24.25 23.70 24.25 447,647 10,732,608 23.976 9.202 9.126 9.221 9.012 9.221 1,177,280 9.1164 1.26%
2012-06-21 0 23.90 23.90 24.05 23.70 24.40 1,521,378 36,694,695 24.119 9.088 9.088 9.145 9.012 9.278 4,001,118 9.1711 -0.21%
2012-06-20 0 23.95 23.85 24.10 23.65 24.30 1,934,323 46,375,281 23.975 9.107 9.069 9.164 8.993 9.240 5,087,134 9.1162 0.21%
2012-06-19 0 23.90 23.80 23.95 23.35 24.00 1,249,794 29,763,213 23.814 9.088 9.050 9.107 8.879 9.126 3,286,871 9.0552 1.27%
2012-06-18 0 23.60 23.40 23.60 23.40 23.75 806,913 19,074,958 23.639 8.974 8.898 8.974 8.898 9.031 2,122,125 8.9886 0.85%
2012-06-15 0 23.40 23.30 23.35 23.25 23.75 2,080,628 48,938,022 23.521 8.898 8.860 8.879 8.841 9.031 5,471,906 8.9435 -0.85%
2012-06-14 0 23.60 23.55 23.70 23.50 24.50 1,312,496 31,241,652 23.803 8.974 8.955 9.012 8.936 9.316 3,451,773 9.0509 -4.26%
2012-06-13 0 24.65 24.40 24.75 24.20 24.75 1,135,625 27,741,840 24.429 9.373 9.278 9.411 9.202 9.411 2,986,614 9.2887 1.86%
2012-06-12 0 24.20 24.15 24.25 23.75 24.25 659,673 15,890,846 24.089 9.202 9.183 9.221 9.031 9.221 1,734,894 9.1595 0.83%
2012-06-11 0 24.00 23.95 24.05 23.65 24.50 782,048 18,658,785 23.859 9.126 9.107 9.145 8.993 9.316 2,056,732 9.0721 -0.21%
2012-06-08 0 24.05 23.95 24.10 23.65 24.80 749,788 17,980,295 23.981 9.145 9.107 9.164 8.993 9.430 1,971,890 9.1183 0.21%
2012-06-07 0 24.00 23.85 24.00 23.10 24.10 1,400,688 33,047,273 23.594 9.126 9.069 9.126 8.784 9.164 3,683,712 8.9712 5.49%
2012-06-06 0 22.75 22.70 22.80 22.70 23.40 1,978,127 45,561,664 23.033 8.650 8.631 8.669 8.631 8.898 5,202,336 8.7579 -1.09%
2012-06-05 0 23.00 22.90 22.95 22.85 24.25 1,680,275 39,305,428 23.392 8.745 8.707 8.726 8.688 9.221 4,419,006 8.8946 -1.92%
2012-06-04 0 23.45 23.45 23.50 23.35 24.95 1,794,356 42,472,156 23.670 8.917 8.917 8.936 8.879 9.487 4,719,031 9.0002 -7.68%
2012-06-01 0 25.40 25.25 25.35 23.05 25.65 3,102,104 75,653,924 24.388 9.658 9.601 9.639 8.764 9.753 8,158,317 9.2732 5.18%
2012-05-31 0 24.15 23.65 24.30 23.70 25.35 2,692,273 65,748,414 24.421 9.183 8.993 9.240 9.012 9.639 7,080,490 9.2859 -6.21%
2012-05-30 0 25.75 25.75 25.85 25.65 26.20 268,412 6,967,510 25.958 9.791 9.791 9.829 9.753 9.962 705,905 9.8703 0.39%
2012-05-29 0 25.65 25.60 25.80 25.40 25.80 590,536 15,147,733 25.651 9.753 9.734 9.810 9.658 9.810 1,553,068 9.7534 -0.77%
2012-05-28 0 25.85 25.80 25.90 25.65 26.15 33,500 864,575 25.808 9.829 9.810 9.848 9.753 9.943 88,103 9.8133 -1.52%
2012-05-25 0 26.25 26.10 26.20 25.20 26.35 760,672 19,780,238 26.004 9.981 9.924 9.962 9.582 10.02 2,000,514 9.8876 3.35%
2012-05-24 0 25.40 25.30 25.40 25.10 26.40 1,160,257 29,637,054 25.544 9.658 9.620 9.658 9.544 10.04 3,051,395 9.7126 -3.61%
2012-05-23 0 26.35 26.25 26.35 25.35 26.35 950,491 24,738,499 26.027 10.02 9.981 10.02 9.639 10.02 2,499,725 9.8965 2.53%
2012-05-22 0 25.70 25.75 25.80 25.10 25.80 1,081,090 27,469,938 25.409 9.772 9.791 9.810 9.544 9.810 2,843,191 9.6617 0.98%
2012-05-21 0 25.45 25.35 25.45 25.25 25.85 184,683 4,694,089 25.417 9.677 9.639 9.677 9.601 9.829 485,703 9.6645 -0.20%
2012-05-18 0 25.50 25.45 25.50 25.30 25.90 738,795 18,888,083 25.566 9.696 9.677 9.696 9.620 9.848 1,942,979 9.7212 -0.39%
2012-05-17 0 25.60 25.55 25.65 25.40 26.35 687,010 17,759,751 25.851 9.734 9.715 9.753 9.658 10.02 1,806,788 9.8295 -1.35%
2012-05-16 0 25.95 25.85 25.90 25.70 26.15 1,113,788 28,964,678 26.006 9.867 9.829 9.848 9.772 9.943 2,929,185 9.8883 -0.38%
2012-05-15 0 26.05 25.95 26.20 25.55 26.45 652,078 16,957,331 26.005 9.905 9.867 9.962 9.715 10.06 1,714,920 9.8881 1.17%
2012-05-14 0 25.75 25.70 25.85 25.40 26.00 557,414 14,364,610 25.770 9.791 9.772 9.829 9.658 9.886 1,465,960 9.7988 0.98%
2012-05-11 0 25.50 25.35 25.55 25.10 25.70 694,912 17,644,801 25.391 9.696 9.639 9.715 9.544 9.772 1,827,570 9.6548 -0.39%
2012-05-10 0 25.60 25.55 25.65 25.35 26.25 1,105,500 28,382,350 25.674 9.734 9.715 9.753 9.639 9.981 2,907,388 9.7621 -0.97%
2012-05-09 0 25.85 25.80 25.95 25.80 26.50 754,285 19,670,761 26.079 9.829 9.810 9.867 9.810 10.08 1,983,717 9.9161 -0.39%
2012-05-08 0 25.95 25.80 25.95 25.70 26.45 926,610 24,189,782 26.106 9.867 9.810 9.867 9.772 10.06 2,436,920 9.9264 1.17%
2012-05-07 0 25.65 25.60 25.75 25.55 26.50 1,448,100 37,432,895 25.850 9.753 9.734 9.791 9.715 10.08 3,808,402 9.8290 -3.21%
2012-05-04 0 26.50 26.40 26.50 26.35 26.60 671,570 17,788,931 26.489 10.08 10.04 10.08 10.02 10.11 1,766,182 10.072 -0.56%
2012-05-03 0 26.65 26.45 26.60 26.45 27.35 883,445 23,616,080 26.732 10.13 10.06 10.11 10.06 10.40 2,323,399 10.164 -1.30%
2012-05-02 0 27.00 26.95 27.00 26.95 27.80 1,317,484 35,999,718 27.325 10.27 10.25 10.27 10.25 10.57 3,464,891 10.390 3.85%
2012-04-30 0 26.00 26.00 26.15 25.55 26.20 831,004 21,437,350 25.797 9.886 9.886 9.943 9.715 9.962 2,185,483 9.8090 1.17%
2012-04-27 0 25.70 25.65 25.75 25.55 26.20 574,156 14,846,506 25.858 9.772 9.753 9.791 9.715 9.962 1,509,990 9.8322 -0.77%
2012-04-26 0 25.90 25.80 25.90 25.40 26.20 478,946 12,343,028 25.771 9.848 9.810 9.848 9.658 9.962 1,259,595 9.7992 1.57%
2012-04-25 0 25.50 25.35 25.50 25.15 25.90 1,599,268 40,575,320 25.371 9.696 9.639 9.696 9.563 9.848 4,205,963 9.6471 -0.58%
2012-04-24 0 25.65 25.55 25.70 25.35 26.35 1,601,525 41,274,773 25.772 9.753 9.715 9.772 9.639 10.02 4,211,899 9.7996 -3.02%
2012-04-23 0 26.45 26.45 26.50 26.25 27.00 674,182 17,785,423 26.381 10.06 10.06 10.08 9.981 10.27 1,773,052 10.031 -1.31%
2012-04-20 0 26.80 26.80 26.85 26.70 27.10 1,221,052 32,892,935 26.938 10.19 10.19 10.21 10.15 10.30 3,211,282 10.243 -0.19%
2012-04-19 0 26.85 26.75 26.85 26.25 27.25 830,745 22,287,278 26.828 10.21 10.17 10.21 9.981 10.36 2,184,801 10.201 1.32%
2012-04-18 0 26.50 26.45 26.50 26.10 26.75 1,298,186 34,360,466 26.468 10.08 10.06 10.08 9.924 10.17 3,414,139 10.064 0.76%
2012-04-17 0 26.30 26.25 26.30 26.10 26.50 1,621,128 42,654,141 26.311 10.00 9.981 10.00 9.924 10.08 4,263,453 10.005 1.35%
2012-04-16 0 25.95 25.95 26.10 25.90 26.90 2,311,840 60,614,028 26.219 9.867 9.867 9.924 9.848 10.23 6,079,978 9.9694 -3.53%
2012-04-13 0 26.90 26.90 27.00 26.85 27.70 1,303,056 35,221,307 27.030 10.23 10.23 10.27 10.21 10.53 3,426,946 10.278 -1.47%
2012-04-12 0 27.30 27.25 27.30 27.25 29.00 1,661,504 46,139,121 27.769 10.38 10.36 10.38 10.36 11.03 4,369,640 10.559 -2.15%
2012-04-11 0 27.90 27.80 27.90 27.55 28.00 1,101,034 30,649,148 27.837 10.61 10.57 10.61 10.48 10.65 2,895,643 10.585 -0.89%
2012-04-10 0 28.15 28.05 28.10 27.45 28.30 774,845 21,710,417 28.019 10.70 10.67 10.68 10.44 10.76 2,037,788 10.654 -0.35%
2012-04-05 0 28.25 28.20 28.25 27.30 28.25 1,021,335 28,469,110 27.874 10.74 10.72 10.74 10.38 10.74 2,686,040 10.599 0.53%
2012-04-03 0 28.10 28.10 28.15 27.55 28.25 581,466 16,341,528 28.104 10.68 10.68 10.70 10.48 10.74 1,529,215 10.686 -0.18%
2012-04-02 0 28.15 28.10 28.15 27.00 28.70 1,385,590 38,663,425 27.904 10.70 10.68 10.70 10.27 10.91 3,644,005 10.610 3.30%
2012-03-30 0 27.25 27.20 27.40 27.20 27.85 2,017,247 55,212,534 27.370 10.36 10.34 10.42 10.34 10.59 5,305,219 10.407 -3.02%
2012-03-29 0 28.10 27.95 28.10 27.30 28.20 850,491 23,713,545 27.882 10.68 10.63 10.68 10.38 10.72 2,236,732 10.602 0.54%
2012-03-28 0 27.95 27.90 27.95 27.55 28.05 1,077,576 30,069,610 27.905 10.63 10.61 10.63 10.48 10.67 2,833,950 10.610 0.00%
2012-03-27 0 27.95 27.85 28.00 27.40 28.05 1,666,989 46,222,665 27.728 10.63 10.59 10.65 10.42 10.67 4,384,065 10.543 1.27%
2012-03-26 0 27.60 27.55 27.75 27.50 28.65 1,344,600 37,365,314 27.789 10.49 10.48 10.55 10.46 10.89 3,536,204 10.567 -2.47%
2012-03-23 0 28.30 28.30 28.50 27.90 28.65 1,245,019 35,236,228 28.302 10.76 10.76 10.84 10.61 10.89 3,274,313 10.761 -1.91%
2012-03-22 0 28.85 28.65 28.85 28.00 28.85 1,970,883 56,329,759 28.581 10.97 10.89 10.97 10.65 10.97 5,183,285 10.868 2.30%
2012-03-21 0 28.20 28.15 28.30 27.25 28.30 722,922 20,165,782 27.895 10.72 10.70 10.76 10.36 10.76 1,901,234 10.607 0.00%
2012-03-20 0 28.20 28.25 28.30 27.60 28.50 1,307,692 36,648,483 28.025 10.72 10.74 10.76 10.49 10.84 3,439,139 10.656 1.08%
2012-03-19 0 27.90 27.80 27.90 27.65 28.20 845,502 23,536,956 27.838 10.61 10.57 10.61 10.51 10.72 2,223,611 10.585 0.00%
2012-03-16 0 27.90 27.90 28.05 27.80 28.15 1,857,438 52,023,367 28.008 10.61 10.61 10.67 10.57 10.70 4,884,932 10.650 0.72%
2012-03-15 0 27.70 27.55 27.70 27.30 27.75 1,299,249 35,831,898 27.579 10.53 10.48 10.53 10.38 10.55 3,416,934 10.487 0.18%
2012-03-14 0 27.65 27.60 27.65 27.40 27.90 1,557,225 42,981,872 27.602 10.51 10.49 10.51 10.42 10.61 4,095,393 10.495 0.73%
2012-03-13 0 27.45 27.40 27.45 26.40 27.75 1,659,723 44,854,077 27.025 10.44 10.42 10.44 10.04 10.55 4,364,956 10.276 3.98%
2012-03-12 0 26.40 26.40 26.45 25.70 26.60 749,935 19,770,046 26.362 10.04 10.04 10.06 9.772 10.11 1,972,277 10.024 1.93%
2012-03-09 0 25.90 25.80 26.00 25.65 26.40 1,055,382 27,310,808 25.878 9.848 9.810 9.886 9.753 10.04 2,775,581 9.8397 -0.73%
2012-03-08 0 26.65 26.60 26.85 26.30 26.85 1,085,065 28,910,454 26.644 9.920 9.902 9.995 9.790 9.995 2,914,896 9.9182 0.19%
2012-03-07 0 26.60 26.45 26.65 25.05 26.70 2,814,500 73,995,155 26.291 9.902 9.846 9.920 9.325 9.939 7,560,815 9.7867 -1.12%
2012-03-06 0 26.90 26.80 27.00 26.30 27.00 810,468 21,617,174 26.672 10.01 9.976 10.05 9.790 10.05 2,177,225 9.9288 -0.19%
2012-03-05 0 26.95 26.95 27.00 26.80 27.10 1,079,000 29,062,312 26.934 10.03 10.03 10.05 9.976 10.09 2,898,603 10.026 -0.19%
2012-03-02 0 27.00 26.95 27.00 26.30 27.10 2,176,575 58,251,185 26.763 10.05 10.03 10.05 9.790 10.09 5,847,106 9.9624 2.86%
2012-03-01 0 26.25 26.25 26.35 26.20 26.55 702,752 18,573,203 26.429 9.772 9.772 9.809 9.753 9.883 1,887,859 9.8382 -1.69%
2012-02-29 0 26.70 26.40 26.70 25.55 26.70 2,098,389 55,102,635 26.259 9.939 9.827 9.939 9.511 9.939 5,637,069 9.7751 3.69%
2012-02-28 0 25.75 25.75 25.85 25.05 26.00 1,109,731 28,461,717 25.647 9.585 9.585 9.623 9.325 9.678 2,981,159 9.5472 0.98%
2012-02-27 0 25.50 25.45 25.50 25.35 25.75 352,238 8,972,345 25.472 9.492 9.474 9.492 9.436 9.585 946,245 9.4821 -0.58%
2012-02-24 0 25.65 25.60 25.65 24.90 25.70 774,015 19,721,801 25.480 9.548 9.530 9.548 9.269 9.567 2,079,298 9.4848 0.98%
2012-02-23 0 25.40 25.30 25.35 24.65 25.50 1,021,214 25,848,096 25.311 9.455 9.418 9.436 9.176 9.492 2,743,368 9.4220 2.01%
2012-02-22 0 24.90 24.85 25.00 24.60 25.20 1,118,747 27,992,711 25.021 9.269 9.250 9.306 9.157 9.381 3,005,379 9.3142 -0.60%
2012-02-21 0 25.05 25.05 25.10 24.70 25.10 560,513 13,996,434 24.971 9.325 9.325 9.343 9.195 9.343 1,505,751 9.2953 0.20%
2012-02-20 0 25.00 24.95 25.00 24.65 25.10 1,143,300 28,468,506 24.900 9.306 9.288 9.306 9.176 9.343 3,071,338 9.2691 1.83%
2012-02-17 0 24.55 24.55 24.65 24.25 24.70 1,658,503 40,594,636 24.477 9.139 9.139 9.176 9.027 9.195 4,455,368 9.1114 1.03%
2012-02-16 0 24.30 24.20 24.40 24.20 25.15 1,867,251 46,094,020 24.685 9.046 9.008 9.083 9.008 9.362 5,016,145 9.1891 -2.61%
2012-02-15 0 24.95 24.90 25.00 24.75 25.20 835,044 20,815,673 24.928 9.288 9.269 9.306 9.213 9.381 2,243,245 9.2793 -0.60%
2012-02-14 0 25.10 24.95 25.15 24.70 25.15 1,797,364 44,713,323 24.877 9.343 9.288 9.362 9.195 9.362 4,828,402 9.2605 1.21%
2012-02-13 0 24.80 24.65 24.80 24.30 25.10 1,446,514 35,914,652 24.828 9.232 9.176 9.232 9.046 9.343 3,885,885 9.2423 1.22%
2012-02-10 0 24.50 24.45 24.50 24.20 24.80 1,348,550 32,950,656 24.434 9.120 9.101 9.120 9.008 9.232 3,622,717 9.0956 1.66%
2012-02-09 0 24.10 24.10 24.15 24.05 25.00 3,240,100 79,174,281 24.436 8.971 8.971 8.990 8.953 9.306 8,704,138 9.0962 -3.41%
2012-02-08 0 24.95 24.90 25.10 24.55 25.35 1,712,162 42,667,507 24.920 9.288 9.269 9.343 9.139 9.436 4,599,517 9.2765 -1.77%
2012-02-07 0 25.40 25.35 25.40 24.15 25.45 2,867,434 71,643,940 24.985 9.455 9.436 9.455 8.990 9.474 7,703,016 9.3008 4.74%
2012-02-06 0 24.25 24.25 24.30 24.00 24.45 1,660,920 40,217,743 24.214 9.027 9.027 9.046 8.934 9.101 4,461,861 9.0137 1.46%
2012-02-03 0 23.90 23.80 23.90 23.75 24.10 1,496,650 35,713,445 23.862 8.897 8.860 8.897 8.841 8.971 4,020,570 8.8827 0.21%
2012-02-02 0 23.85 23.85 24.05 23.85 24.90 1,952,075 47,207,136 24.183 8.878 8.878 8.953 8.878 9.269 5,244,014 9.0021 -0.83%
2012-02-01 0 24.05 24.00 24.05 23.45 24.20 1,763,920 42,127,714 23.883 8.953 8.934 8.953 8.729 9.008 4,738,558 8.8904 1.26%
2012-01-31 0 23.75 23.65 23.75 23.20 23.80 1,525,482 35,826,415 23.485 8.841 8.804 8.841 8.636 8.860 4,098,023 8.7424 0.85%
2012-01-30 0 23.55 23.45 23.55 22.60 24.10 2,963,383 69,089,673 23.314 8.766 8.729 8.766 8.413 8.971 7,960,771 8.6788 -1.05%
2012-01-27 0 23.80 23.70 23.85 23.20 23.85 1,728,195 40,907,493 23.671 8.860 8.822 8.878 8.636 8.878 4,642,588 8.8114 2.59%
2012-01-26 0 23.20 23.15 23.20 22.90 24.95 6,551,835 154,197,911 23.535 8.636 8.618 8.636 8.524 9.288 17,600,715 8.7609 -7.20%
2012-01-20 0 25.00 24.80 25.05 24.40 25.45 1,992,259 49,305,018 24.748 9.306 9.232 9.325 9.083 9.474 5,351,964 9.2125 0.40%
2012-01-19 0 24.90 24.75 25.00 23.65 25.05 2,909,912 71,793,100 24.672 9.269 9.213 9.306 8.804 9.325 7,817,128 9.1841 5.06%
2012-01-18 0 23.70 23.60 23.70 23.50 24.50 823,441 19,748,259 23.983 8.822 8.785 8.822 8.748 9.120 2,212,075 8.9275 -1.66%
2012-01-17 0 24.10 23.95 24.00 23.85 24.35 1,803,400 43,245,295 23.980 8.971 8.915 8.934 8.878 9.064 4,844,617 8.9265 1.90%
2012-01-16 0 23.65 23.50 23.55 23.30 24.20 1,491,928 35,297,069 23.659 8.804 8.748 8.766 8.673 9.008 4,007,885 8.8069 -1.46%
2012-01-13 0 24.00 24.00 24.05 23.90 25.45 2,150,843 52,102,612 24.224 8.934 8.934 8.953 8.897 9.474 5,777,980 9.0174 -3.23%
2012-01-12 0 24.80 24.75 24.90 24.55 25.30 3,701,917 92,295,127 24.932 9.232 9.213 9.269 9.139 9.418 9,944,754 9.2808 -0.80%
2012-01-11 0 25.00 25.00 25.20 24.45 25.35 1,576,906 39,320,948 24.936 9.306 9.306 9.381 9.101 9.436 4,236,168 9.2822 0.00%
2012-01-10 0 25.00 25.00 25.25 24.70 25.25 2,116,283 52,983,050 25.036 9.306 9.306 9.399 9.195 9.399 5,685,139 9.3196 1.21%
2012-01-09 0 24.70 24.70 24.75 24.00 25.10 1,772,500 43,640,025 24.621 9.195 9.195 9.213 8.934 9.343 4,761,608 9.1650 2.49%
2012-01-06 0 24.10 24.05 24.20 24.05 24.90 1,992,300 48,678,466 24.433 8.971 8.953 9.008 8.953 9.269 5,352,074 9.0953 -0.82%
2012-01-05 0 24.30 24.20 24.30 23.80 24.70 2,119,399 51,388,904 24.247 9.046 9.008 9.046 8.860 9.195 5,693,510 9.0259 -2.02%
2012-01-04 0 24.80 24.60 24.90 24.20 24.95 1,466,992 36,247,094 24.708 9.232 9.157 9.269 9.008 9.288 3,940,897 9.1977 2.48%
2012-01-03 0 24.20 24.15 24.20 23.90 24.65 1,355,934 32,718,669 24.130 9.008 8.990 9.008 8.897 9.176 3,642,553 8.9823 -1.43%
2011-12-30 0 24.55 24.50 24.55 24.50 25.00 822,620 20,347,606 24.735 9.139 9.120 9.139 9.120 9.306 2,209,869 9.2076 -1.80%
2011-12-29 0 25.00 24.70 24.90 24.10 25.00 423,742 10,482,118 24.737 9.306 9.195 9.269 8.971 9.306 1,138,332 9.2083 1.63%
2011-12-28 0 24.60 24.50 24.70 24.25 24.90 849,417 20,905,587 24.612 9.157 9.120 9.195 9.027 9.269 2,281,856 9.1617 -0.40%
2011-12-23 0 24.70 24.60 24.75 23.80 25.15 1,153,384 28,296,879 24.534 9.195 9.157 9.213 8.860 9.362 3,098,427 9.1327 2.07%
2011-12-22 0 24.20 24.20 24.25 23.55 24.25 1,072,539 25,786,409 24.042 9.008 9.008 9.027 8.766 9.027 2,881,247 8.9497 2.98%
2011-12-21 0 23.50 23.30 23.50 23.20 23.90 578,337 13,510,694 23.361 8.748 8.673 8.748 8.636 8.897 1,553,633 8.6962 0.21%
2011-12-20 0 23.45 23.30 23.50 23.15 23.65 1,211,272 28,240,076 23.314 8.729 8.673 8.748 8.618 8.804 3,253,936 8.6787 -0.21%
2011-12-19 0 23.50 23.30 23.55 23.30 24.10 1,537,198 36,579,548 23.796 8.748 8.673 8.766 8.673 8.971 4,129,497 8.8581 -2.69%
2011-12-16 0 24.15 23.95 24.15 23.15 24.25 3,606,277 86,723,199 24.048 8.990 8.915 8.990 8.618 9.027 9,687,828 8.9518 3.65%
2011-12-15 0 23.30 23.30 23.40 23.05 23.90 1,953,572 45,544,910 23.314 8.673 8.673 8.711 8.580 8.897 5,248,036 8.6785 -0.64%
2011-12-14 0 23.45 23.30 23.45 23.05 23.70 1,128,324 26,356,491 23.359 8.729 8.673 8.729 8.580 8.822 3,031,106 8.6953 0.86%
2011-12-13 0 23.25 23.25 23.30 23.05 23.85 1,357,974 31,871,671 23.470 8.655 8.655 8.673 8.580 8.878 3,648,033 8.7367 -0.85%
2011-12-12 0 23.45 23.35 23.55 22.95 23.55 421,383 9,814,684 23.292 8.729 8.692 8.766 8.543 8.766 1,131,995 8.6703 2.40%
2011-12-09 0 22.90 22.90 23.10 22.40 23.45 798,583 18,414,705 23.059 8.524 8.524 8.599 8.338 8.729 2,145,297 8.5838 -1.51%
2011-12-08 0 23.25 23.20 23.35 22.90 23.45 767,680 17,753,852 23.127 8.655 8.636 8.692 8.524 8.729 2,062,280 8.6088 -0.64%
2011-12-07 0 23.40 23.25 23.50 22.80 23.60 1,041,450 24,101,060 23.142 8.711 8.655 8.748 8.487 8.785 2,797,730 8.6145 0.86%
2011-12-06 0 23.20 23.20 23.25 22.35 23.50 2,011,203 46,639,952 23.190 8.636 8.636 8.655 8.320 8.748 5,402,854 8.6325 1.98%
2011-12-05 0 22.75 22.60 22.75 22.60 23.45 1,183,010 27,114,780 22.920 8.469 8.413 8.469 8.413 8.729 3,178,014 8.5320 -0.66%
2011-12-02 0 22.90 22.80 22.90 22.75 23.40 895,606 20,480,116 22.867 8.524 8.487 8.524 8.469 8.711 2,405,938 8.5123 -1.29%
2011-12-01 0 23.20 23.00 23.20 22.95 23.80 1,376,371 32,020,082 23.264 8.636 8.562 8.636 8.543 8.860 3,697,455 8.6600 3.80%
2011-11-30 0 22.35 22.10 22.45 22.10 23.05 1,082,500 24,301,249 22.449 8.320 8.227 8.357 8.227 8.580 2,908,006 8.3567 -2.19%
2011-11-29 0 22.85 22.70 22.80 22.25 22.95 1,073,064 24,324,537 22.668 8.506 8.450 8.487 8.283 8.543 2,882,657 8.4382 -0.22%
2011-11-28 0 22.90 22.80 23.05 21.55 23.15 1,935,630 43,627,168 22.539 8.524 8.487 8.580 8.022 8.618 5,199,837 8.3901 7.51%
2011-11-25 0 21.30 21.20 21.30 21.20 22.00 937,500 20,264,200 21.615 7.929 7.892 7.929 7.892 8.189 2,518,481 8.0462 -2.96%
2011-11-24 0 21.95 21.80 21.95 21.65 22.60 1,724,337 38,172,558 22.138 8.171 8.115 8.171 8.059 8.413 4,632,223 8.2407 -2.23%
2011-11-23 0 22.45 22.35 22.50 21.90 22.80 1,510,480 33,794,197 22.373 8.357 8.320 8.376 8.152 8.487 4,057,722 8.3284 1.13%
2011-11-22 0 22.20 22.10 22.35 21.90 22.75 959,500 21,218,767 22.114 8.264 8.227 8.320 8.152 8.469 2,577,581 8.2320 0.23%
2011-11-21 0 22.15 22.10 22.25 21.65 22.35 1,430,726 31,705,011 22.160 8.245 8.227 8.283 8.059 8.320 3,843,473 8.2491 -0.67%
2011-11-18 0 22.30 22.30 22.45 22.10 22.65 1,046,090 23,447,602 22.415 8.301 8.301 8.357 8.227 8.431 2,810,195 8.3438 -1.33%
2011-11-17 0 22.60 22.60 22.75 22.55 24.00 1,078,067 24,562,055 22.783 8.413 8.413 8.469 8.394 8.934 2,896,097 8.4811 -2.38%
2011-11-16 0 23.15 23.10 23.30 22.60 23.60 1,042,763 23,999,588 23.015 8.618 8.599 8.673 8.413 8.785 2,801,257 8.5674 1.54%
2011-11-15 0 22.80 22.65 22.85 22.50 22.85 744,771 16,875,587 22.659 8.487 8.431 8.506 8.376 8.506 2,000,737 8.4347 1.11%
2011-11-14 0 22.55 22.50 22.55 22.10 22.60 908,129 20,262,729 22.313 8.394 8.376 8.394 8.227 8.413 2,439,579 8.3058 2.50%
2011-11-11 0 22.00 21.90 22.00 21.75 22.10 638,956 14,010,851 21.928 8.189 8.152 8.189 8.096 8.227 1,716,478 8.1626 -1.35%
2011-11-10 0 22.30 22.20 22.30 22.10 22.50 3,128,384 69,836,149 22.323 8.301 8.264 8.301 8.227 8.376 8,404,026 8.3098 -1.55%
2011-11-09 0 22.65 22.60 22.65 21.60 22.80 1,441,416 32,348,380 22.442 8.431 8.413 8.431 8.041 8.487 3,872,190 8.3540 5.59%
2011-11-08 0 21.45 21.50 21.60 21.45 22.20 794,500 17,201,550 21.651 7.985 8.003 8.041 7.985 8.264 2,134,328 8.0595 -1.61%
2011-11-07 0 21.80 21.60 21.80 21.60 22.30 742,128 16,129,418 21.734 8.115 8.041 8.115 8.041 8.301 1,993,637 8.0904 -0.23%
2011-11-04 0 21.85 21.85 21.90 21.30 22.10 2,076,702 45,234,547 21.782 8.134 8.134 8.152 7.929 8.227 5,578,810 8.1083 1.16%
2011-11-03 0 21.60 21.55 21.60 21.40 22.45 2,014,913 43,985,552 21.830 8.041 8.022 8.041 7.966 8.357 5,412,821 8.1262 -2.48%
2011-11-02 0 22.15 22.05 22.25 21.85 22.60 1,024,987 22,700,074 22.147 8.245 8.208 8.283 8.134 8.413 2,753,504 8.2441 -3.70%
2011-11-01 0 23.00 22.85 23.00 21.70 23.10 777,711 17,575,252 22.599 8.562 8.506 8.562 8.078 8.599 2,089,227 8.4123 3.14%
2011-10-31 0 22.30 22.30 22.55 22.10 22.75 974,211 21,860,656 22.439 8.301 8.301 8.394 8.227 8.469 2,617,100 8.3530 -0.22%
2011-10-28 0 22.35 22.40 22.55 22.20 22.90 2,317,538 52,032,731 22.452 8.320 8.338 8.394 8.264 8.524 6,225,786 8.3576 -0.89%
2011-10-27 0 22.55 22.50 22.55 22.00 22.55 789,424 17,669,353 22.383 8.394 8.376 8.394 8.189 8.394 2,120,692 8.3319 2.27%
2011-10-26 0 22.05 21.95 22.00 21.75 22.25 964,813 21,240,874 22.016 8.208 8.171 8.189 8.096 8.283 2,591,854 8.1952 1.38%
2011-10-25 0 21.75 21.55 21.80 21.40 22.00 591,217 12,828,821 21.699 8.096 8.022 8.115 7.966 8.189 1,588,233 8.0774 -0.46%
2011-10-24 0 21.85 21.85 22.10 21.65 22.10 927,994 20,361,712 21.942 8.134 8.134 8.227 8.059 8.227 2,492,944 8.1677 0.92%
2011-10-21 0 21.65 21.60 21.80 21.10 21.80 637,654 13,768,422 21.592 8.059 8.041 8.115 7.854 8.115 1,712,981 8.0377 1.64%
2011-10-20 0 21.30 21.25 21.30 21.10 21.40 1,575,684 33,521,119 21.274 7.929 7.910 7.929 7.854 7.966 4,232,885 7.9192 1.91%
2011-10-19 0 20.90 20.70 21.00 20.80 21.30 949,002 19,939,817 21.011 7.780 7.706 7.817 7.743 7.929 2,549,379 7.8214 0.97%
2011-10-18 0 20.70 20.60 20.65 20.55 21.40 654,000 13,658,200 20.884 7.706 7.668 7.687 7.650 7.966 1,756,892 7.7741 -3.50%
2011-10-17 0 21.45 21.30 21.35 21.30 21.50 475,935 10,197,801 21.427 7.985 7.929 7.947 7.929 8.003 1,278,542 7.9761 0.70%
2011-10-14 0 21.30 21.15 21.35 21.05 21.90 1,238,889 26,757,567 21.598 7.929 7.873 7.947 7.836 8.152 3,328,126 8.0398 -2.07%
2011-10-13 0 21.75 21.75 21.80 21.55 22.15 1,108,164 24,078,454 21.728 8.096 8.096 8.115 8.022 8.245 2,976,949 8.0883 2.11%
2011-10-12 0 21.30 21.35 21.45 21.20 21.75 1,294,666 27,760,270 21.442 7.929 7.947 7.985 7.892 8.096 3,477,964 7.9818 -0.23%
2011-10-11 0 21.35 21.15 21.35 20.60 21.55 2,061,495 43,638,514 21.168 7.947 7.873 7.947 7.668 8.022 5,537,958 7.8799 6.75%
2011-10-10 0 20.00 19.98 20.00 19.90 20.75 1,072,000 21,530,012 20.084 7.445 7.438 7.445 7.408 7.724 2,879,799 7.4762 -3.15%
2011-10-07 0 20.65 20.45 20.60 20.35 21.00 1,580,719 32,423,598 20.512 7.687 7.612 7.668 7.575 7.817 4,246,411 7.6355 0.24%
2011-10-06 0 20.60 20.30 20.60 19.92 21.35 2,963,717 61,265,582 20.672 7.668 7.557 7.668 7.415 7.947 7,961,668 7.6951 5.32%
2011-10-04 0 19.56 19.56 19.58 19.54 20.80 2,514,706 50,615,551 20.128 7.281 7.281 7.289 7.274 7.743 6,755,454 7.4925 -5.73%
2011-10-03 0 20.75 20.65 20.75 19.76 21.55 3,912,400 79,282,670 20.264 7.724 7.687 7.724 7.356 8.022 10,510,191 7.5434 2.47%
2011-09-30 0 20.25 20.20 20.35 19.64 20.50 2,102,618 42,011,738 19.981 7.538 7.519 7.575 7.311 7.631 5,648,430 7.4378 6.13%
2011-09-28 0 19.08 19.08 19.20 18.06 19.36 2,064,500 39,298,340 19.035 7.102 7.102 7.147 6.723 7.207 5,546,030 7.0859 5.07%
2011-09-27 0 18.16 18.16 18.22 17.94 18.50 1,798,204 32,657,145 18.161 6.760 6.760 6.782 6.678 6.887 4,830,658 6.7604 0.55%
2011-09-26 0 18.06 17.96 17.98 17.72 18.78 1,830,114 33,474,507 18.291 6.723 6.686 6.693 6.596 6.991 4,916,381 6.8088 -2.06%
2011-09-23 0 18.44 18.40 18.44 17.88 19.14 1,811,680 33,150,962 18.298 6.864 6.849 6.864 6.656 7.125 4,866,860 6.8116 -3.86%
2011-09-22 0 19.18 19.16 19.24 18.94 19.88 1,332,000 25,579,077 19.204 7.140 7.132 7.162 7.050 7.400 3,578,257 7.1485 -4.58%
2011-09-21 0 20.10 19.90 20.10 19.70 20.20 1,176,591 23,433,436 19.916 7.482 7.408 7.482 7.333 7.519 3,160,770 7.4138 1.93%
2011-09-20 0 19.72 19.62 19.70 19.60 20.00 1,037,428 20,530,406 19.790 7.341 7.304 7.333 7.296 7.445 2,786,925 7.3667 1.02%
2011-09-19 0 19.52 19.56 19.58 19.34 20.95 2,660,765 52,935,524 19.895 7.266 7.281 7.289 7.199 7.799 7,147,824 7.4058 -6.60%
2011-09-16 0 20.90 20.80 21.05 20.85 21.60 827,975 17,445,532 21.070 7.780 7.743 7.836 7.761 8.041 2,224,255 7.8433 -1.42%
2011-09-15 0 21.20 21.10 21.35 20.55 21.35 660,720 13,821,626 20.919 7.892 7.854 7.947 7.650 7.947 1,774,945 7.7871 1.68%
2011-09-14 0 20.85 20.85 20.90 20.35 21.50 1,872,466 38,842,371 20.744 7.761 7.761 7.780 7.575 8.003 5,030,154 7.7219 -1.65%
2011-09-12 0 21.20 21.25 21.30 21.00 21.50 769,787 16,312,902 21.191 7.892 7.910 7.929 7.817 8.003 2,067,940 7.8885 -2.75%
2011-09-09 0 21.80 21.80 21.85 21.35 22.05 702,800 15,390,412 21.899 8.115 8.115 8.134 7.947 8.208 1,887,987 8.1518 1.63%
2011-09-08 0 21.45 21.30 21.35 21.10 22.00 902,326 19,331,935 21.425 7.985 7.929 7.947 7.854 8.189 2,423,990 7.9753 -1.15%
2011-09-07 0 21.70 21.60 21.75 20.80 21.80 1,710,500 36,575,300 21.383 8.078 8.041 8.096 7.743 8.115 4,595,052 7.9597 4.08%
2011-09-06 0 20.85 20.80 20.85 20.60 21.55 1,301,513 27,070,480 20.799 7.761 7.743 7.761 7.668 8.022 3,496,358 7.7425 -2.80%
2011-09-05 0 21.45 21.40 21.45 21.40 22.10 853,325 18,425,421 21.593 7.985 7.966 7.985 7.966 8.227 2,292,355 8.0378 -2.94%
2011-09-02 0 22.10 21.95 22.10 21.45 22.35 1,286,907 28,264,965 21.963 8.227 8.171 8.227 7.985 8.320 3,457,121 8.1759 0.45%
2011-09-01 0 22.00 21.95 22.00 21.30 22.20 2,703,802 59,178,149 21.887 8.189 8.171 8.189 7.929 8.264 7,263,438 8.1474 2.56%
2011-08-31 0 21.45 21.30 21.50 20.90 21.50 3,504,458 74,060,924 21.133 7.985 7.929 8.003 7.780 8.003 9,414,304 7.8669 2.39%
2011-08-30 0 20.95 20.95 21.00 20.95 21.30 891,117 18,787,894 21.084 7.799 7.799 7.817 7.799 7.929 2,393,878 7.8483 -0.71%
2011-08-29 0 21.10 21.05 21.20 21.00 21.40 710,479 15,029,049 21.153 7.854 7.836 7.892 7.817 7.966 1,908,616 7.8743 0.48%
2011-08-26 0 21.00 20.95 21.00 20.95 21.75 1,471,687 31,216,496 21.211 7.817 7.799 7.817 7.799 8.096 3,953,510 7.8959 -2.10%
2011-08-25 0 21.45 21.45 21.60 21.25 21.85 1,436,500 30,853,281 21.478 7.985 7.985 8.041 7.910 8.134 3,858,984 7.9952 0.23%
2011-08-24 0 21.40 21.35 21.40 21.25 21.70 1,341,482 28,609,129 21.327 7.966 7.947 7.966 7.910 8.078 3,603,730 7.9388 0.23%
2011-08-23 0 21.35 21.30 21.40 20.90 21.70 2,974,314 63,250,613 21.266 7.947 7.929 7.966 7.780 8.078 7,990,136 7.9161 0.23%
2011-08-22 0 21.30 21.25 21.35 21.15 22.15 2,914,654 62,572,746 21.468 7.929 7.910 7.947 7.873 8.245 7,829,867 7.9915 -2.74%
2011-08-19 0 21.90 21.90 22.00 21.90 22.05 1,526,802 33,586,693 21.998 8.152 8.152 8.189 8.152 8.208 4,101,569 8.1887 -3.31%
2011-08-18 0 22.65 22.60 22.65 22.10 22.70 1,766,000 39,562,401 22.402 8.431 8.413 8.431 8.227 8.450 4,744,146 8.3392 1.12%
2011-08-17 0 22.40 22.30 22.45 22.15 22.45 712,009 15,922,121 22.362 8.338 8.301 8.357 8.245 8.357 1,912,726 8.3243 0.00%
2011-08-16 0 22.40 22.30 22.45 21.95 22.45 2,973,500 65,922,525 22.170 8.338 8.301 8.357 8.171 8.357 7,987,949 8.2527 1.82%
2011-08-15 0 22.00 21.90 22.15 21.80 22.65 2,623,232 58,343,714 22.241 8.189 8.152 8.245 8.115 8.431 7,046,996 8.2792 -2.44%
2011-08-12 0 22.55 22.40 22.60 22.30 23.00 435,004 9,860,415 22.667 8.394 8.338 8.413 8.301 8.562 1,168,586 8.4379 0.00%
2011-08-11 0 22.55 22.30 22.55 21.80 22.55 2,095,447 46,468,559 22.176 8.394 8.301 8.394 8.115 8.394 5,629,166 8.2550 -0.44%
2011-08-10 0 22.65 22.60 22.85 22.40 23.45 3,685,412 83,561,163 22.673 8.431 8.413 8.506 8.338 8.729 9,900,415 8.4402 -0.44%
2011-08-09 0 22.75 22.75 22.90 22.00 22.90 1,772,010 39,838,494 22.482 8.469 8.469 8.524 8.189 8.524 4,760,291 8.3689 -1.09%
2011-08-08 0 23.00 22.90 22.95 22.80 23.50 1,953,224 45,049,840 23.064 8.562 8.524 8.543 8.487 8.748 5,247,101 8.5857 -2.54%
2011-08-05 0 23.60 23.55 23.75 23.20 24.25 2,647,021 62,659,843 23.672 8.785 8.766 8.841 8.636 9.027 7,110,903 8.8118 -4.84%
2011-08-04 0 24.80 24.75 24.90 24.65 25.35 997,471 24,802,581 24.865 9.232 9.213 9.269 9.176 9.436 2,679,586 9.2561 -1.78%
2011-08-03 0 25.25 25.10 25.25 24.40 25.30 1,404,000 35,007,822 24.934 9.399 9.343 9.399 9.083 9.418 3,771,677 9.2818 1.41%
2011-08-02 0 24.90 24.80 24.90 24.80 25.20 1,335,000 33,462,458 25.066 9.269 9.232 9.269 9.232 9.381 3,586,317 9.3306 -0.40%
2011-08-01 0 25.00 25.00 25.10 24.75 25.30 1,447,152 36,241,202 25.043 9.306 9.306 9.343 9.213 9.418 3,887,599 9.3223 0.20%
2011-07-29 0 24.95 24.90 24.95 24.90 25.55 1,489,046 37,435,280 25.140 9.288 9.269 9.288 9.269 9.511 4,000,143 9.3585 -2.92%
2011-07-28 0 25.70 25.65 25.80 25.40 25.80 386,245 9,889,477 25.604 9.567 9.548 9.604 9.455 9.604 1,037,601 9.5311 -0.77%
2011-07-27 0 25.90 25.80 25.95 25.50 25.95 468,339 12,077,717 25.788 9.641 9.604 9.660 9.492 9.660 1,258,136 9.5997 0.19%
2011-07-26 0 25.85 25.70 25.90 25.10 25.90 725,734 18,646,511 25.693 9.623 9.567 9.641 9.343 9.641 1,949,597 9.5643 1.97%
2011-07-25 0 25.35 25.35 25.40 25.30 25.80 657,000 16,786,375 25.550 9.436 9.436 9.455 9.418 9.604 1,764,951 9.5110 -1.55%
2011-07-22 0 25.75 25.65 25.80 25.20 25.80 1,075,100 27,470,948 25.552 9.585 9.548 9.604 9.381 9.604 2,888,127 9.5117 2.39%
2011-07-21 0 25.15 25.10 25.20 25.10 25.60 1,344,331 34,041,228 25.322 9.362 9.343 9.381 9.343 9.530 3,611,383 9.4261 -0.79%
2011-07-20 0 25.35 25.30 25.45 24.95 25.45 890,752 22,415,236 25.164 9.436 9.418 9.474 9.288 9.474 2,392,898 9.3674 2.22%
2011-07-19 0 24.80 24.75 24.80 24.50 25.20 2,875,407 71,134,310 24.739 9.232 9.213 9.232 9.120 9.381 7,724,434 9.2090 0.20%
2011-07-18 0 24.75 24.75 24.95 24.40 25.45 2,684,712 66,834,649 24.895 9.213 9.213 9.288 9.083 9.474 7,212,155 9.2669 -1.00%
2011-07-15 0 25.00 24.95 25.00 24.55 25.20 877,680 21,971,599 25.034 9.306 9.288 9.306 9.139 9.381 2,357,782 9.3188 1.42%
2011-07-14 0 24.65 24.65 24.80 24.40 24.80 1,023,300 25,188,082 24.615 9.176 9.176 9.232 9.083 9.232 2,748,972 9.1627 -0.20%
2011-07-13 0 24.70 24.70 24.80 24.60 25.15 2,219,321 55,252,304 24.896 9.195 9.195 9.232 9.157 9.362 5,961,938 9.2675 -1.79%
2011-07-12 0 25.15 25.00 25.20 24.90 25.20 1,134,396 28,466,279 25.094 9.362 9.306 9.381 9.269 9.381 3,047,418 9.3411 -0.59%
2011-07-11 0 25.30 25.40 25.50 25.05 25.75 1,171,500 29,885,229 25.510 9.418 9.455 9.492 9.325 9.585 3,147,094 9.4961 0.60%
2011-07-08 0 25.15 25.15 25.30 25.15 25.70 1,311,245 33,225,738 25.339 9.362 9.362 9.418 9.362 9.567 3,522,502 9.4324 -1.37%
2011-07-07 0 25.50 25.35 25.55 25.25 25.60 1,414,202 35,879,184 25.371 9.492 9.436 9.511 9.399 9.530 3,799,083 9.4442 -0.58%
2011-07-06 0 25.65 25.60 25.70 25.50 25.95 942,712 24,249,519 25.723 9.548 9.530 9.567 9.492 9.660 2,532,482 9.5754 -0.58%
2011-07-05 0 25.80 25.70 25.90 25.40 26.25 1,817,100 46,810,171 25.761 9.604 9.567 9.641 9.455 9.772 4,881,420 9.5895 -0.19%
2011-07-04 0 25.85 25.75 25.85 24.90 25.85 3,450,087 86,950,650 25.202 9.623 9.585 9.623 9.269 9.623 9,268,243 9.3816 4.66%
2011-06-30 0 24.70 24.70 24.75 24.40 24.90 2,375,958 58,564,548 24.649 9.195 9.195 9.213 9.083 9.269 6,382,725 9.1755 0.16%
2011-06-29 0 25.00 24.95 25.00 24.35 25.25 3,425,157 85,264,307 24.894 9.180 9.161 9.180 8.941 9.271 9,328,134 9.1406 1.42%
2011-06-28 0 24.65 24.60 24.85 24.60 25.45 2,641,333 65,799,514 24.911 9.051 9.033 9.125 9.033 9.345 7,193,454 9.1471 -1.20%
2011-06-27 0 24.95 24.95 25.00 24.95 25.70 1,391,255 35,163,137 25.274 9.161 9.161 9.180 9.161 9.437 3,788,969 9.2804 -2.54%
2011-06-24 0 25.60 25.55 25.65 24.85 25.70 1,606,120 40,729,675 25.359 9.400 9.382 9.418 9.125 9.437 4,374,136 9.3115 2.20%
2011-06-23 0 25.05 24.95 25.05 24.95 25.40 828,497 20,781,805 25.084 9.198 9.161 9.198 9.161 9.327 2,256,344 9.2104 -1.18%
2011-06-22 0 25.35 25.30 25.50 25.30 25.85 828,726 21,198,899 25.580 9.308 9.290 9.363 9.290 9.492 2,256,967 9.3926 0.60%
2011-06-21 0 25.20 25.20 25.25 24.90 25.35 709,664 17,815,453 25.104 9.253 9.253 9.271 9.143 9.308 1,932,712 9.2179 0.80%
2011-06-20 0 25.00 24.85 25.10 24.65 25.65 830,250 20,848,514 25.111 9.180 9.125 9.216 9.051 9.418 2,261,118 9.2204 -0.99%
2011-06-17 0 25.25 25.10 25.25 24.90 25.25 735,153 18,400,289 25.029 9.271 9.216 9.271 9.143 9.271 2,002,129 9.1904 0.00%
2011-06-16 0 25.25 25.20 25.25 25.00 25.65 1,319,567 33,351,173 25.274 9.271 9.253 9.271 9.180 9.418 3,593,732 9.2804 0.00%
2011-06-15 0 25.25 25.15 25.30 25.00 25.55 933,731 23,525,287 25.195 9.271 9.235 9.290 9.180 9.382 2,542,940 9.2512 -0.39%
2011-06-14 0 25.35 25.20 25.35 25.00 25.55 1,639,641 41,363,478 25.227 9.308 9.253 9.308 9.180 9.382 4,465,428 9.2630 -0.39%
2011-06-13 0 25.45 25.45 25.50 25.25 25.80 1,426,699 36,457,680 25.554 9.345 9.345 9.363 9.271 9.473 3,885,498 9.3830 -0.39%
2011-06-10 0 25.55 25.50 25.65 25.40 25.95 804,149 20,607,309 25.626 9.382 9.363 9.418 9.327 9.528 2,190,034 9.4096 0.20%
2011-06-09 0 25.50 25.55 25.70 25.25 26.35 2,745,711 70,201,263 25.568 9.363 9.382 9.437 9.271 9.675 7,477,719 9.3881 -2.11%
2011-06-08 0 26.05 26.05 26.10 25.95 26.35 1,465,486 38,267,692 26.113 9.565 9.565 9.584 9.528 9.675 3,991,131 9.5882 0.58%
2011-06-07 0 25.90 25.95 26.05 25.55 26.25 1,761,012 45,605,454 25.897 9.510 9.528 9.565 9.382 9.639 4,795,972 9.5091 -1.89%
2011-06-03 0 26.40 26.35 26.40 26.10 27.30 1,831,402 48,571,523 26.521 9.694 9.675 9.694 9.584 10.02 4,987,673 9.7383 -2.22%
2011-06-02 0 27.00 27.00 27.05 27.00 27.50 1,560,000 42,252,423 27.085 9.914 9.914 9.932 9.914 10.10 4,248,532 9.9452 -1.82%
2011-06-01 0 27.50 27.50 27.60 27.35 28.05 1,752,448 48,230,410 27.522 10.10 10.10 10.13 10.04 10.30 4,772,648 10.106 1.85%
2011-05-31 0 27.00 26.80 27.10 26.45 27.30 1,263,050 34,097,396 26.996 9.914 9.841 9.951 9.712 10.02 3,439,813 9.9126 0.00%
2011-05-30 0 27.00 26.95 27.00 26.80 27.90 327,600 8,896,252 27.156 9.914 9.896 9.914 9.841 10.24 892,192 9.9712 0.93%
2011-05-27 0 26.75 26.70 26.80 26.50 27.00 2,563,000 68,322,026 26.657 9.822 9.804 9.841 9.730 9.914 6,980,120 9.7881 -0.19%
2011-05-26 0 26.80 26.70 26.80 26.70 27.75 1,336,972 35,989,737 26.919 9.841 9.804 9.841 9.804 10.19 3,641,134 9.8842 -1.65%
2011-05-25 0 27.25 27.10 27.15 26.85 27.50 1,442,225 39,168,407 27.158 10.01 9.951 9.969 9.859 10.10 3,927,781 9.9721 0.18%
2011-05-24 0 27.20 27.20 27.35 27.00 27.40 918,416 24,932,437 27.147 9.987 9.987 10.04 9.914 10.06 2,501,231 9.9681 -0.18%
2011-05-23 0 27.25 27.15 27.25 27.05 28.25 1,800,016 49,245,552 27.358 10.01 9.969 10.01 9.932 10.37 4,902,196 10.046 -3.37%
2011-05-20 0 28.20 28.20 28.25 27.60 28.35 1,471,765 41,113,090 27.935 10.35 10.35 10.37 10.13 10.41 4,008,231 10.257 -0.35%
2011-05-19 0 28.30 28.10 28.35 27.90 28.65 2,772,519 77,938,001 28.111 10.39 10.32 10.41 10.24 10.52 7,550,728 10.322 2.35%
2011-05-18 0 27.65 27.55 27.85 27.20 27.85 1,926,874 52,943,388 27.476 10.15 10.12 10.23 9.987 10.23 5,247,683 10.089 -0.36%
2011-05-17 0 27.75 27.65 27.75 27.40 28.05 1,474,975 40,906,077 27.733 10.19 10.15 10.19 10.06 10.30 4,016,973 10.183 -0.72%
2011-05-16 0 27.95 27.80 28.00 27.70 29.05 2,177,907 60,821,423 27.927 10.26 10.21 10.28 10.17 10.67 5,931,351 10.254 -1.58%
2011-05-13 0 28.40 28.25 28.40 27.60 28.40 1,009,944 28,318,196 28.039 10.43 10.37 10.43 10.13 10.43 2,750,500 10.296 1.25%
2011-05-12 0 28.05 27.85 28.10 27.65 28.20 1,734,789 48,430,064 27.917 10.30 10.23 10.32 10.15 10.35 4,724,555 10.251 -1.58%
2011-05-11 0 28.50 28.45 28.50 27.80 29.15 2,490,826 70,874,494 28.454 10.46 10.45 10.46 10.21 10.70 6,783,560 10.448 0.88%
2011-05-09 0 28.25 28.20 28.25 27.35 28.30 4,393,997 123,094,863 28.014 10.37 10.35 10.37 10.04 10.39 11,966,690 10.286 3.10%
2011-05-06 0 27.40 27.30 27.45 26.25 27.45 2,768,266 74,799,373 27.020 10.06 10.02 10.08 9.639 10.08 7,539,145 9.9215 4.78%
2011-05-05 0 26.15 26.10 26.20 25.95 26.25 827,354 21,609,336 26.119 9.602 9.584 9.620 9.528 9.639 2,253,231 9.5904 0.19%
2011-05-04 0 26.10 26.00 26.20 26.00 26.25 934,133 24,399,286 26.120 9.584 9.547 9.620 9.547 9.639 2,544,035 9.5908 -0.76%
2011-05-03 0 26.30 26.30 26.35 26.15 26.65 2,178,000 57,338,823 26.326 9.657 9.657 9.675 9.602 9.785 5,931,604 9.6667 -2.05%
2011-04-29 0 26.85 26.70 26.80 26.45 26.90 2,566,012 68,318,841 26.625 9.859 9.804 9.841 9.712 9.877 6,988,323 9.7761 2.09%
2011-04-28 0 26.30 26.25 26.40 26.20 27.00 2,015,992 53,244,370 26.411 9.657 9.639 9.694 9.620 9.914 5,490,389 9.6977 -0.75%
2011-04-27 0 26.50 26.35 26.50 26.00 26.55 1,933,000 50,906,006 26.335 9.730 9.675 9.730 9.547 9.749 5,264,367 9.6699 0.76%
2011-04-26 0 26.30 26.30 26.35 25.80 26.55 1,523,029 39,963,389 26.239 9.657 9.657 9.675 9.473 9.749 4,147,844 9.6347 -0.19%
2011-04-21 0 26.35 26.35 26.40 26.05 26.50 951,876 24,976,101 26.239 9.675 9.675 9.694 9.565 9.730 2,592,356 9.6345 0.19%
2011-04-20 0 26.30 26.25 26.30 26.25 26.65 991,475 26,087,275 26.312 9.657 9.639 9.657 9.639 9.785 2,700,201 9.6612 -0.75%
2011-04-19 0 26.50 26.40 26.55 25.80 26.70 1,897,150 49,958,890 26.334 9.730 9.694 9.749 9.473 9.804 5,166,732 9.6693 0.19%
2011-04-18 0 26.45 26.40 26.55 26.30 26.90 978,248 25,905,875 26.482 9.712 9.694 9.749 9.657 9.877 2,664,178 9.7238 -0.94%
2011-04-15 0 26.70 26.50 26.70 26.45 26.70 638,728 16,990,847 26.601 9.804 9.730 9.804 9.712 9.804 1,739,523 9.7675 0.38%
2011-04-14 0 26.60 26.60 26.70 26.40 26.90 1,657,393 44,059,280 26.583 9.767 9.767 9.804 9.694 9.877 4,513,774 9.7611 0.57%
2011-04-13 0 26.45 26.40 26.45 26.05 26.60 816,177 21,488,452 26.328 9.712 9.694 9.712 9.565 9.767 2,222,791 9.6673 0.38%
2011-04-12 0 26.35 26.30 26.35 26.25 26.70 1,313,961 34,691,996 26.403 9.675 9.657 9.675 9.639 9.804 3,578,465 9.6947 -1.31%
2011-04-11 0 26.70 26.65 26.70 26.45 26.95 1,745,000 46,474,315 26.633 9.804 9.785 9.804 9.712 9.896 4,752,364 9.7792 0.19%
2011-04-08 0 26.65 26.60 26.65 26.15 26.75 4,519,595 119,616,684 26.466 9.785 9.767 9.785 9.602 9.822 12,308,746 9.7180 0.19%
2011-04-07 0 26.60 26.50 26.60 26.25 27.00 1,008,326 26,774,174 26.553 9.767 9.730 9.767 9.639 9.914 2,746,093 9.7499 -0.37%
2011-04-06 0 26.70 26.65 26.70 26.00 26.75 3,513,120 93,138,876 26.512 9.804 9.785 9.804 9.547 9.822 9,567,694 9.7347 2.30%
2011-04-04 0 26.10 26.00 26.15 25.60 26.20 2,133,824 55,410,420 25.968 9.584 9.547 9.602 9.400 9.620 5,811,295 9.5350 2.35%
2011-04-01 0 25.50 25.45 25.50 24.90 25.70 4,154,438 105,433,304 25.378 9.363 9.345 9.363 9.143 9.437 11,314,271 9.3186 3.03%
2011-03-31 0 24.75 24.60 24.70 24.25 25.35 3,045,436 75,256,633 24.711 9.088 9.033 9.069 8.904 9.308 8,293,995 9.0736 2.48%
2011-03-30 0 24.15 24.10 24.20 23.90 24.30 1,911,102 46,113,997 24.130 8.868 8.849 8.886 8.776 8.923 5,204,729 8.8600 1.05%
2011-03-29 0 23.90 23.75 23.90 23.65 24.15 1,197,171 28,649,061 23.931 8.776 8.721 8.776 8.684 8.868 3,260,397 8.7870 0.42%
2011-03-28 0 23.80 23.75 23.85 23.50 24.00 1,297,980 30,922,978 23.824 8.739 8.721 8.757 8.629 8.812 3,534,942 8.7478 1.28%
2011-03-25 0 23.50 23.50 23.60 23.35 24.50 1,995,526 47,481,201 23.794 8.629 8.629 8.666 8.574 8.996 5,434,651 8.7368 -2.29%
2011-03-24 0 24.05 24.00 24.05 23.85 24.60 2,115,389 51,257,738 24.231 8.831 8.812 8.831 8.757 9.033 5,761,088 8.8972 1.48%
2011-03-23 0 23.70 23.70 23.75 23.35 23.85 2,623,494 62,205,890 23.711 8.702 8.702 8.721 8.574 8.757 7,144,871 8.7064 0.64%
2011-03-22 0 23.55 23.55 23.60 23.40 24.15 2,956,963 70,374,704 23.800 8.647 8.647 8.666 8.592 8.868 8,053,046 8.7389 -0.21%
2011-03-21 0 23.60 23.55 23.60 23.55 24.15 2,829,787 67,147,149 23.729 8.666 8.647 8.666 8.647 8.868 7,706,693 8.7128 -1.26%
2011-03-18 0 23.90 23.85 24.00 23.75 24.35 3,032,375 72,762,024 23.995 8.776 8.757 8.812 8.721 8.941 8,258,424 8.8106 -1.65%
2011-03-17 0 24.30 24.30 24.35 24.10 24.50 2,413,310 58,912,734 24.412 8.923 8.923 8.941 8.849 8.996 6,572,452 8.9636 -0.82%
2011-03-16 0 24.50 24.45 24.60 24.40 24.70 2,294,192 56,227,812 24.509 8.996 8.978 9.033 8.959 9.069 6,248,044 8.9993 -0.41%
2011-03-15 0 24.60 24.55 24.60 24.30 24.80 1,275,434 31,213,934 24.473 9.033 9.014 9.033 8.923 9.106 3,473,540 8.9862 -1.20%
2011-03-14 0 24.90 24.90 25.10 24.45 25.20 1,455,312 36,220,051 24.888 9.143 9.143 9.216 8.978 9.253 3,963,423 9.1386 0.00%
2011-03-11 0 24.90 24.90 24.95 24.70 25.00 749,240 18,674,044 24.924 9.143 9.143 9.161 9.069 9.180 2,040,494 9.1517 -0.20%
2011-03-10 0 24.95 24.95 25.05 24.55 25.40 1,511,179 37,673,114 24.930 9.161 9.161 9.198 9.014 9.327 4,115,572 9.1538 -1.58%
2011-03-09 0 25.35 25.20 25.35 25.15 25.60 965,033 24,435,879 25.321 9.308 9.253 9.308 9.235 9.400 2,628,188 9.2976 -0.20%
2011-03-08 0 25.40 25.35 25.40 25.15 25.80 1,587,890 40,285,305 25.370 9.327 9.308 9.327 9.235 9.473 4,324,488 9.3156 -0.97%
2011-03-07 0 25.65 25.50 25.60 25.35 26.10 2,050,178 52,701,339 25.706 9.418 9.363 9.400 9.308 9.584 5,583,492 9.4388 -0.19%
2011-03-04 0 25.70 25.55 25.70 25.15 25.85 5,530,000 140,405,065 25.390 9.437 9.382 9.437 9.235 9.492 15,060,501 9.3227 4.47%
2011-03-03 0 24.60 24.50 24.60 24.45 24.75 2,935,500 71,956,008 24.512 9.033 8.996 9.033 8.978 9.088 7,994,593 9.0006 1.03%
2011-03-02 0 24.35 24.25 24.35 24.05 24.50 2,558,516 62,068,351 24.260 8.941 8.904 8.941 8.831 8.996 6,967,908 8.9077 0.41%
2011-03-01 0 24.25 24.15 24.20 24.00 24.65 2,331,691 56,697,005 24.316 8.904 8.868 8.886 8.812 9.051 6,350,169 8.9284 -1.02%
2011-02-28 0 24.50 24.55 24.60 23.60 24.65 2,221,233 53,850,531 24.244 8.996 9.014 9.033 8.666 9.051 6,049,346 8.9019 1.87%
2011-02-25 0 24.05 24.00 24.05 23.90 24.45 1,569,022 37,886,728 24.147 8.831 8.812 8.831 8.776 8.978 4,273,103 8.8663 1.52%
2011-02-24 0 24.25 24.15 24.35 24.05 25.05 2,758,643 67,562,667 24.491 8.699 8.663 8.734 8.627 8.986 7,690,534 8.7852 -3.58%
2011-02-23 0 25.15 25.10 25.15 25.10 25.35 1,570,510 39,547,904 25.182 9.021 9.004 9.021 9.004 9.093 4,378,261 9.0328 0.40%
2011-02-22 0 25.05 25.05 25.10 24.80 25.95 4,558,000 114,667,285 25.157 8.986 8.986 9.004 8.896 9.308 12,706,774 9.0241 -4.02%
2011-02-21 0 26.10 26.10 26.15 25.85 26.15 1,050,573 27,352,887 26.036 9.362 9.362 9.380 9.273 9.380 2,928,783 9.3393 0.19%
2011-02-18 0 26.05 26.00 26.05 25.80 26.30 2,564,094 66,870,157 26.079 9.344 9.326 9.344 9.255 9.434 7,148,171 9.3549 0.39%
2011-02-17 0 25.95 25.90 25.95 25.65 26.05 1,921,332 49,827,986 25.934 9.308 9.290 9.308 9.201 9.344 5,356,281 9.3027 0.78%
2011-02-16 0 25.75 25.75 25.85 25.25 25.95 2,421,343 62,300,141 25.730 9.237 9.237 9.273 9.057 9.308 6,750,210 9.2294 1.38%
2011-02-15 0 25.40 25.40 25.45 25.15 25.95 2,220,560 56,598,082 25.488 9.111 9.111 9.129 9.021 9.308 6,190,468 9.1428 -1.93%
2011-02-14 0 25.90 25.90 25.95 25.45 26.05 2,282,839 58,956,116 25.826 9.290 9.290 9.308 9.129 9.344 6,364,089 9.2639 2.17%
2011-02-11 0 25.35 25.35 25.45 25.30 26.00 2,586,795 66,559,411 25.730 9.093 9.093 9.129 9.075 9.326 7,211,456 9.2297 -2.12%
2011-02-10 0 25.90 25.80 25.95 25.60 26.45 3,173,734 82,455,023 25.980 9.290 9.255 9.308 9.183 9.488 8,847,723 9.3193 -2.08%
2011-02-09 0 26.45 26.40 26.70 26.20 26.80 2,618,533 69,394,793 26.501 9.488 9.470 9.577 9.398 9.613 7,299,936 9.5062 -1.31%
2011-02-08 0 26.80 26.75 26.80 26.65 27.15 2,089,081 56,046,675 26.828 9.613 9.595 9.613 9.560 9.739 5,823,931 9.6235 -1.11%
2011-02-07 0 27.10 27.05 27.10 26.85 27.30 1,195,545 32,455,120 27.147 9.721 9.703 9.721 9.631 9.793 3,332,935 9.7377 0.18%
2011-02-02 0 27.05 27.05 27.10 26.80 27.50 2,733,580 74,121,819 27.115 9.703 9.703 9.721 9.613 9.864 7,620,663 9.7264 0.93%
2011-02-01 0 26.80 26.70 26.90 26.65 27.05 1,627,381 43,692,229 26.848 9.613 9.577 9.649 9.560 9.703 4,536,806 9.6306 -0.19%
2011-01-31 0 26.85 26.85 26.95 26.45 26.95 3,381,225 90,081,839 26.642 9.631 9.631 9.667 9.488 9.667 9,426,165 9.5566 0.75%
2011-01-28 0 26.65 26.50 26.70 26.15 26.70 2,030,710 53,599,960 26.395 9.560 9.506 9.577 9.380 9.577 5,661,205 9.4679 1.33%
2011-01-27 0 26.30 26.30 26.40 26.15 26.60 3,367,080 88,755,753 26.360 9.434 9.434 9.470 9.380 9.542 9,386,732 9.4554 -1.31%
2011-01-26 0 26.65 26.50 26.65 26.40 26.90 2,746,340 73,103,472 26.619 9.560 9.506 9.560 9.470 9.649 7,656,235 9.5482 -1.30%
2011-01-25 0 27.00 26.95 27.05 26.85 27.10 1,795,460 48,444,866 26.982 9.685 9.667 9.703 9.631 9.721 5,005,376 9.6786 0.56%
2011-01-24 0 26.85 26.85 26.95 26.85 27.35 931,652 25,188,012 27.036 9.631 9.631 9.667 9.631 9.811 2,597,256 9.6979 -1.47%
2011-01-21 0 27.25 27.10 27.15 27.10 27.50 1,131,668 30,879,003 27.286 9.775 9.721 9.739 9.721 9.864 3,154,859 9.7878 -0.37%
2011-01-20 0 27.35 27.35 27.40 27.25 27.65 1,134,952 31,073,573 27.379 9.811 9.811 9.829 9.775 9.918 3,164,015 9.8209 -1.62%
2011-01-19 0 27.80 27.55 27.80 26.90 27.80 2,242,309 61,271,511 27.325 9.972 9.882 9.972 9.649 9.972 6,251,100 9.8017 2.02%
2011-01-18 0 27.25 27.10 27.25 26.65 27.40 1,039,154 28,202,260 27.140 9.775 9.721 9.775 9.560 9.829 2,896,949 9.7352 1.30%
2011-01-17 0 26.90 26.85 27.05 26.85 27.40 2,612,495 70,989,510 27.173 9.649 9.631 9.703 9.631 9.829 7,283,103 9.7472 -2.36%
2011-01-14 0 27.55 27.45 27.60 27.30 27.95 4,268,750 117,723,246 27.578 9.882 9.846 9.900 9.793 10.03 11,900,404 9.8924 -0.54%
2011-01-13 0 27.70 27.65 27.70 27.50 27.85 1,931,546 53,507,141 27.702 9.936 9.918 9.936 9.864 9.990 5,384,756 9.9368 -1.25%
2011-01-12 0 28.05 28.00 28.05 27.80 28.30 721,493 20,248,192 28.064 10.06 10.04 10.06 9.972 10.15 2,011,375 10.067 0.90%
2011-01-11 0 27.80 27.80 27.90 27.30 28.00 1,393,115 38,517,038 27.648 9.972 9.972 10.01 9.793 10.04 3,883,720 9.9176 0.72%
2011-01-10 0 27.60 27.65 27.70 27.55 27.85 1,331,190 36,844,959 27.678 9.900 9.918 9.936 9.882 9.990 3,711,086 9.9283 -0.36%
2011-01-07 0 27.70 27.50 27.75 27.30 27.75 1,945,519 53,651,081 27.577 9.936 9.864 9.954 9.793 9.954 5,423,710 9.8920 0.18%
2011-01-06 0 27.65 27.60 27.70 27.30 27.75 1,866,075 51,470,713 27.582 9.918 9.900 9.936 9.793 9.954 5,202,236 9.8940 -0.90%
2011-01-05 0 27.90 27.85 27.90 27.75 28.75 3,217,284 89,914,087 27.947 10.01 9.990 10.01 9.954 10.31 8,969,131 10.025 -3.29%
2011-01-04 0 28.85 28.80 28.90 28.10 28.90 1,330,027 38,062,699 28.618 10.35 10.33 10.37 10.08 10.37 3,707,844 10.265 1.23%
2011-01-03 0 28.50 28.50 28.55 28.20 28.70 522,449 14,899,569 28.519 10.22 10.22 10.24 10.12 10.29 1,456,481 10.230 1.97%
2010-12-31 0 27.95 28.00 28.25 27.90 28.60 448,894 12,630,265 28.136 10.03 10.04 10.13 10.01 10.26 1,251,425 10.093 -1.58%
2010-12-30 0 28.40 28.15 28.40 27.90 28.50 662,094 18,736,067 28.298 10.19 10.10 10.19 10.01 10.22 1,845,783 10.151 1.25%
2010-12-29 0 28.05 27.85 28.05 27.75 28.10 1,077,546 30,108,738 27.942 10.06 9.990 10.06 9.954 10.08 3,003,978 10.023 1.08%
2010-12-28 0 27.75 27.75 27.80 27.55 27.95 872,706 24,240,676 27.776 9.954 9.954 9.972 9.882 10.03 2,432,926 9.9636 0.18%
2010-12-24 0 27.70 27.60 27.75 27.50 27.85 534,883 14,809,803 27.688 9.936 9.900 9.954 9.864 9.990 1,491,145 9.9318 -0.18%
2010-12-23 0 27.75 27.70 27.80 27.40 28.00 2,009,462 55,726,052 27.732 9.954 9.936 9.972 9.829 10.04 5,601,970 9.9476 0.00%
2010-12-22 0 27.75 27.75 27.80 27.40 27.90 1,058,425 29,285,168 27.669 9.954 9.954 9.972 9.829 10.01 2,950,673 9.9249 0.54%
2010-12-21 0 27.60 27.60 27.65 27.45 28.10 2,358,237 65,149,947 27.627 9.900 9.900 9.918 9.846 10.08 6,574,283 9.9098 -1.43%
2010-12-20 0 28.00 27.90 28.00 27.45 28.30 2,788,423 78,028,964 27.983 10.04 10.01 10.04 9.846 10.15 7,773,554 10.038 -0.18%
2010-12-17 0 28.05 28.05 28.30 27.85 28.85 2,530,880 71,717,394 28.337 10.06 10.06 10.15 9.990 10.35 7,055,577 10.165 -2.26%
2010-12-16 0 28.70 28.50 28.75 28.45 29.15 1,635,287 46,977,694 28.727 10.29 10.22 10.31 10.21 10.46 4,558,846 10.305 -0.52%
2010-12-15 0 28.85 28.70 29.10 28.65 29.80 2,378,522 69,459,406 29.203 10.35 10.29 10.44 10.28 10.69 6,630,834 10.475 -0.52%
2010-12-14 0 29.00 29.00 29.15 28.80 29.45 2,242,540 65,130,046 29.043 10.40 10.40 10.46 10.33 10.56 6,251,744 10.418 0.69%
2010-12-13 0 28.80 28.75 28.80 27.85 28.90 1,770,369 50,800,403 28.695 10.33 10.31 10.33 9.990 10.37 4,935,427 10.293 3.41%
2010-12-10 0 27.85 27.80 27.90 27.70 28.75 1,348,420 37,769,051 28.010 9.990 9.972 10.01 9.936 10.31 3,759,120 10.047 -0.71%
2010-12-09 0 28.05 28.05 28.15 27.80 28.70 3,457,625 97,455,424 28.186 10.06 10.06 10.10 9.972 10.29 9,639,153 10.110 -0.53%
2010-12-08 0 28.20 28.20 28.25 28.10 28.80 917,164 25,984,963 28.332 10.12 10.12 10.13 10.08 10.33 2,556,866 10.163 -1.74%
2010-12-07 0 28.70 28.70 28.75 28.35 29.15 2,627,918 75,476,077 28.721 10.29 10.29 10.31 10.17 10.46 7,326,099 10.302 -0.52%
2010-12-06 0 28.85 28.70 28.85 28.20 28.95 1,460,738 41,766,075 28.592 10.35 10.29 10.35 10.12 10.38 4,072,239 10.256 0.52%
2010-12-03 0 28.70 28.70 28.75 28.45 28.90 1,189,474 34,128,153 28.692 10.29 10.29 10.31 10.21 10.37 3,316,011 10.292 -0.17%
2010-12-02 0 28.75 28.70 28.75 28.35 28.85 1,565,700 44,977,327 28.727 10.31 10.29 10.31 10.17 10.35 4,364,852 10.304 1.05%
2010-12-01 0 28.45 28.35 28.50 27.90 28.50 1,099,522 31,197,714 28.374 10.21 10.17 10.22 10.01 10.22 3,065,243 10.178 1.43%
2010-11-30 0 28.05 27.90 28.15 27.85 28.45 2,710,348 76,124,675 28.087 10.06 10.01 10.10 9.990 10.21 7,555,897 10.075 1.08%
2010-11-29 0 27.75 27.75 27.85 27.50 28.10 1,047,847 29,189,723 27.857 9.954 9.954 9.990 9.864 10.08 2,921,184 9.9924 0.36%
2010-11-26 0 27.65 27.55 27.65 27.50 28.20 515,000 14,270,201 27.709 9.918 9.882 9.918 9.864 10.12 1,435,715 9.9394 0.36%
2010-11-25 0 27.55 27.55 27.60 27.50 28.20 1,553,373 43,249,424 27.842 9.882 9.882 9.900 9.864 10.12 4,330,487 9.9872 0.55%
2010-11-24 0 27.40 27.35 27.45 26.90 27.55 2,851,285 77,712,078 27.255 9.829 9.811 9.846 9.649 9.882 7,948,801 9.7766 2.81%
2010-11-23 0 26.65 26.65 26.70 26.60 27.40 2,230,522 60,705,558 27.216 9.560 9.560 9.577 9.542 9.829 6,218,240 9.7625 -2.02%
2010-11-22 0 27.20 27.25 27.30 27.10 27.80 2,259,273 62,072,020 27.474 9.757 9.775 9.793 9.721 9.972 6,298,392 9.8552 -0.91%
2010-11-19 0 27.45 27.35 27.45 26.65 27.70 2,258,026 61,879,563 27.404 9.846 9.811 9.846 9.560 9.936 6,294,916 9.8301 1.86%
2010-11-18 0 26.95 26.80 27.00 26.25 27.00 1,900,171 50,785,963 26.727 9.667 9.613 9.685 9.416 9.685 5,297,289 9.5872 3.06%
2010-11-17 0 26.15 26.10 26.20 25.90 26.50 3,109,277 81,608,609 26.247 9.380 9.362 9.398 9.290 9.506 8,668,030 9.4149 -2.43%
2010-11-16 0 26.80 26.75 26.80 26.65 27.35 2,660,655 71,990,168 27.057 9.613 9.595 9.613 9.560 9.811 7,417,363 9.7056 -2.01%
2010-11-15 0 27.35 27.35 27.40 27.15 27.70 978,174 26,789,924 27.388 9.811 9.811 9.829 9.739 9.936 2,726,949 9.8241 -0.36%
2010-11-12 0 27.45 27.50 27.55 26.95 27.85 2,538,327 69,565,333 27.406 9.846 9.864 9.882 9.667 9.990 7,076,338 9.8307 -0.36%
2010-11-11 0 27.55 27.50 27.55 27.50 28.20 3,519,198 97,728,216 27.770 9.882 9.864 9.882 9.864 10.12 9,810,806 9.9613 -0.54%
2010-11-10 0 27.70 27.60 27.75 27.50 28.50 4,250,194 118,208,145 27.812 9.936 9.900 9.954 9.864 10.22 11,848,673 9.9765 -3.32%
2010-11-09 0 28.65 28.45 28.65 28.35 29.40 1,597,843 45,838,859 28.688 10.28 10.21 10.28 10.17 10.55 4,454,460 10.291 -1.72%
2010-11-08 0 29.15 29.05 29.15 29.05 29.65 1,418,763 41,439,817 29.208 10.46 10.42 10.46 10.42 10.64 3,955,222 10.477 -0.34%
2010-11-05 0 29.25 29.20 29.25 28.90 29.65 1,613,057 47,219,965 29.274 10.49 10.47 10.49 10.37 10.64 4,496,874 10.501 1.56%
2010-11-04 0 28.80 28.65 28.70 28.70 29.00 1,690,963 48,602,166 28.742 10.33 10.28 10.29 10.29 10.40 4,714,060 10.310 1.05%
2010-11-03 0 28.50 28.40 28.50 28.10 28.50 695,500 19,753,279 28.402 10.22 10.19 10.22 10.08 10.22 1,938,912 10.188 1.79%
2010-11-02 0 28.00 28.00 28.10 28.00 28.55 921,500 26,084,599 28.307 10.04 10.04 10.08 10.04 10.24 2,568,954 10.154 0.00%
2010-11-01 0 28.00 28.00 28.05 27.90 28.55 814,825 22,957,127 28.174 10.04 10.04 10.06 10.01 10.24 2,271,566 10.106 0.72%
2010-10-29 0 27.80 27.60 27.80 27.35 29.00 2,463,545 68,303,350 27.726 9.972 9.900 9.972 9.811 10.40 6,867,861 9.9454 -0.18%
2010-10-28 0 27.85 27.80 28.00 27.50 28.00 760,056 21,182,263 27.869 9.990 9.972 10.04 9.864 10.04 2,118,881 9.9969 1.27%
2010-10-27 0 27.50 27.50 27.60 27.40 28.20 2,850,854 78,878,210 27.668 9.864 9.864 9.900 9.829 10.12 7,947,599 9.9248 -1.61%
2010-10-26 0 27.95 27.95 28.10 27.90 29.00 1,652,623 46,879,421 28.367 10.03 10.03 10.08 10.01 10.40 4,607,176 10.175 -1.76%
2010-10-25 0 28.45 28.45 28.70 28.00 28.85 2,308,500 66,028,388 28.602 10.21 10.21 10.29 10.04 10.35 6,435,627 10.260 1.07%
2010-10-22 0 28.15 28.15 28.20 27.90 28.35 1,477,014 41,595,982 28.162 10.10 10.10 10.12 10.01 10.17 4,117,614 10.102 -0.35%
2010-10-21 0 28.25 28.10 28.30 28.05 29.15 2,274,643 64,490,748 28.352 10.13 10.08 10.15 10.06 10.46 6,341,240 10.170 -1.91%
2010-10-20 0 28.80 28.70 28.80 28.20 29.30 1,363,168 39,060,994 28.655 10.33 10.29 10.33 10.12 10.51 3,800,234 10.279 -0.69%
2010-10-19 0 29.00 28.85 29.10 28.85 29.20 1,031,338 29,947,587 29.038 10.40 10.35 10.44 10.35 10.47 2,875,160 10.416 0.00%
2010-10-18 0 29.00 29.00 29.05 28.60 29.45 929,991 27,130,903 29.173 10.40 10.40 10.42 10.26 10.56 2,592,625 10.465 0.69%
2010-10-15 0 28.80 28.65 28.90 28.60 29.40 970,320 28,125,175 28.985 10.33 10.28 10.37 10.26 10.55 2,705,054 10.397 1.05%
2010-10-14 0 28.50 28.55 28.60 28.00 29.40 5,470,713 157,578,592 28.804 10.22 10.24 10.26 10.04 10.55 15,251,231 10.332 -0.52%
2010-10-13 0 28.65 28.60 28.65 28.50 28.90 3,295,299 94,416,799 28.652 10.28 10.26 10.28 10.22 10.37 9,186,621 10.278 0.00%
2010-10-12 0 28.65 28.55 28.65 28.30 29.00 1,476,739 42,242,367 28.605 10.28 10.24 10.28 10.15 10.40 4,116,847 10.261 -0.35%
2010-10-11 0 28.75 28.70 28.75 28.50 29.40 1,277,422 37,023,903 28.983 10.31 10.29 10.31 10.22 10.55 3,561,192 10.396 -0.52%
2010-10-08 0 28.90 28.80 28.95 28.80 29.60 1,399,180 40,874,068 29.213 10.37 10.33 10.38 10.33 10.62 3,900,628 10.479 -0.52%
2010-10-07 0 29.05 29.00 29.05 29.00 31.00 2,183,147 64,914,620 29.734 10.42 10.40 10.42 10.40 11.12 6,086,168 10.666 -1.02%
2010-10-06 0 29.35 29.20 29.40 28.70 29.75 2,566,067 75,223,232 29.315 10.53 10.47 10.55 10.29 10.67 7,153,671 10.515 1.56%
2010-10-05 0 28.90 28.85 28.90 28.70 29.35 2,149,663 62,269,475 28.967 10.37 10.35 10.37 10.29 10.53 5,992,822 10.391 -0.17%
2010-10-04 0 28.95 28.80 28.95 28.55 29.40 2,553,139 73,810,734 28.910 10.38 10.33 10.38 10.24 10.55 7,117,630 10.370 0.70%
2010-09-30 0 28.75 28.70 28.85 28.30 29.00 3,801,667 109,166,921 28.716 10.31 10.29 10.35 10.15 10.40 10,598,272 10.300 -1.54%
2010-09-29 0 29.20 29.15 29.20 28.85 29.45 2,149,973 62,629,074 29.130 10.47 10.46 10.47 10.35 10.56 5,993,686 10.449 1.21%
2010-09-28 0 28.85 28.85 28.90 28.50 29.90 2,326,795 67,765,064 29.124 10.35 10.35 10.37 10.22 10.73 6,486,630 10.447 -2.86%
2010-09-27 0 29.70 29.60 29.70 29.35 30.25 5,905,821 175,577,131 29.730 10.65 10.62 10.65 10.53 10.85 16,464,223 10.664 3.13%
2010-09-24 0 28.80 28.85 28.90 28.50 29.95 6,044,764 174,788,795 28.916 10.33 10.35 10.37 10.22 10.74 16,851,568 10.372 1.59%
2010-09-22 0 28.35 28.20 28.35 27.35 28.55 3,271,274 92,318,067 28.221 10.17 10.12 10.17 9.811 10.24 9,119,644 10.123 3.28%
2010-09-21 0 27.45 27.30 27.50 26.90 28.00 2,296,168 62,712,632 27.312 9.846 9.793 9.864 9.649 10.04 6,401,248 9.7969 -0.36%
2010-09-20 0 27.55 27.40 27.55 27.05 27.75 2,491,856 68,359,769 27.433 9.882 9.829 9.882 9.703 9.954 6,946,786 9.8405 -0.72%
2010-09-17 0 27.75 27.25 27.50 26.75 28.00 7,523,974 207,120,805 27.528 9.954 9.775 9.864 9.595 10.04 20,975,304 9.8745 0.91%
2010-09-16 0 27.50 27.50 27.55 27.10 27.75 10,383,798 284,875,669 27.435 9.864 9.864 9.882 9.721 9.954 28,947,909 9.8410 3.19%
2010-09-15 0 26.65 26.65 26.70 25.50 26.70 4,628,627 120,785,073 26.095 9.560 9.560 9.577 9.147 9.577 12,903,667 9.3605 5.34%
2010-09-14 0 25.30 25.15 25.35 25.15 25.35 810,961 20,472,323 25.245 9.075 9.021 9.093 9.021 9.093 2,260,794 9.0554 0.60%
2010-09-13 0 25.15 25.00 25.20 24.80 25.35 2,236,026 56,050,589 25.067 9.021 8.968 9.039 8.896 9.093 6,233,584 8.9917 1.62%
2010-09-10 0 24.75 24.70 24.80 24.60 25.20 2,566,515 63,942,324 24.914 8.878 8.860 8.896 8.824 9.039 7,154,920 8.9368 0.20%
2010-09-09 0 24.70 24.65 24.70 24.55 25.05 1,877,241 46,552,743 24.798 8.860 8.842 8.860 8.806 8.986 5,233,365 8.8954 -0.20%
2010-09-08 0 24.75 24.70 24.85 24.55 25.00 2,936,770 72,530,707 24.697 8.878 8.860 8.914 8.806 8.968 8,187,115 8.8591 -0.40%
2010-09-07 0 24.85 24.80 24.85 24.75 25.25 2,375,500 59,043,625 24.855 8.914 8.896 8.914 8.878 9.057 6,622,409 8.9157 -1.78%
2010-09-06 0 25.30 25.10 25.35 24.75 25.35 2,176,114 54,439,680 25.017 9.075 9.004 9.093 8.878 9.093 6,066,562 8.9737 1.00%
2010-09-03 0 25.05 25.05 25.15 24.60 25.50 1,759,343 44,036,636 25.030 8.986 8.986 9.021 8.824 9.147 4,904,689 8.9785 -0.99%
2010-09-02 0 25.30 25.20 25.30 25.05 25.60 1,588,287 40,207,837 25.315 9.075 9.039 9.075 8.986 9.183 4,427,820 9.0807 0.60%
2010-09-01 0 25.15 25.15 25.35 24.90 25.80 1,809,954 45,781,835 25.294 9.021 9.021 9.093 8.932 9.255 5,045,782 9.0733 -1.37%
2010-08-31 0 25.50 25.35 25.50 24.75 25.50 2,122,216 53,282,486 25.107 9.147 9.093 9.147 8.878 9.147 5,916,305 9.0060 0.00%
2010-08-30 0 25.50 25.45 25.50 25.05 25.75 1,290,525 32,693,967 25.334 9.147 9.129 9.147 8.986 9.237 3,597,720 9.0874 -0.20%
2010-08-27 0 25.55 25.55 25.60 25.05 25.65 1,310,300 33,271,382 25.392 9.165 9.165 9.183 8.986 9.201 3,652,849 9.1083 1.19%
2010-08-26 0 25.25 25.25 25.35 25.00 25.85 1,360,826 34,460,803 25.323 9.057 9.057 9.093 8.968 9.273 3,793,705 9.0837 -0.79%
2010-08-25 0 25.45 25.45 25.50 25.40 25.80 2,280,191 58,127,012 25.492 9.129 9.129 9.147 9.111 9.255 6,356,707 9.1442 -0.97%
2010-08-24 0 25.70 25.65 25.70 24.95 25.75 1,425,823 36,209,560 25.396 9.219 9.201 9.219 8.950 9.237 3,974,903 9.1095 2.19%
2010-08-23 0 25.15 25.10 25.15 24.85 25.30 601,585 15,085,583 25.076 9.021 9.004 9.021 8.914 9.075 1,677,096 8.9951 0.00%
2010-08-20 0 25.15 25.05 25.20 24.85 25.25 917,698 23,044,384 25.111 9.021 8.986 9.039 8.914 9.057 2,558,355 9.0075 0.00%
2010-08-19 0 25.15 25.10 25.15 24.60 25.30 1,427,675 35,763,980 25.051 9.021 9.004 9.021 8.824 9.075 3,980,066 8.9858 0.40%
2010-08-18 0 25.05 25.00 25.05 24.80 25.20 1,654,181 41,446,843 25.056 8.986 8.968 8.986 8.896 9.039 4,611,519 8.9877 0.80%
2010-08-17 0 24.85 24.85 24.95 24.70 25.30 417,404 10,400,412 24.917 8.914 8.914 8.950 8.860 9.075 1,163,637 8.9378 0.20%
2010-08-16 0 24.80 24.80 24.85 24.60 24.90 1,360,172 33,747,326 24.811 8.896 8.896 8.914 8.824 8.932 3,791,882 8.8999 -0.20%
2010-08-13 0 24.85 24.85 25.00 24.65 25.10 481,167 11,980,800 24.899 8.914 8.914 8.968 8.842 9.004 1,341,395 8.9316 -0.60%
2010-08-12 0 25.00 24.90 25.00 24.70 25.10 897,263 22,384,929 24.948 8.968 8.932 8.968 8.860 9.004 2,501,386 8.9490 -0.20%
2010-08-11 0 25.05 24.90 25.05 24.65 25.10 1,366,080 33,951,934 24.854 8.986 8.932 8.986 8.842 9.004 3,808,352 8.9151 0.40%
2010-08-10 0 24.95 24.95 25.05 24.85 25.40 2,101,500 52,504,563 24.984 8.950 8.950 8.986 8.914 9.111 5,858,553 8.9620 -1.96%
2010-08-09 0 25.45 25.40 25.50 25.30 25.70 761,148 19,352,391 25.425 9.129 9.111 9.147 9.075 9.219 2,121,925 9.1202 -1.17%
2010-08-06 0 25.75 25.60 25.75 25.35 25.80 1,080,000 27,690,973 25.640 9.237 9.183 9.237 9.093 9.255 3,010,820 9.1972 0.78%
2010-08-05 0 25.55 25.55 25.60 25.40 26.00 1,259,882 32,225,331 25.578 9.165 9.165 9.183 9.111 9.326 3,512,294 9.1750 0.59%
2010-08-04 0 25.40 25.35 25.40 25.00 25.75 2,485,300 63,073,610 25.379 9.111 9.093 9.111 8.968 9.237 6,928,509 9.1035 -0.39%
2010-08-03 0 25.50 25.35 25.55 25.15 25.60 2,132,616 53,937,317 25.292 9.147 9.093 9.165 9.021 9.183 5,945,298 9.0723 2.00%
2010-08-02 0 25.00 24.90 25.00 24.75 25.40 1,836,186 45,773,987 24.929 8.968 8.932 8.968 8.878 9.111 5,118,912 8.9421 -0.79%
2010-07-30 0 25.20 25.10 25.25 24.20 25.35 4,132,073 102,124,404 24.715 9.039 9.004 9.057 8.681 9.093 11,519,376 8.8654 4.13%
2010-07-29 0 24.20 24.10 24.15 23.60 24.20 1,449,817 34,800,807 24.004 8.681 8.645 8.663 8.465 8.681 4,041,794 8.6102 2.54%
2010-07-28 0 23.60 23.65 23.75 23.50 23.80 2,068,871 48,989,728 23.679 8.465 8.483 8.519 8.430 8.537 5,767,590 8.4940 0.21%
2010-07-27 0 23.55 23.55 23.70 23.45 24.00 2,320,354 54,840,002 23.634 8.448 8.448 8.501 8.412 8.609 6,468,673 8.4778 -0.84%
2010-07-26 0 23.75 23.65 23.80 23.55 24.80 4,118,164 99,260,286 24.103 8.519 8.483 8.537 8.448 8.896 11,480,601 8.6459 -2.66%
2010-07-23 0 24.40 24.35 24.45 24.30 24.65 2,118,200 51,932,280 24.517 8.752 8.734 8.770 8.717 8.842 5,905,109 8.7945 0.21%
2010-07-22 0 24.35 24.30 24.40 24.05 24.40 1,234,468 29,952,480 24.263 8.734 8.717 8.752 8.627 8.752 3,441,445 8.7035 1.04%
2010-07-21 0 24.10 24.10 24.35 24.05 24.90 1,962,781 47,851,615 24.379 8.645 8.645 8.734 8.627 8.932 5,471,833 8.7451 -1.63%
2010-07-20 0 24.50 24.45 24.50 24.30 24.75 1,609,399 39,333,456 24.440 8.788 8.770 8.788 8.717 8.878 4,486,676 8.7667 0.41%
2010-07-19 0 24.40 24.45 24.60 24.25 24.75 678,063 16,613,704 24.502 8.752 8.770 8.824 8.699 8.878 1,890,301 8.7889 -1.01%
2010-07-16 0 24.65 24.65 24.70 24.20 24.75 674,019 16,526,279 24.519 8.842 8.842 8.860 8.681 8.878 1,879,027 8.7951 0.61%
2010-07-15 0 24.50 24.30 24.55 24.20 24.80 1,605,538 39,350,476 24.509 8.788 8.717 8.806 8.681 8.896 4,475,912 8.7916 -0.61%
2010-07-14 0 24.65 24.60 24.70 24.50 24.80 709,969 17,546,749 24.715 8.842 8.824 8.860 8.788 8.896 1,979,249 8.8654 0.20%
2010-07-13 0 24.60 24.40 24.60 24.35 24.65 628,001 15,378,489 24.488 8.824 8.752 8.824 8.734 8.842 1,750,739 8.7840 1.44%
2010-07-12 0 24.25 24.20 24.40 24.20 24.65 924,411 22,574,042 24.420 8.699 8.681 8.752 8.681 8.842 2,577,069 8.7596 -1.22%
2010-07-09 0 24.55 24.50 24.55 24.25 24.75 1,408,988 34,592,859 24.552 8.806 8.788 8.806 8.699 8.878 3,927,971 8.8068 -0.81%
2010-07-08 0 24.75 24.75 24.80 24.70 24.90 1,552,330 38,450,890 24.770 8.878 8.878 8.896 8.860 8.932 4,327,579 8.8851 1.23%
2010-07-07 0 24.45 24.40 24.45 23.95 24.45 1,791,000 43,521,684 24.300 8.770 8.752 8.770 8.591 8.770 4,992,942 8.7166 -0.20%
2010-07-06 0 24.50 24.45 24.60 24.15 24.50 759,648 18,493,651 24.345 8.788 8.770 8.824 8.663 8.788 2,117,744 8.7327 0.82%
2010-07-05 0 24.30 24.25 24.30 24.00 24.60 721,000 17,502,443 24.275 8.717 8.699 8.717 8.609 8.824 2,010,001 8.7077 -0.61%
2010-07-02 0 24.45 24.30 24.40 24.30 25.50 1,447,451 35,623,822 24.611 8.770 8.717 8.752 8.717 9.147 4,035,198 8.8283 0.41%
2010-06-30 0 24.35 24.30 24.35 24.00 24.90 2,714,811 66,294,924 24.420 8.734 8.717 8.734 8.609 8.932 7,568,339 8.7595 -0.04%
2010-06-29 0 24.70 24.65 24.70 24.60 25.95 2,710,825 68,008,061 25.088 8.738 8.720 8.738 8.703 9.180 7,662,705 8.8752 0.00%
2010-06-28 0 24.70 24.50 24.70 24.45 24.85 2,500,775 61,802,141 24.713 8.738 8.667 8.738 8.650 8.791 7,068,956 8.7428 -0.20%
2010-06-25 0 24.75 24.70 24.75 24.55 25.10 3,443,061 85,365,598 24.794 8.756 8.738 8.756 8.685 8.880 9,732,521 8.7712 -1.20%
2010-06-24 0 25.05 25.00 25.05 24.25 25.15 4,263,864 106,503,398 24.978 8.862 8.844 8.862 8.579 8.897 12,052,690 8.8365 1.83%
2010-06-23 0 24.60 24.50 24.60 24.40 24.80 2,020,715 49,709,788 24.600 8.703 8.667 8.703 8.632 8.773 5,711,967 8.7027 1.03%
2010-06-22 0 24.35 24.35 24.40 24.25 24.90 1,396,998 34,321,477 24.568 8.614 8.614 8.632 8.579 8.809 3,948,903 8.6914 -1.42%
2010-06-21 0 24.70 24.65 24.70 24.30 25.30 5,021,020 123,512,639 24.599 8.738 8.720 8.738 8.597 8.950 14,192,947 8.7024 1.23%
2010-06-18 0 24.40 24.20 24.40 24.20 25.10 4,050,500 98,516,920 24.322 8.632 8.561 8.632 8.561 8.880 11,449,573 8.6044 -0.81%
2010-06-17 0 24.60 24.55 24.65 23.70 24.70 3,970,490 96,595,116 24.328 8.703 8.685 8.720 8.384 8.738 11,223,408 8.6066 3.80%
2010-06-15 0 23.70 23.55 23.70 23.55 23.85 741,985 17,613,639 23.739 8.384 8.331 8.384 8.331 8.437 2,097,373 8.3980 1.07%
2010-06-14 0 23.45 23.45 23.50 23.40 23.80 1,843,730 43,180,975 23.420 8.296 8.296 8.314 8.278 8.420 5,211,683 8.2854 1.30%
2010-06-11 0 23.15 23.10 23.15 23.00 23.35 2,132,082 49,338,494 23.141 8.190 8.172 8.190 8.137 8.260 6,026,769 8.1866 1.09%
2010-06-10 0 22.90 22.80 22.85 22.80 23.40 1,024,026 23,618,713 23.065 8.101 8.066 8.084 8.066 8.278 2,894,620 8.1595 0.00%
2010-06-09 0 22.90 22.90 22.95 22.90 23.70 2,524,500 58,649,894 23.232 8.101 8.101 8.119 8.101 8.384 7,136,019 8.2189 -0.65%
2010-06-08 0 23.05 23.00 23.25 23.00 23.80 1,907,467 44,343,058 23.247 8.154 8.137 8.225 8.137 8.420 5,391,848 8.2241 -1.71%
2010-06-07 0 23.45 23.45 23.60 23.05 23.75 1,409,144 33,058,927 23.460 8.296 8.296 8.349 8.154 8.402 3,983,236 8.2995 -0.64%
2010-06-04 0 23.60 23.55 23.65 23.25 23.70 2,953,362 69,491,265 23.530 8.349 8.331 8.367 8.225 8.384 8,348,286 8.3240 0.85%
2010-06-03 0 23.40 23.40 23.45 23.25 24.30 3,436,730 81,199,035 23.627 8.278 8.278 8.296 8.225 8.597 9,714,625 8.3584 -0.85%
2010-06-02 0 23.60 23.55 23.60 23.55 23.95 1,133,449 26,855,004 23.693 8.349 8.331 8.349 8.331 8.473 3,203,927 8.3819 -0.21%
2010-06-01 0 23.65 23.60 23.65 23.60 24.35 1,720,561 41,239,507 23.969 8.367 8.349 8.367 8.349 8.614 4,863,520 8.4794 -1.87%
2010-05-31 0 24.10 23.95 24.20 23.60 24.40 1,685,880 40,560,467 24.059 8.526 8.473 8.561 8.349 8.632 4,765,487 8.5113 1.47%
2010-05-28 0 23.75 23.50 23.75 23.45 24.00 2,973,201 69,813,799 23.481 8.402 8.314 8.402 8.296 8.490 8,404,365 8.3068 1.06%
2010-05-27 0 23.50 23.20 23.50 22.50 23.85 3,061,503 70,814,990 23.131 8.314 8.207 8.314 7.960 8.437 8,653,969 8.1829 2.17%
2010-05-26 0 23.00 23.05 23.10 22.45 23.35 6,445,100 148,108,665 22.980 8.137 8.154 8.172 7.942 8.260 18,218,403 8.1296 1.32%
2010-05-25 0 22.70 22.65 22.70 22.65 23.40 3,629,409 83,501,274 23.007 8.031 8.013 8.031 8.013 8.278 10,259,272 8.1391 -2.37%
2010-05-24 0 23.25 23.20 23.35 23.15 24.60 5,740,520 135,730,300 23.644 8.225 8.207 8.260 8.190 8.703 16,226,762 8.3646 -2.72%
2010-05-20 0 23.90 23.90 23.95 23.25 25.00 3,919,435 94,462,517 24.101 8.455 8.455 8.473 8.225 8.844 11,079,090 8.5262 -1.85%
2010-05-19 0 24.35 24.30 24.65 24.05 24.80 3,481,770 85,074,282 24.434 8.614 8.597 8.720 8.508 8.773 9,841,940 8.6441 -2.40%
2010-05-18 0 24.95 24.95 25.10 24.50 25.30 2,559,000 63,976,279 25.000 8.827 8.827 8.880 8.667 8.950 7,233,541 8.8444 0.60%
2010-05-17 0 24.80 24.70 24.85 24.45 26.00 3,081,461 77,090,650 25.018 8.773 8.738 8.791 8.650 9.198 8,710,384 8.8504 -3.13%
2010-05-14 0 25.60 25.50 25.70 25.45 26.65 1,373,286 35,381,306 25.764 9.056 9.021 9.092 9.003 9.428 3,881,876 9.1145 -3.40%
2010-05-13 0 26.50 26.35 26.50 25.75 26.60 3,937,311 102,733,343 26.092 9.375 9.322 9.375 9.110 9.410 11,129,621 9.2306 3.52%
2010-05-12 0 25.60 25.60 25.70 25.15 25.80 2,276,533 58,299,056 25.609 9.056 9.056 9.092 8.897 9.127 6,435,090 9.0596 -1.16%
2010-05-11 0 25.90 25.85 26.05 25.45 26.70 3,193,892 82,642,471 25.875 9.163 9.145 9.216 9.003 9.446 9,028,194 9.1538 -3.00%
2010-05-10 0 26.70 26.65 26.70 25.45 27.10 2,832,305 73,955,758 26.112 9.446 9.428 9.446 9.003 9.587 8,006,094 9.2374 2.10%
2010-05-07 0 26.15 25.80 26.10 25.10 26.30 3,467,357 89,139,824 25.708 9.251 9.127 9.233 8.880 9.304 9,801,199 9.0948 0.97%
2010-05-06 0 25.90 25.60 25.90 25.60 26.35 2,872,510 74,584,707 25.965 9.163 9.056 9.163 9.056 9.322 8,119,741 9.1856 -0.38%
2010-05-05 0 26.00 25.95 26.00 25.90 27.00 2,869,667 75,441,436 26.289 9.198 9.180 9.198 9.163 9.552 8,111,705 9.3003 -5.80%
2010-05-04 0 27.60 27.55 27.70 27.30 28.10 1,898,500 52,743,454 27.782 9.764 9.746 9.799 9.658 9.941 5,366,501 9.8283 -0.54%
2010-05-03 0 27.75 27.60 27.85 27.60 28.70 5,098,500 143,039,900 28.055 9.817 9.764 9.852 9.764 10.15 14,411,961 9.9251 1.46%
2010-04-30 0 27.35 27.35 27.55 27.00 27.80 3,412,612 93,780,372 27.481 9.676 9.676 9.746 9.552 9.835 9,646,451 9.7217 1.30%
2010-04-29 0 27.00 27.00 27.05 26.55 27.05 1,899,500 50,846,334 26.768 9.552 9.552 9.569 9.393 9.569 5,369,328 9.4698 1.12%
2010-04-28 0 26.70 26.65 26.75 26.40 26.90 1,974,738 52,730,367 26.702 9.446 9.428 9.463 9.339 9.516 5,582,004 9.4465 -0.93%
2010-04-27 0 26.95 26.85 26.95 26.65 27.30 1,732,000 46,558,722 26.881 9.534 9.499 9.534 9.428 9.658 4,895,855 9.5098 -2.18%
2010-04-26 0 27.55 27.50 27.70 27.30 27.65 1,400,143 38,523,640 27.514 9.746 9.729 9.799 9.658 9.782 3,957,793 9.7336 0.92%
2010-04-23 0 27.30 27.30 27.40 26.85 27.55 4,261,580 115,890,312 27.194 9.658 9.658 9.693 9.499 9.746 12,046,234 9.6205 1.87%
2010-04-22 0 26.80 26.75 26.85 26.30 26.85 2,771,923 73,817,315 26.630 9.481 9.463 9.499 9.304 9.499 7,835,411 9.4210 1.32%
2010-04-21 0 26.45 26.30 26.45 26.05 27.00 1,812,577 47,851,664 26.400 9.357 9.304 9.357 9.216 9.552 5,123,622 9.3394 0.95%
2010-04-20 0 26.20 26.10 26.35 25.60 26.50 2,691,502 70,068,725 26.033 9.269 9.233 9.322 9.056 9.375 7,608,085 9.2098 2.34%
2010-04-19 0 25.60 25.50 25.70 25.35 26.15 2,445,560 62,875,838 25.710 9.056 9.021 9.092 8.968 9.251 6,912,879 9.0955 -3.03%
2010-04-16 0 26.40 26.35 26.40 25.50 26.55 7,383,332 192,274,112 26.042 9.339 9.322 9.339 9.021 9.393 20,870,509 9.2127 2.33%
2010-04-15 0 25.80 25.75 25.80 25.40 26.00 6,446,099 165,649,477 25.698 9.127 9.110 9.127 8.986 9.198 18,221,227 9.0910 1.98%
2010-04-14 0 25.30 25.25 25.30 25.10 25.40 4,586,098 115,874,612 25.266 8.950 8.933 8.950 8.880 8.986 12,963,551 8.9385 1.61%
2010-04-13 0 24.90 24.90 24.95 24.25 25.15 6,472,076 160,222,665 24.756 8.809 8.809 8.827 8.579 8.897 18,294,656 8.7579 2.26%
2010-04-12 0 24.35 24.25 24.30 24.25 25.40 6,467,500 160,596,163 24.831 8.614 8.579 8.597 8.579 8.986 18,281,721 8.7845 -3.94%
2010-04-09 0 25.35 25.15 25.25 24.85 25.60 1,731,750 43,705,890 25.238 8.968 8.897 8.933 8.791 9.056 4,895,148 8.9284 0.40%
2010-04-08 0 25.25 25.25 25.30 25.20 25.50 4,591,563 116,185,060 25.304 8.933 8.933 8.950 8.915 9.021 12,978,999 8.9518 -0.20%
2010-04-07 0 25.30 25.25 25.30 25.10 25.50 8,033,370 202,891,327 25.256 8.950 8.933 8.950 8.880 9.021 22,707,975 8.9348 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 8.880 8.844 8.862 8.738 9.056 122,132,619 8.9137 -7.04%
2010-03-31 1 - - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2010-03-30 0 27.00 26.90 27.05 26.65 27.30 4,463,041 120,569,166 27.015 9.552 9.516 9.569 9.428 9.658 12,615,705 9.5571 1.89%
2010-03-29 0 26.50 26.45 26.50 26.20 27.00 5,179,378 138,645,262 26.769 9.375 9.357 9.375 9.269 9.552 14,640,579 9.4699 -2.93%
2010-03-26 0 27.30 27.25 27.30 26.80 28.35 2,422,606 66,318,272 27.375 9.658 9.640 9.658 9.481 10.03 6,847,995 9.6843 2.06%
2010-03-25 0 26.75 26.70 26.85 26.65 27.40 5,948,533 159,985,353 26.895 9.463 9.446 9.499 9.428 9.693 16,814,754 9.5146 -1.11%
2010-03-24 0 27.05 26.90 27.10 26.20 27.20 6,750,723 180,847,442 26.789 9.569 9.516 9.587 9.269 9.623 19,082,309 9.4772 3.05%
2010-03-23 0 26.25 26.25 26.30 26.15 26.70 6,789,593 177,156,683 26.092 9.286 9.286 9.304 9.251 9.446 19,192,183 9.2307 0.77%
2010-03-22 0 26.05 26.00 26.05 25.50 26.40 4,153,158 107,476,994 25.878 9.216 9.198 9.216 9.021 9.339 11,739,757 9.1550 2.96%
2010-03-19 0 25.30 25.20 25.35 24.45 25.40 7,882,300 196,319,181 24.906 8.950 8.915 8.968 8.650 8.986 22,280,945 8.8111 5.20%
2010-03-18 0 24.05 24.00 24.05 23.90 24.65 6,567,675 159,471,222 24.281 8.508 8.490 8.508 8.455 8.720 18,564,886 8.5899 0.00%
2010-03-17 0 24.05 23.95 24.00 23.70 24.45 5,614,723 135,854,508 24.196 8.508 8.473 8.490 8.384 8.650 15,871,171 8.5598 -1.64%
2010-03-16 0 24.45 24.40 24.50 24.30 24.60 2,903,148 70,902,938 24.423 8.650 8.632 8.667 8.597 8.703 8,206,346 8.6400 0.41%
2010-03-15 0 24.35 24.20 24.35 24.15 24.50 2,766,864 67,252,440 24.306 8.614 8.561 8.614 8.544 8.667 7,821,111 8.5988 0.00%
2010-03-12 0 24.35 24.30 24.40 23.90 24.40 2,786,000 67,568,304 24.253 8.614 8.597 8.632 8.455 8.632 7,875,203 8.5799 -0.20%
2010-03-11 0 24.40 24.20 24.40 24.10 24.50 3,596,878 86,812,377 24.135 8.632 8.561 8.632 8.526 8.667 10,167,317 8.5384 1.67%
2010-03-10 0 24.00 23.95 24.00 23.80 24.40 4,679,500 111,888,920 23.910 8.490 8.473 8.490 8.420 8.632 13,227,571 8.4588 1.48%
2010-03-09 0 23.65 23.60 23.65 23.35 24.00 3,123,818 73,850,912 23.641 8.367 8.349 8.367 8.260 8.490 8,830,115 8.3635 0.00%
2010-03-08 0 23.65 23.45 23.60 23.40 23.65 2,117,900 49,846,708 23.536 8.367 8.296 8.349 8.278 8.367 5,986,681 8.3263 1.50%
2010-03-05 0 23.30 23.25 23.30 23.20 23.70 1,839,000 43,189,310 23.485 8.243 8.225 8.243 8.207 8.384 5,198,312 8.3083 0.22%
2010-03-04 0 23.25 23.20 23.45 23.20 24.00 1,502,594 35,338,730 23.518 8.225 8.207 8.296 8.207 8.490 4,247,391 8.3201 -2.11%
2010-03-03 0 23.75 23.75 23.80 23.65 24.40 2,342,765 55,822,203 23.827 8.402 8.402 8.420 8.367 8.632 6,622,308 8.4294 0.00%
2010-03-02 0 23.75 23.70 23.75 23.45 24.40 5,843,100 138,193,755 23.651 8.402 8.384 8.402 8.296 8.632 16,516,726 8.3669 1.28%
2010-03-01 0 23.45 23.45 23.60 23.20 23.60 815,496 19,115,496 23.440 8.296 8.296 8.349 8.207 8.349 2,305,167 8.2925 1.30%
2010-02-26 0 23.15 23.05 23.30 23.00 23.85 3,826,095 89,406,809 23.368 8.190 8.154 8.243 8.137 8.437 10,815,246 8.2667 -1.91%
2010-02-25 0 23.60 23.45 23.60 23.40 23.90 1,725,520 40,808,749 23.650 8.349 8.296 8.349 8.278 8.455 4,877,538 8.3667 -0.63%
2010-02-24 0 23.75 23.55 23.70 23.45 24.05 2,139,500 50,810,959 23.749 8.402 8.331 8.384 8.296 8.508 6,047,738 8.4016 -0.42%
2010-02-23 0 24.40 24.30 24.35 24.15 24.50 1,364,930 33,214,837 24.334 8.437 8.403 8.420 8.351 8.472 3,947,230 8.4147 1.04%
2010-02-22 0 24.15 24.15 24.35 24.05 24.55 1,952,002 47,467,625 24.317 8.351 8.351 8.420 8.316 8.489 5,644,979 8.4088 0.42%
2010-02-19 0 24.05 24.00 24.05 23.75 24.95 1,084,100 26,077,800 24.055 8.316 8.299 8.316 8.213 8.628 3,135,100 8.3180 0.21%
2010-02-18 0 24.00 23.90 23.95 23.70 24.10 983,500 23,552,922 23.948 8.299 8.264 8.282 8.195 8.334 2,844,176 8.2811 0.21%
2010-02-17 0 23.95 23.80 23.90 23.70 24.95 1,253,007 29,986,752 23.932 8.282 8.230 8.264 8.195 8.628 3,623,561 8.2755 -1.44%
2010-02-12 0 24.30 24.15 24.30 23.20 25.00 1,347,268 32,287,531 23.965 8.403 8.351 8.403 8.022 8.645 3,896,154 8.2870 3.85%
2010-02-11 0 23.40 23.30 23.45 22.90 23.65 771,580 18,008,368 23.340 8.092 8.057 8.109 7.919 8.178 2,231,326 8.0707 0.00%
2010-02-10 0 23.40 23.20 23.50 22.95 23.60 1,111,907 25,839,051 23.239 8.092 8.022 8.126 7.936 8.161 3,215,515 8.0357 1.30%
2010-02-09 0 23.10 22.95 23.10 22.50 23.35 1,842,500 42,261,421 22.937 7.988 7.936 7.988 7.780 8.074 5,328,311 7.9315 0.43%
2010-02-08 0 23.00 22.95 23.15 22.80 23.75 919,124 21,227,841 23.096 7.953 7.936 8.005 7.884 8.213 2,658,007 7.9864 -3.16%
2010-02-05 0 23.75 23.60 23.75 23.00 23.80 1,152,500 27,177,086 23.581 8.213 8.161 8.213 7.953 8.230 3,332,906 8.1542 -0.21%
2010-02-04 0 23.80 23.75 23.85 23.20 24.15 1,808,500 42,963,175 23.756 8.230 8.213 8.247 8.022 8.351 5,229,987 8.2148 -1.65%
2010-02-03 0 24.20 24.15 24.25 23.80 25.00 2,712,000 65,725,825 24.235 8.368 8.351 8.386 8.230 8.645 7,842,811 8.3804 -1.43%
2010-02-02 0 24.55 24.55 24.75 24.20 27.65 1,862,000 46,152,875 24.787 8.489 8.489 8.558 8.368 9.561 5,384,703 8.5711 -0.81%
2010-02-01 0 24.75 24.65 24.75 23.70 24.85 1,282,000 31,531,675 24.596 8.558 8.524 8.558 8.195 8.593 3,707,406 8.5051 2.27%
2010-01-29 0 24.20 24.00 24.35 24.00 24.80 1,243,293 30,266,012 24.343 8.368 8.299 8.420 8.299 8.576 3,595,469 8.4178 -3.20%
2010-01-28 0 25.00 24.95 25.10 24.50 25.10 1,531,500 37,984,047 24.802 8.645 8.628 8.679 8.472 8.679 4,428,933 8.5763 -0.40%
2010-01-27 0 25.10 25.00 25.10 24.60 25.50 1,976,232 49,351,257 24.972 8.679 8.645 8.679 8.507 8.818 5,715,050 8.6353 -1.57%
2010-01-26 0 25.50 25.50 25.55 24.90 25.55 2,393,343 60,107,488 25.114 8.818 8.818 8.835 8.610 8.835 6,921,290 8.6844 3.03%
2010-01-25 0 24.75 24.70 24.75 24.00 25.00 1,664,080 41,040,201 24.662 8.558 8.541 8.558 8.299 8.645 4,812,340 8.5281 -0.20%
2010-01-22 0 24.80 24.70 24.80 24.35 25.20 4,324,154 107,124,188 24.773 8.576 8.541 8.576 8.420 8.714 12,504,987 8.5665 0.40%
2010-01-21 0 24.70 24.70 24.75 24.30 26.70 4,377,532 111,257,183 25.416 8.541 8.541 8.558 8.403 9.233 12,659,350 8.7885 -7.49%
2010-01-20 0 26.70 26.60 26.65 26.00 27.60 2,970,000 78,382,538 26.391 9.233 9.198 9.215 8.991 9.544 8,588,920 9.1260 -0.37%
2010-01-19 0 26.80 26.75 27.05 26.55 27.60 4,828,500 129,753,300 26.872 9.267 9.250 9.354 9.181 9.544 13,963,501 9.2923 3.88%
2010-01-18 0 25.80 25.70 25.80 25.65 26.10 1,257,989 32,403,031 25.758 8.921 8.887 8.921 8.870 9.025 3,637,968 8.9069 0.58%
2010-01-15 0 25.65 25.55 25.70 25.40 26.20 1,466,390 37,694,629 25.706 8.870 8.835 8.887 8.783 9.060 4,240,642 8.8889 0.20%
2010-01-14 0 25.60 25.60 25.70 25.30 26.10 1,505,937 38,436,467 25.523 8.852 8.852 8.887 8.749 9.025 4,355,007 8.8258 1.19%
2010-01-13 0 25.30 25.25 25.30 24.80 25.60 2,647,586 66,371,349 25.069 8.749 8.731 8.749 8.576 8.852 7,656,533 8.6686 2.02%
2010-01-12 0 24.80 24.75 24.85 24.50 26.00 2,025,500 50,300,338 24.834 8.576 8.558 8.593 8.472 8.991 5,857,527 8.5873 -1.20%
2010-01-11 0 25.10 25.05 25.10 23.90 25.20 1,603,630 39,471,763 24.614 8.679 8.662 8.679 8.264 8.714 4,637,525 8.5114 2.45%
2010-01-08 0 24.50 24.35 24.50 23.70 25.00 2,313,500 56,454,749 24.402 8.472 8.420 8.472 8.195 8.645 6,690,392 8.4382 2.08%
2010-01-07 0 24.00 23.90 24.00 23.70 24.10 1,515,000 36,295,143 23.957 8.299 8.264 8.299 8.195 8.334 4,381,217 8.2843 0.42%
2010-01-06 0 23.90 23.75 23.90 23.60 24.10 1,818,500 43,409,451 23.871 8.264 8.213 8.264 8.161 8.334 5,258,906 8.2545 0.63%
2010-01-05 0 23.75 23.75 23.80 23.35 23.80 1,662,675 39,170,071 23.558 8.213 8.213 8.230 8.074 8.230 4,808,277 8.1464 3.71%
2010-01-04 0 22.90 22.80 22.90 22.45 22.90 1,038,990 23,641,902 22.755 7.919 7.884 7.919 7.763 7.919 3,004,647 7.8684 1.78%
2009-12-31 0 22.50 22.45 22.60 22.20 22.65 615,626 13,839,341 22.480 7.780 7.763 7.815 7.677 7.832 1,780,324 7.7735 0.90%
2009-12-30 0 22.30 22.20 22.35 22.15 22.40 112,500 2,505,363 22.270 7.711 7.677 7.729 7.659 7.746 325,338 7.7008 0.00%
2009-12-29 0 22.30 22.25 22.40 22.15 22.40 1,033,000 22,824,197 22.095 7.711 7.694 7.746 7.659 7.746 2,987,325 7.6403 0.22%
2009-12-28 0 22.25 22.20 22.30 21.90 22.35 1,329,918 29,170,890 21.934 7.694 7.677 7.711 7.573 7.729 3,845,979 7.5848 1.37%
2009-12-24 0 21.95 21.95 22.00 21.95 22.05 434,000 9,544,900 21.993 7.590 7.590 7.607 7.590 7.625 1,255,081 7.6050 -0.68%
2009-12-23 0 22.10 22.00 22.10 21.85 22.15 633,676 13,966,505 22.040 7.642 7.607 7.642 7.556 7.659 1,832,523 7.6215 0.23%
2009-12-22 0 22.05 21.95 22.05 21.85 23.00 1,303,001 28,865,643 22.153 7.625 7.590 7.625 7.556 7.953 3,768,138 7.6605 -2.86%
2009-12-21 0 22.70 22.65 22.75 22.10 22.85 805,753 18,262,918 22.666 7.850 7.832 7.867 7.642 7.901 2,330,151 7.8377 2.48%
2009-12-18 0 22.15 22.15 22.40 22.10 22.65 2,077,100 46,240,842 22.262 7.659 7.659 7.746 7.642 7.832 6,006,749 7.6981 -1.99%
2009-12-17 0 22.60 22.50 22.65 21.90 22.75 1,505,760 33,912,249 22.522 7.815 7.780 7.832 7.573 7.867 4,354,495 7.7879 2.96%
2009-12-16 0 21.95 21.95 22.10 21.80 22.65 1,989,000 44,095,693 22.170 7.590 7.590 7.642 7.538 7.832 5,751,973 7.6662 -1.35%
2009-12-15 0 22.25 22.10 22.20 22.05 23.10 1,559,933 35,024,520 22.453 7.694 7.642 7.677 7.625 7.988 4,511,158 7.7640 -2.20%
2009-12-14 0 22.75 22.60 22.85 22.25 22.85 1,688,000 38,118,195 22.582 7.867 7.815 7.901 7.694 7.901 4,881,514 7.8087 2.94%
2009-12-11 0 22.10 22.10 22.30 22.05 22.45 1,975,162 44,091,622 22.323 7.642 7.642 7.711 7.625 7.763 5,711,955 7.7192 -2.00%
2009-12-10 0 22.55 22.45 22.55 22.05 22.85 1,288,100 28,835,326 22.386 7.798 7.763 7.798 7.625 7.901 3,725,046 7.7409 2.27%
2009-12-09 0 22.05 22.00 22.10 21.50 22.30 2,267,833 49,911,038 22.008 7.625 7.607 7.642 7.435 7.711 6,558,328 7.6103 -0.23%
2009-12-08 0 22.10 22.05 22.10 21.75 22.95 2,419,975 53,906,133 22.275 7.642 7.625 7.642 7.521 7.936 6,998,307 7.7027 -2.00%
2009-12-07 0 22.55 22.60 22.70 22.45 22.95 1,103,000 24,960,682 22.630 7.798 7.815 7.850 7.763 7.936 3,189,757 7.8253 0.00%
2009-12-04 0 22.55 22.45 22.55 21.70 22.60 2,319,958 51,627,564 22.254 7.798 7.763 7.798 7.504 7.815 6,709,068 7.6952 3.20%
2009-12-03 0 21.85 21.80 21.90 21.80 22.20 1,312,500 28,903,108 22.021 7.556 7.538 7.573 7.538 7.677 3,795,608 7.6149 -0.46%
2009-12-02 0 21.95 21.85 21.90 21.65 22.20 2,577,484 56,419,052 21.889 7.590 7.556 7.573 7.486 7.677 7,453,806 7.5692 -0.23%
2009-12-01 0 22.00 21.95 22.00 21.85 22.35 2,486,381 54,668,295 21.987 7.607 7.590 7.607 7.556 7.729 7,190,346 7.6030 0.69%
2009-11-30 0 21.85 21.80 21.85 21.70 22.20 1,607,700 35,233,718 21.916 7.556 7.538 7.556 7.504 7.677 4,649,295 7.5783 1.16%
2009-11-27 0 21.60 21.50 21.55 21.45 21.85 1,316,821 28,454,723 21.609 7.469 7.435 7.452 7.417 7.556 3,808,104 7.4721 -0.92%
2009-11-26 0 21.80 21.80 21.95 21.75 22.30 1,593,477 35,015,887 21.975 7.538 7.538 7.590 7.521 7.711 4,608,164 7.5987 -1.36%
2009-11-25 0 22.10 22.05 22.10 22.00 22.90 2,069,500 46,213,813 22.331 7.642 7.625 7.642 7.607 7.919 5,984,771 7.7219 -2.64%
2009-11-24 0 22.70 22.65 22.70 22.65 23.25 818,575 18,731,844 22.883 7.850 7.832 7.850 7.832 8.040 2,367,231 7.9130 -1.09%
2009-11-23 0 22.95 22.95 23.00 22.80 23.25 1,282,500 29,449,113 22.962 7.936 7.936 7.953 7.884 8.040 3,708,852 7.9402 0.44%
2009-11-20 0 22.85 22.80 22.85 22.55 23.20 1,581,934 36,313,279 22.955 7.901 7.884 7.901 7.798 8.022 4,574,782 7.9377 -0.22%
2009-11-19 0 22.90 22.90 22.95 22.70 23.25 1,941,500 44,567,139 22.955 7.919 7.919 7.936 7.850 8.040 5,614,609 7.9377 -0.65%
2009-11-18 0 23.05 23.05 23.20 22.95 23.80 2,499,000 58,096,475 23.248 7.971 7.971 8.022 7.936 8.230 7,226,838 8.0390 -2.33%
2009-11-17 0 23.60 23.55 23.60 23.40 24.35 3,805,398 90,096,976 23.676 8.161 8.143 8.161 8.092 8.420 11,004,800 8.1871 -4.07%
2009-11-16 0 24.60 24.50 24.60 24.15 25.00 2,404,500 58,618,658 24.379 8.507 8.472 8.507 8.351 8.645 6,953,555 8.4300 1.23%
2009-11-13 0 24.30 24.20 24.30 23.90 24.40 1,118,039 26,968,398 24.121 8.403 8.368 8.403 8.264 8.437 3,233,248 8.3410 -0.41%
2009-11-12 0 24.40 24.35 24.45 24.00 24.50 1,108,000 26,968,100 24.339 8.437 8.420 8.455 8.299 8.472 3,204,216 8.4164 1.24%
2009-11-11 0 24.10 24.00 24.20 23.65 24.30 1,017,578 24,316,910 23.897 8.334 8.299 8.368 8.178 8.403 2,942,726 8.2634 1.90%
2009-11-10 0 23.65 23.60 23.65 23.65 24.45 1,051,500 25,161,962 23.930 8.178 8.161 8.178 8.178 8.455 3,040,825 8.2747 -0.63%
2009-11-09 0 23.80 23.80 23.90 23.60 24.00 1,322,395 31,475,105 23.802 8.230 8.230 8.264 8.161 8.299 3,824,224 8.2305 1.71%
2009-11-06 0 23.40 23.40 23.45 23.05 23.80 2,514,265 59,096,710 23.505 8.092 8.092 8.109 7.971 8.230 7,270,983 8.1277 2.41%
2009-11-05 0 22.85 22.80 22.85 22.55 23.30 2,509,300 57,491,071 22.911 7.901 7.884 7.901 7.798 8.057 7,256,625 7.9226 -0.65%
2009-11-04 0 23.00 23.00 23.15 22.75 23.30 2,698,376 61,875,158 22.931 7.953 7.953 8.005 7.867 8.057 7,803,412 7.9292 1.10%
2009-11-03 0 22.75 22.65 22.75 22.00 22.90 3,147,838 71,284,888 22.646 7.867 7.832 7.867 7.607 7.919 9,103,208 7.8307 3.41%
2009-11-02 0 22.00 22.00 22.05 21.25 22.20 1,785,000 39,080,488 21.894 7.607 7.607 7.625 7.348 7.677 5,162,027 7.5708 0.92%
2009-10-30 0 21.80 21.75 22.00 21.45 22.00 2,913,104 63,886,672 21.931 7.538 7.521 7.607 7.417 7.607 8,424,382 7.5835 2.83%
2009-10-29 0 21.20 21.20 21.25 21.10 21.55 1,835,144 39,165,381 21.342 7.331 7.331 7.348 7.296 7.452 5,307,038 7.3799 -2.30%
2009-10-28 0 21.70 21.60 21.75 21.55 22.00 1,141,500 24,890,156 21.805 7.504 7.469 7.521 7.452 7.607 3,301,095 7.5400 -2.03%
2009-10-27 0 22.15 22.05 22.15 21.30 22.20 2,588,500 56,586,975 21.861 7.659 7.625 7.659 7.365 7.677 7,485,663 7.5594 0.91%
2009-10-23 0 21.95 21.80 22.00 21.55 22.00 1,585,000 34,549,750 21.798 7.590 7.538 7.607 7.452 7.607 4,583,649 7.5376 1.86%
2009-10-22 0 21.55 21.55 21.65 21.45 22.35 1,399,888 30,551,397 21.824 7.452 7.452 7.486 7.417 7.729 4,048,325 7.5467 -2.05%
2009-10-21 0 22.00 21.90 22.00 21.10 22.40 4,369,091 94,182,089 21.556 7.607 7.573 7.607 7.296 7.746 12,634,940 7.4541 4.51%
2009-10-20 0 21.05 21.05 21.10 21.00 21.60 3,257,375 69,453,989 21.322 7.279 7.279 7.296 7.262 7.469 9,419,977 7.3731 -0.71%
2009-10-19 0 21.20 21.20 21.25 21.10 22.10 2,158,500 46,330,000 21.464 7.331 7.331 7.348 7.296 7.642 6,242,149 7.4221 -3.64%
2009-10-16 0 22.00 22.00 22.10 21.40 22.10 1,132,500 24,647,600 21.764 7.607 7.607 7.642 7.400 7.642 3,275,068 7.5258 1.15%
2009-10-15 0 21.75 21.75 21.80 21.50 22.45 2,057,864 45,223,861 21.976 7.521 7.521 7.538 7.435 7.763 5,951,121 7.5992 -1.81%
2009-10-14 0 22.15 22.10 22.15 22.00 22.50 1,127,500 24,956,150 22.134 7.659 7.642 7.659 7.607 7.780 3,260,608 7.6538 -0.45%
2009-10-13 0 22.25 22.25 22.30 22.00 22.75 1,018,009 22,585,275 22.186 7.694 7.694 7.711 7.607 7.867 2,943,972 7.6717 -2.20%
2009-10-12 0 22.75 22.65 22.75 22.65 23.25 1,094,250 25,233,075 23.060 7.867 7.832 7.867 7.832 8.040 3,164,453 7.9739 -0.87%
2009-10-09 0 22.95 22.75 23.00 22.60 23.50 1,406,583 32,225,351 22.910 7.936 7.867 7.953 7.815 8.126 4,067,686 7.9223 0.44%
2009-10-08 0 22.85 23.05 23.10 22.05 23.40 4,699,107 106,000,724 22.558 7.901 7.971 7.988 7.625 8.092 13,589,310 7.8003 4.82%
2009-10-07 0 21.80 21.75 21.95 21.50 22.05 2,251,500 49,185,488 21.846 7.538 7.521 7.590 7.435 7.625 6,511,095 7.5541 2.59%
2009-10-06 0 21.25 21.20 21.40 21.20 22.00 2,127,475 45,750,440 21.505 7.348 7.331 7.400 7.331 7.607 6,152,428 7.4362 -1.85%
2009-10-05 0 21.65 21.50 21.60 21.25 22.50 6,126,456 132,634,597 21.649 7.486 7.435 7.469 7.348 7.780 17,717,050 7.4863 -3.99%
2009-10-02 0 22.55 22.15 22.50 20.85 22.80 6,533,240 143,030,991 21.893 7.798 7.659 7.780 7.210 7.884 18,893,425 7.5704 4.88%
2009-09-30 0 21.50 21.85 21.90 20.30 21.90 3,563,579 74,485,183 20.902 7.435 7.556 7.573 7.020 7.573 10,305,486 7.2277 6.70%
2009-09-29 0 20.15 20.10 20.15 20.00 20.45 2,007,500 40,395,675 20.122 6.968 6.950 6.968 6.916 7.071 5,805,473 6.9582 0.25%
2009-09-28 0 20.10 20.00 20.10 20.00 20.20 1,454,000 29,203,500 20.085 6.950 6.916 6.950 6.916 6.985 4,204,811 6.9453 0.50%
2009-09-25 0 20.00 20.00 20.05 20.00 20.75 1,293,000 25,987,540 20.099 6.916 6.916 6.933 6.916 7.175 3,739,216 6.9500 -2.20%
2009-09-24 0 20.45 20.40 20.50 20.30 21.45 781,734 16,073,142 20.561 7.071 7.054 7.089 7.020 7.417 2,260,690 7.1098 -0.49%
2009-09-23 0 20.55 20.50 20.55 20.20 20.80 783,850 16,122,839 20.569 7.106 7.089 7.106 6.985 7.193 2,266,810 7.1126 0.74%
2009-09-22 0 20.40 20.40 20.50 20.30 20.90 1,512,534 30,838,806 20.389 7.054 7.054 7.089 7.020 7.227 4,374,085 7.0503 -1.45%
2009-09-21 0 20.70 20.60 20.70 20.25 20.90 1,031,482 21,376,344 20.724 7.158 7.123 7.158 7.002 7.227 2,982,935 7.1662 0.73%
2009-09-18 0 20.55 20.60 20.65 19.84 20.65 2,154,065 43,960,391 20.408 7.106 7.123 7.141 6.861 7.141 6,229,324 7.0570 2.49%
2009-09-17 0 20.05 20.05 20.10 20.00 20.60 2,493,313 50,457,969 20.237 6.933 6.933 6.950 6.916 7.123 7,210,392 6.9980 -0.50%
2009-09-16 0 20.15 20.10 20.15 20.00 20.85 2,816,809 57,424,259 20.386 6.968 6.950 6.968 6.916 7.210 8,145,908 7.0495 -0.98%
2009-09-15 0 20.35 20.30 20.40 20.20 20.90 1,098,121 22,497,827 20.488 7.037 7.020 7.054 6.985 7.227 3,175,647 7.0845 -1.93%
2009-09-14 0 20.75 20.60 20.75 20.60 21.65 1,493,925 31,264,562 20.928 7.175 7.123 7.175 7.123 7.486 4,320,270 7.2367 -4.38%
2009-09-11 0 21.70 21.45 21.65 21.25 21.90 1,297,453 28,087,123 21.648 7.504 7.417 7.486 7.348 7.573 3,752,094 7.4857 -0.23%
2009-09-10 0 21.75 21.60 21.65 21.60 22.40 1,448,216 31,725,654 21.907 7.521 7.469 7.486 7.469 7.746 4,188,084 7.5752 -0.68%
2009-09-09 0 21.90 21.80 22.10 21.55 22.15 1,283,617 28,031,727 21.838 7.573 7.538 7.642 7.452 7.659 3,712,082 7.5515 0.23%
2009-09-08 0 21.85 22.00 22.05 21.80 22.25 631,500 13,984,729 22.145 7.556 7.607 7.625 7.538 7.694 1,826,230 7.6577 -1.35%
2009-09-07 0 22.15 22.00 22.15 21.65 22.70 577,243 12,734,814 22.061 7.659 7.607 7.659 7.486 7.850 1,669,324 7.6287 0.91%
2009-09-04 0 21.95 21.80 21.95 21.35 22.45 865,414 18,880,767 21.817 7.590 7.538 7.590 7.383 7.763 2,502,684 7.5442 1.62%
2009-09-03 0 21.60 21.50 21.65 21.00 22.15 1,937,980 42,276,941 21.815 7.469 7.435 7.486 7.262 7.659 5,604,429 7.5435 1.41%
2009-09-02 0 21.30 21.30 21.50 20.40 21.50 1,056,900 22,403,185 21.197 7.365 7.365 7.435 7.054 7.435 3,056,441 7.3298 3.15%
2009-09-01 0 20.65 20.50 20.65 20.30 20.85 616,649 12,705,105 20.603 7.141 7.089 7.141 7.020 7.210 1,783,282 7.1246 0.98%
2009-08-31 0 20.45 20.15 20.50 20.15 20.70 1,432,100 29,212,095 20.398 7.071 6.968 7.089 6.968 7.158 4,141,479 7.0535 -1.45%
2009-08-28 0 20.75 20.75 20.80 20.60 21.15 508,195 10,559,796 20.779 7.175 7.175 7.193 7.123 7.314 1,469,645 7.1853 -1.89%
2009-08-27 0 21.15 21.15 21.20 20.60 21.35 776,787 16,397,632 21.110 7.314 7.314 7.331 7.123 7.383 2,246,384 7.2996 1.68%
2009-08-26 0 20.80 20.75 20.80 20.45 21.40 1,030,471 21,420,066 20.787 7.193 7.175 7.193 7.071 7.400 2,980,011 7.1879 -0.95%
2009-08-25 0 21.00 20.85 21.00 20.65 21.80 1,305,991 27,473,307 21.036 7.262 7.210 7.262 7.141 7.538 3,776,785 7.2743 -2.10%
2009-08-24 0 21.45 21.30 21.45 20.95 21.50 368,124 7,834,513 21.282 7.417 7.365 7.417 7.244 7.435 1,064,575 7.3593 3.37%
2009-08-21 0 20.75 20.70 20.75 20.55 22.00 941,291 19,605,478 20.828 7.175 7.158 7.175 7.106 7.607 2,722,112 7.2023 -3.49%
2009-08-20 0 21.50 21.40 21.55 20.85 22.30 5,079,850 107,955,065 21.252 7.435 7.400 7.452 7.210 7.711 14,690,378 7.3487 1.42%
2009-08-19 0 21.20 21.20 21.30 20.80 21.90 1,891,608 39,797,225 21.039 7.331 7.331 7.365 7.193 7.573 5,470,326 7.2751 2.17%
2009-08-18 0 20.75 20.80 20.85 20.05 22.00 3,047,074 63,702,137 20.906 7.175 7.193 7.210 6.933 7.607 8,811,809 7.2292 -6.32%
2009-08-17 0 22.15 22.05 22.15 22.00 22.75 410,132 9,159,876 22.334 7.659 7.625 7.659 7.607 7.867 1,186,057 7.7230 -3.49%
2009-08-14 0 22.95 22.85 23.05 22.65 23.90 584,408 13,446,813 23.009 7.936 7.901 7.971 7.832 8.264 1,690,045 7.9565 -1.92%
2009-08-13 0 23.40 23.30 23.35 23.20 23.95 1,001,890 23,470,455 23.426 8.092 8.057 8.074 8.022 8.282 2,897,358 8.1006 -0.85%
2009-08-12 0 23.60 23.60 23.65 23.45 24.00 1,145,900 27,105,202 23.654 8.161 8.161 8.178 8.109 8.299 3,313,819 8.1794 -1.26%
2009-08-11 0 23.90 23.80 23.90 23.30 24.50 3,297,408 77,857,399 23.612 8.264 8.230 8.264 8.057 8.472 9,535,748 8.1648 3.24%
2009-08-10 0 23.15 23.05 23.10 22.20 23.45 1,745,396 39,849,170 22.831 8.005 7.971 7.988 7.677 8.109 5,047,497 7.8948 3.58%
2009-08-07 0 22.35 22.25 22.35 21.80 22.85 2,308,642 51,128,864 22.147 7.729 7.694 7.729 7.538 7.901 6,676,344 7.6582 0.90%
2009-08-06 0 22.15 22.10 22.15 22.10 23.50 1,639,287 36,628,053 22.344 7.659 7.642 7.659 7.642 8.126 4,740,641 7.7264 -1.99%
2009-08-05 0 22.60 22.50 22.60 22.30 23.75 2,313,581 52,859,328 22.847 7.815 7.780 7.815 7.711 8.213 6,690,627 7.9005 -2.16%
2009-08-04 0 23.10 23.30 23.35 22.75 26.00 2,517,161 58,433,292 23.214 7.988 8.057 8.074 7.867 8.991 7,279,358 8.0273 0.22%
2009-08-03 0 23.05 22.85 23.05 22.10 23.50 3,582,720 80,455,538 22.457 7.971 7.901 7.971 7.642 8.126 10,360,840 7.7653 9.50%
2009-07-31 0 21.05 21.05 21.10 20.40 21.60 1,798,759 37,898,457 21.069 7.279 7.279 7.296 7.054 7.469 5,201,817 7.2856 3.44%
2009-07-30 0 20.35 20.35 20.45 19.72 20.45 323,734 6,511,450 20.114 7.037 7.037 7.071 6.819 7.071 936,204 6.9552 1.75%
2009-07-29 0 20.00 20.00 20.15 19.58 20.25 896,554 17,929,092 19.998 6.916 6.916 6.968 6.771 7.002 2,592,737 6.9151 -0.50%
2009-07-28 0 20.10 19.90 20.20 19.80 20.30 1,499,427 29,849,275 19.907 6.950 6.881 6.985 6.847 7.020 4,336,181 6.8838 -0.25%
2009-07-27 0 20.15 20.15 20.20 20.10 20.80 999,026 20,170,099 20.190 6.968 6.968 6.985 6.950 7.193 2,889,075 6.9815 -2.18%
2009-07-24 0 20.60 20.40 20.45 20.05 20.90 1,858,445 38,125,444 20.515 7.123 7.054 7.071 6.933 7.227 5,374,422 7.0939 0.73%
2009-07-23 0 20.45 20.40 20.45 19.54 21.80 1,927,410 39,496,647 20.492 7.071 7.054 7.071 6.757 7.538 5,573,862 7.0860 4.66%
2009-07-22 0 19.54 19.58 19.60 19.40 19.90 1,424,523 27,903,468 19.588 6.757 6.771 6.778 6.708 6.881 4,119,567 6.7734 0.51%
2009-07-21 0 19.44 19.32 19.44 19.14 19.52 7,583,324 146,571,187 19.328 6.722 6.681 6.722 6.619 6.750 21,930,155 6.6835 2.86%
2009-07-20 0 18.90 18.82 18.90 18.34 19.00 1,285,500 24,098,350 18.746 6.536 6.508 6.536 6.342 6.570 3,717,527 6.4824 3.39%
2009-07-17 0 18.28 18.28 18.30 18.10 18.30 778,511 14,173,619 18.206 6.321 6.321 6.328 6.259 6.328 2,251,370 6.2956 0.44%
2009-07-16 0 18.20 18.16 18.20 18.02 18.38 1,759,098 32,050,217 18.220 6.293 6.280 6.293 6.231 6.356 5,087,122 6.3003 -0.55%
2009-07-15 0 18.30 18.28 18.30 18.06 18.44 6,711,449 121,567,119 18.113 6.328 6.321 6.328 6.245 6.376 19,408,786 6.2635 1.67%
2009-07-14 0 18.00 17.98 18.00 17.78 18.10 800,969 14,424,814 18.009 6.224 6.217 6.224 6.148 6.259 2,316,316 6.2275 0.00%
2009-07-13 0 18.00 18.00 18.04 17.50 18.22 845,388 15,240,937 18.028 6.224 6.224 6.238 6.051 6.300 2,444,771 6.2341 -0.88%
2009-07-10 0 18.16 18.12 18.20 17.86 18.22 1,796,196 32,582,482 18.140 6.280 6.266 6.293 6.176 6.300 5,194,405 6.2726 0.55%
2009-07-09 0 18.06 18.06 18.08 17.60 18.18 551,084 9,866,202 17.903 6.245 6.245 6.252 6.086 6.287 1,593,675 6.1908 1.57%
2009-07-08 0 17.78 17.74 17.78 17.64 18.30 1,008,471 17,939,231 17.789 6.148 6.134 6.148 6.100 6.328 2,916,389 6.1512 -1.00%
2009-07-07 0 17.96 17.96 18.10 17.90 18.54 894,500 16,269,400 18.188 6.210 6.210 6.259 6.190 6.411 2,586,797 6.2894 -3.65%
2009-07-06 0 18.64 18.64 18.70 18.54 19.12 805,563 15,095,265 18.739 6.446 6.446 6.466 6.411 6.612 2,329,601 6.4798 -2.41%
2009-07-03 0 19.10 19.10 19.16 18.60 19.36 1,485,580 28,527,846 19.203 6.605 6.605 6.625 6.432 6.695 4,296,137 6.6403 0.53%
2009-07-02 0 19.00 18.52 19.08 18.50 19.38 4,536,412 86,922,332 19.161 6.570 6.404 6.598 6.397 6.701 13,118,814 6.6258 6.03%
2009-06-30 0 18.26 17.20 17.38 17.10 19.00 2,531,995 47,403,883 18.722 6.197 5.837 5.898 5.803 6.448 7,461,183 6.3534 -1.40%
2009-06-29 0 18.52 18.48 18.62 17.66 18.76 3,066,100 56,434,447 18.406 6.285 6.271 6.319 5.993 6.366 9,035,063 6.2462 4.04%
2009-06-26 0 17.80 17.78 17.80 17.50 17.80 3,058,434 54,089,191 17.685 6.041 6.034 6.041 5.939 6.041 9,012,473 6.0016 1.60%
2009-06-25 0 17.52 17.64 17.66 17.40 17.80 2,654,500 46,543,750 17.534 5.946 5.986 5.993 5.905 6.041 7,822,176 5.9502 0.23%
2009-06-24 0 17.48 17.42 17.50 17.04 17.78 2,611,450 45,588,201 17.457 5.932 5.912 5.939 5.783 6.034 7,695,318 5.9241 2.70%
2009-06-23 0 17.02 17.02 17.08 17.00 17.12 3,606,378 61,497,711 17.052 5.776 5.776 5.796 5.769 5.810 10,627,133 5.7869 -1.28%
2009-06-22 0 17.24 17.24 17.32 17.20 17.76 2,833,500 49,642,112 17.520 5.850 5.850 5.878 5.837 6.027 8,349,646 5.9454 0.00%
2009-06-19 0 17.24 17.26 17.38 17.24 17.58 1,978,649 34,443,813 17.408 5.850 5.857 5.898 5.850 5.966 5,830,605 5.9074 0.23%
2009-06-18 0 17.20 17.10 17.20 17.02 17.46 3,496,498 60,209,355 17.220 5.837 5.803 5.837 5.776 5.925 10,303,343 5.8437 -1.15%
2009-06-17 0 17.40 17.40 17.48 17.08 17.70 3,384,866 58,788,428 17.368 5.905 5.905 5.932 5.796 6.007 9,974,390 5.8939 1.52%
2009-06-16 0 17.14 17.10 17.14 17.10 17.42 3,102,726 53,336,405 17.190 5.817 5.803 5.817 5.803 5.912 9,142,991 5.8336 -1.49%
2009-06-15 0 17.40 17.38 17.44 17.32 17.66 2,221,554 38,912,468 17.516 5.905 5.898 5.918 5.878 5.993 6,546,388 5.9441 -0.46%
2009-06-12 0 17.48 17.40 17.52 17.24 17.68 1,812,000 31,650,654 17.467 5.932 5.905 5.946 5.850 6.000 5,339,530 5.9276 -1.13%
2009-06-11 0 17.68 17.62 17.66 17.06 17.70 1,831,665 31,760,465 17.340 6.000 5.979 5.993 5.789 6.007 5,397,478 5.8843 1.96%
2009-06-10 0 17.34 17.34 17.40 17.00 17.46 3,362,088 57,858,876 17.209 5.884 5.884 5.905 5.769 5.925 9,907,268 5.8400 0.46%
2009-06-09 0 17.26 17.16 17.26 16.96 17.60 4,733,225 81,172,545 17.150 5.857 5.823 5.857 5.755 5.973 13,947,681 5.8198 -2.04%
2009-06-08 0 17.62 17.50 17.64 17.22 17.72 4,963,503 86,769,944 17.482 5.979 5.939 5.986 5.844 6.013 14,626,255 5.9325 2.32%
2009-06-05 0 17.22 17.30 17.36 17.02 17.76 14,647,500 252,755,658 17.256 5.844 5.871 5.891 5.776 6.027 43,162,676 5.8559 -1.49%
2009-06-04 0 17.48 17.42 17.58 16.92 17.58 4,575,269 78,697,554 17.201 5.932 5.912 5.966 5.742 5.966 13,482,222 5.8371 -0.46%
2009-06-03 0 17.56 17.54 17.56 17.42 18.08 4,745,307 83,873,249 17.675 5.959 5.952 5.959 5.912 6.136 13,983,284 5.9981 -1.01%
2009-06-02 0 17.74 17.68 17.74 17.70 18.54 3,279,306 59,509,936 18.147 6.020 6.000 6.020 6.007 6.292 9,663,330 6.1583 -3.80%
2009-06-01 0 18.44 18.40 18.44 17.22 18.54 6,261,330 111,683,559 17.837 6.258 6.244 6.258 5.844 6.292 18,450,640 6.0531 3.48%
2009-05-29 0 17.82 17.66 17.86 17.02 17.88 5,444,071 95,521,655 17.546 6.047 5.993 6.061 5.776 6.068 16,042,374 5.9543 2.30%
2009-05-27 0 17.42 17.42 17.46 17.22 17.46 3,857,879 67,192,200 17.417 5.912 5.912 5.925 5.844 5.925 11,368,246 5.9105 0.11%
2009-05-26 0 17.40 17.40 17.42 16.76 17.46 2,875,500 49,821,790 17.326 5.905 5.905 5.912 5.688 5.925 8,473,410 5.8798 2.35%
2009-05-25 0 17.00 16.98 17.00 16.74 17.24 6,944,046 117,274,217 16.888 5.769 5.762 5.769 5.681 5.850 20,462,441 5.7312 0.35%
2009-05-22 0 16.94 16.82 16.94 16.56 16.94 6,451,519 108,290,896 16.785 5.749 5.708 5.749 5.620 5.749 19,011,082 5.6962 1.93%
2009-05-21 0 16.62 16.56 16.70 16.58 16.98 2,645,714 44,424,295 16.791 5.640 5.620 5.667 5.627 5.762 7,796,286 5.6981 -2.12%
2009-05-20 0 16.98 16.90 17.00 16.86 17.36 4,871,900 82,771,390 16.990 5.762 5.735 5.769 5.722 5.891 14,356,323 5.7655 -2.64%
2009-05-19 0 17.44 17.44 17.46 16.46 17.50 8,798,000 150,028,180 17.053 5.918 5.918 5.925 5.586 5.939 25,925,600 5.7869 7.79%
2009-05-18 0 16.18 16.18 16.20 15.56 16.30 2,205,709 35,506,382 16.097 5.491 5.491 5.498 5.280 5.531 6,499,696 5.4628 1.25%
2009-05-15 0 15.98 15.94 16.00 15.84 16.28 12,331,310 194,944,045 15.809 5.423 5.409 5.430 5.375 5.525 36,337,418 5.3648 1.14%
2009-05-14 0 15.80 15.76 15.82 15.60 15.84 9,373,390 147,712,406 15.759 5.362 5.348 5.369 5.294 5.375 27,621,136 5.3478 -0.50%
2009-05-13 0 15.88 15.86 15.92 15.68 16.16 8,465,806 134,634,665 15.903 5.389 5.382 5.403 5.321 5.484 24,946,703 5.3969 -1.73%
2009-05-12 0 16.16 16.14 16.16 15.88 16.52 10,799,398 173,705,499 16.085 5.484 5.477 5.484 5.389 5.606 31,823,240 5.4584 0.87%
2009-05-11 0 16.02 16.08 16.10 16.00 17.10 11,927,500 196,582,615 16.481 5.436 5.457 5.464 5.430 5.803 35,147,487 5.5931 -7.18%
2009-05-08 0 17.26 17.22 17.26 17.10 17.50 4,508,265 77,831,065 17.264 5.857 5.844 5.857 5.803 5.939 13,284,778 5.8587 -1.26%
2009-05-07 0 17.48 17.44 17.48 17.34 17.60 5,609,867 97,961,488 17.462 5.932 5.918 5.932 5.884 5.973 16,530,935 5.9259 1.04%
2009-05-06 0 17.30 17.26 17.30 17.06 17.50 5,423,700 93,788,956 17.292 5.871 5.857 5.871 5.789 5.939 15,982,345 5.8683 -1.03%
2009-05-05 0 17.48 17.48 17.50 17.34 17.90 7,492,754 131,821,949 17.593 5.932 5.932 5.939 5.884 6.074 22,079,352 5.9704 1.04%
2009-05-04 0 17.30 17.28 17.30 17.12 17.50 5,039,181 87,588,501 17.381 5.871 5.864 5.871 5.810 5.939 14,849,260 5.8985 0.12%
2009-04-30 0 17.28 17.24 17.30 17.06 17.48 7,526,455 130,007,560 17.273 5.864 5.850 5.871 5.789 5.932 22,178,661 5.8618 2.86%
2009-04-29 0 16.80 16.76 16.80 16.70 17.20 2,344,162 39,513,132 16.856 5.701 5.688 5.701 5.667 5.837 6,907,684 5.7202 -1.18%
2009-04-28 0 17.00 16.98 17.00 16.90 17.50 3,904,500 66,715,559 17.087 5.769 5.762 5.769 5.735 5.939 11,505,627 5.7985 -1.62%
2009-04-27 0 17.28 17.28 17.30 16.86 17.48 4,335,977 74,350,186 17.147 5.864 5.864 5.871 5.722 5.932 12,777,086 5.8190 -0.58%
2009-04-24 0 17.38 17.36 17.38 16.96 17.58 3,677,729 63,381,319 17.234 5.898 5.891 5.898 5.755 5.966 10,837,387 5.8484 2.24%
2009-04-23 0 17.00 17.00 17.04 16.72 17.14 3,956,603 67,140,154 16.969 5.769 5.769 5.783 5.674 5.817 11,659,162 5.7586 1.19%
2009-04-22 0 16.80 16.70 16.74 16.70 17.40 7,270,874 123,240,422 16.950 5.701 5.667 5.681 5.667 5.905 21,425,525 5.7520 -2.33%
2009-04-21 0 17.20 17.10 17.26 16.60 17.32 4,894,265 83,071,305 16.973 5.837 5.803 5.857 5.633 5.878 14,422,227 5.7599 -1.38%
2009-04-20 0 17.44 17.40 17.42 17.22 18.00 8,710,995 152,620,454 17.520 5.918 5.905 5.912 5.844 6.108 25,669,217 5.9457 -2.79%
2009-04-17 0 17.94 17.92 17.94 17.66 20.50 34,918,528 651,949,339 18.671 6.088 6.081 6.088 5.993 6.957 102,896,542 6.3360 -13.33%
2009-04-16 0 20.70 20.60 20.90 18.90 20.90 3,482,391 68,865,920 19.775 7.025 6.991 7.093 6.414 7.093 10,261,773 6.7109 10.81%
2009-04-15 0 18.68 18.42 18.68 17.88 18.90 2,022,438 36,914,845 18.253 6.339 6.251 6.339 6.068 6.414 5,959,641 6.1941 2.30%
2009-04-14 0 18.26 18.26 18.30 17.76 18.30 3,630,389 65,156,543 17.948 6.197 6.197 6.210 6.027 6.210 10,697,887 6.0906 2.93%
2009-04-09 0 17.74 17.72 17.74 17.62 17.80 1,680,914 29,752,985 17.700 6.020 6.013 6.020 5.979 6.041 4,953,251 6.0068 0.80%
2009-04-08 0 17.60 17.60 17.62 17.26 17.64 4,513,493 78,758,960 17.450 5.973 5.973 5.979 5.857 5.986 13,300,183 5.9216 0.00%
2009-04-07 0 17.60 17.54 17.58 17.50 17.86 3,930,514 69,063,468 17.571 5.973 5.952 5.966 5.939 6.061 11,582,284 5.9629 -1.23%
2009-04-06 0 17.82 17.78 17.80 17.52 18.32 2,303,577 41,102,893 17.843 6.047 6.034 6.041 5.946 6.217 6,788,090 6.0551 1.14%
2009-04-03 0 17.62 17.58 17.64 17.52 17.78 2,885,584 50,843,567 17.620 5.979 5.966 5.986 5.946 6.034 8,503,125 5.9794 -0.68%
2009-04-02 0 17.74 17.74 17.84 17.52 18.00 3,608,450 63,851,992 17.695 6.020 6.020 6.054 5.946 6.108 10,633,238 6.0049 1.37%
2009-04-01 0 17.50 17.40 17.48 17.38 17.98 4,253,551 74,442,580 17.501 5.939 5.905 5.932 5.898 6.102 12,534,196 5.9392 -0.91%
2009-03-31 0 17.66 17.54 17.68 16.82 18.00 2,801,596 48,877,068 17.446 5.993 5.952 6.000 5.708 6.108 8,255,633 5.9205 4.00%
2009-03-30 0 16.98 17.06 17.14 16.22 17.50 3,642,867 62,000,822 17.020 5.762 5.789 5.817 5.504 5.939 10,734,657 5.7758 1.31%
2009-03-27 0 16.76 16.76 16.78 16.62 16.98 990,231 16,630,844 16.795 5.688 5.688 5.694 5.640 5.762 2,917,974 5.6994 -1.41%
2009-03-26 0 17.00 16.94 17.04 16.82 17.40 2,372,747 40,461,654 17.053 5.769 5.749 5.783 5.708 5.905 6,991,917 5.7869 -1.05%
2009-03-25 0 17.18 17.18 17.22 17.02 17.60 2,364,537 40,743,042 17.231 5.830 5.830 5.844 5.776 5.973 6,967,724 5.8474 -2.61%
2009-03-24 0 17.64 17.50 17.72 16.74 18.00 1,733,635 30,147,549 17.390 5.986 5.939 6.013 5.681 6.108 5,108,607 5.9013 -0.34%
2009-03-23 0 17.70 17.70 17.86 16.50 18.42 3,303,519 57,784,342 17.492 6.007 6.007 6.061 5.599 6.251 9,734,680 5.9359 8.06%
2009-03-20 0 16.38 16.30 16.38 15.54 16.60 3,298,196 52,263,202 15.846 5.559 5.531 5.559 5.274 5.633 9,718,994 5.3774 3.67%
2009-03-19 0 15.80 15.80 15.96 15.04 16.10 4,790,969 74,995,277 15.653 5.362 5.362 5.416 5.104 5.464 14,117,839 5.3121 1.28%
2009-03-18 0 15.60 15.58 15.60 15.34 15.68 3,262,389 50,802,049 15.572 5.294 5.287 5.294 5.206 5.321 9,613,479 5.2845 0.78%
2009-03-17 0 15.48 15.46 15.48 15.20 15.68 1,049,453 16,198,834 15.436 5.253 5.246 5.253 5.158 5.321 3,092,487 5.2381 -0.77%
2009-03-16 0 15.60 15.58 15.60 15.18 15.76 2,009,620 31,339,255 15.595 5.294 5.287 5.294 5.151 5.348 5,921,869 5.2921 1.43%
2009-03-13 0 15.38 15.38 15.44 15.02 15.58 1,939,698 29,814,361 15.371 5.219 5.219 5.240 5.097 5.287 5,715,826 5.2161 3.78%
2009-03-12 0 14.82 14.76 14.82 14.70 15.18 1,246,023 18,564,918 14.899 5.029 5.009 5.029 4.989 5.151 3,671,731 5.0562 0.95%
2009-03-11 0 14.68 14.68 14.80 14.66 15.32 3,331,866 49,509,305 14.859 4.982 4.982 5.022 4.975 5.199 9,818,211 5.0426 -2.65%
2009-03-10 0 15.08 15.08 15.10 14.58 15.28 1,346,158 20,320,320 15.095 5.117 5.117 5.124 4.948 5.185 3,966,805 5.1226 4.00%
2009-03-09 0 14.50 14.50 14.60 14.42 14.94 3,790,304 55,126,998 14.544 4.921 4.921 4.955 4.894 5.070 11,169,118 4.9357 -3.72%
2009-03-06 0 15.06 15.06 15.10 14.86 17.00 3,753,155 56,970,338 15.179 5.111 5.111 5.124 5.043 5.769 11,059,649 5.1512 -2.33%
2009-03-05 0 15.42 15.42 15.46 14.80 15.54 4,346,666 65,691,972 15.113 5.233 5.233 5.246 5.022 5.274 12,808,584 5.1287 -1.78%
2009-03-04 0 15.70 15.60 15.70 14.60 15.70 2,726,837 42,024,292 15.411 5.328 5.294 5.328 4.955 5.328 8,035,336 5.2299 6.08%
2009-03-03 0 14.80 14.80 14.82 14.54 15.06 1,057,946 15,656,926 14.799 5.022 5.022 5.029 4.934 5.111 3,117,514 5.0222 1.65%
2009-03-02 0 14.56 14.56 14.58 14.20 14.60 1,335,225 19,397,183 14.527 4.941 4.941 4.948 4.819 4.955 3,934,588 4.9299 0.28%
2009-02-27 0 14.52 14.50 14.52 14.36 14.66 1,805,084 26,177,011 14.502 4.927 4.921 4.927 4.873 4.975 5,319,150 4.9213 -0.55%
2009-02-26 0 14.60 14.58 14.60 14.38 14.80 2,821,862 40,985,468 14.524 4.955 4.948 4.955 4.880 5.022 8,315,352 4.9289 0.27%
2009-02-25 0 14.56 14.50 14.56 14.34 14.58 1,690,453 24,431,251 14.452 4.941 4.921 4.941 4.866 4.948 4,981,360 4.9045 0.69%
2009-02-24 0 14.46 14.46 14.60 14.30 14.66 2,858,917 41,438,330 14.494 4.907 4.907 4.955 4.853 4.975 8,424,544 4.9188 -2.82%
2009-02-23 0 14.88 14.88 14.90 14.36 15.00 1,613,149 23,638,369 14.654 5.050 5.050 5.056 4.873 5.090 4,753,564 4.9728 0.40%
2009-02-20 0 14.82 14.80 14.82 14.58 15.28 3,410,302 50,693,810 14.865 5.029 5.022 5.029 4.948 5.185 10,049,344 5.0445 -4.08%
2009-02-19 0 16.00 15.90 16.00 14.92 16.12 5,560,529 87,837,532 15.797 5.243 5.210 5.243 4.889 5.282 16,968,852 5.1764 7.38%
2009-02-18 0 14.90 14.76 14.90 14.06 14.90 1,504,809 21,886,318 14.544 4.883 4.837 4.883 4.607 4.883 4,592,168 4.7660 3.91%
2009-02-17 0 14.34 14.30 14.34 13.80 14.46 1,335,804 19,138,500 14.327 4.699 4.686 4.699 4.522 4.738 4,076,422 4.6949 0.99%
2009-02-16 0 14.20 14.18 14.20 14.14 14.86 3,634,131 52,492,961 14.444 4.653 4.647 4.653 4.634 4.869 11,090,137 4.7333 -3.27%
2009-02-13 0 14.68 14.68 14.86 14.68 15.30 1,984,438 29,758,598 14.996 4.810 4.810 4.869 4.810 5.014 6,055,833 4.9140 -0.27%
2009-02-12 0 14.72 14.68 14.72 14.66 15.00 1,321,960 19,507,510 14.757 4.824 4.810 4.824 4.804 4.915 4,034,174 4.8356 -0.94%
2009-02-11 0 14.86 14.86 14.90 14.82 15.30 1,190,525 17,718,682 14.883 4.869 4.869 4.883 4.856 5.014 3,633,079 4.8770 -3.63%
2009-02-10 0 15.42 15.24 15.42 14.76 15.50 2,011,986 30,665,731 15.242 5.053 4.994 5.053 4.837 5.079 6,139,900 4.9945 -0.26%
2009-02-09 0 15.46 15.44 15.46 15.10 16.20 3,000,801 46,006,995 15.332 5.066 5.060 5.066 4.948 5.309 9,157,429 5.0240 -3.37%
2009-02-06 0 16.00 16.00 16.16 15.50 16.28 2,827,992 45,395,164 16.052 5.243 5.243 5.295 5.079 5.335 8,630,074 5.2601 3.23%
2009-02-05 0 15.50 15.30 15.50 14.80 15.58 3,585,790 54,709,498 15.257 5.079 5.014 5.079 4.850 5.105 10,942,617 4.9997 4.73%
2009-02-04 0 14.80 14.76 14.80 14.30 14.92 2,820,973 41,558,902 14.732 4.850 4.837 4.850 4.686 4.889 8,608,655 4.8276 5.71%
2009-02-03 0 14.00 14.00 14.02 13.68 14.28 2,431,899 34,103,306 14.023 4.588 4.588 4.594 4.483 4.679 7,421,332 4.5953 2.49%
2009-02-02 0 13.66 13.64 13.66 13.52 14.22 1,795,889 24,708,495 13.758 4.476 4.470 4.476 4.430 4.660 5,480,445 4.5085 -3.94%
2009-01-30 0 14.22 13.92 14.22 13.24 14.22 4,095,040 55,943,956 13.661 4.660 4.561 4.660 4.339 4.660 12,496,676 4.4767 5.65%
2009-01-29 0 13.46 13.40 13.46 13.22 14.08 3,993,117 54,417,728 13.628 4.411 4.391 4.411 4.332 4.614 12,185,641 4.4657 2.75%
2009-01-23 0 13.10 13.08 13.10 12.60 13.50 2,221,383 29,233,774 13.160 4.293 4.286 4.293 4.129 4.424 6,778,909 4.3125 1.55%
2009-01-22 0 12.90 12.90 12.92 12.50 13.10 4,631,654 59,296,047 12.802 4.227 4.227 4.234 4.096 4.293 14,134,240 4.1952 -1.38%
2009-01-21 0 13.08 12.98 13.08 12.52 13.36 5,568,915 72,594,582 13.036 4.286 4.253 4.286 4.103 4.378 16,994,443 4.2717 -4.11%
2009-01-20 0 13.64 13.50 13.64 13.36 13.90 1,319,500 18,004,680 13.645 4.470 4.424 4.470 4.378 4.555 4,026,667 4.4714 -2.57%
2009-01-19 0 14.00 14.00 14.02 13.72 14.18 2,135,318 29,894,330 14.000 4.588 4.588 4.594 4.496 4.647 6,516,268 4.5876 2.19%
2009-01-16 0 13.70 13.68 13.98 13.70 14.50 5,055,667 71,440,633 14.131 4.489 4.483 4.581 4.489 4.752 15,428,184 4.6305 -4.60%
2009-01-15 0 14.36 14.36 14.40 14.10 14.78 1,946,813 27,829,396 14.295 4.706 4.706 4.719 4.620 4.843 5,941,014 4.6843 -3.88%
2009-01-14 0 14.94 14.90 14.94 14.80 15.30 1,879,562 28,226,980 15.018 4.896 4.883 4.896 4.850 5.014 5,735,787 4.9212 3.03%
2009-01-13 0 14.50 14.50 14.62 14.42 15.52 1,346,112 19,872,012 14.763 4.752 4.752 4.791 4.725 5.086 4,107,878 4.8375 -3.46%
2009-01-12 0 15.02 15.00 15.02 14.66 15.20 768,561 11,530,421 15.003 4.922 4.915 4.922 4.804 4.981 2,345,388 4.9162 -0.13%
2009-01-09 0 15.04 15.04 15.06 14.96 16.08 4,643,496 71,735,329 15.449 4.928 4.928 4.935 4.902 5.269 14,170,378 5.0623 -6.00%
2009-01-08 0 16.00 16.00 16.08 15.90 17.10 2,762,771 45,600,310 16.505 5.243 5.243 5.269 5.210 5.604 8,431,042 5.4086 -5.33%
2009-01-07 0 16.90 16.84 16.90 16.76 18.80 6,954,939 118,497,540 17.038 5.538 5.518 5.538 5.492 6.161 21,224,119 5.5832 0.48%
2009-01-06 0 16.82 16.80 16.82 16.56 16.92 3,429,855 57,353,283 16.722 5.512 5.505 5.512 5.427 5.545 10,466,756 5.4796 0.48%
2009-01-05 0 16.74 16.48 16.74 16.00 16.80 5,371,314 87,937,288 16.372 5.486 5.400 5.486 5.243 5.505 16,391,432 5.3648 6.62%
2009-01-02 0 15.70 15.68 15.70 15.26 15.98 4,058,440 63,065,607 15.539 5.145 5.138 5.145 5.001 5.236 12,384,985 5.0921 2.48%
2008-12-31 0 15.32 15.22 15.32 15.22 15.80 1,791,129 27,649,079 15.437 5.020 4.987 5.020 4.987 5.178 5,465,919 5.0584 -0.91%
2008-12-30 0 15.46 15.46 15.66 15.32 15.96 2,590,918 40,243,206 15.532 5.066 5.066 5.132 5.020 5.230 7,906,605 5.0898 -2.40%
2008-12-29 0 15.84 15.84 15.90 15.40 16.24 2,259,986 35,239,516 15.593 5.191 5.191 5.210 5.046 5.322 6,896,712 5.1096 -0.50%
2008-12-24 0 15.92 15.92 16.30 15.66 16.98 1,071,045 17,492,647 16.332 5.217 5.217 5.341 5.132 5.564 3,268,467 5.3519 -2.93%
2008-12-23 0 16.40 16.40 16.62 16.24 17.96 2,140,631 35,888,883 16.766 5.374 5.374 5.446 5.322 5.885 6,532,481 5.4939 -2.96%
2008-12-22 0 16.90 16.90 17.00 16.00 22.00 1,905,473 32,349,767 16.977 5.538 5.538 5.571 5.243 7.209 5,814,859 5.5633 13.58%
2008-12-19 0 14.88 14.88 15.26 14.64 15.42 1,054,895 15,799,234 14.977 4.876 4.876 5.001 4.797 5.053 3,219,182 4.9078 -3.38%
2008-12-18 0 15.40 15.26 15.40 13.98 15.82 2,614,184 38,748,995 14.823 5.046 5.001 5.046 4.581 5.184 7,977,605 4.8572 11.27%
2008-12-17 0 13.84 13.84 13.90 13.48 14.50 3,499,766 48,569,692 13.878 4.535 4.535 4.555 4.417 4.752 10,680,101 4.5477 0.00%
2008-12-16 0 13.84 13.80 13.84 13.64 15.40 4,674,055 65,077,860 13.923 4.535 4.522 4.535 4.470 5.046 14,263,633 4.5625 -3.89%
2008-12-15 0 14.40 14.30 14.40 13.88 15.00 2,148,293 30,874,536 14.372 4.719 4.686 4.719 4.548 4.915 6,555,863 4.7095 5.42%
2008-12-12 0 13.66 13.58 13.66 13.28 14.40 4,387,874 59,843,893 13.638 4.476 4.450 4.476 4.352 4.719 13,390,306 4.4692 -3.80%
2008-12-11 0 14.20 14.12 14.20 13.82 15.20 3,547,244 50,484,581 14.232 4.653 4.627 4.653 4.529 4.981 10,824,988 4.6637 -2.34%
2008-12-10 0 14.54 14.54 14.74 14.08 14.76 3,310,340 47,833,118 14.450 4.765 4.765 4.830 4.614 4.837 10,102,037 4.7350 2.97%
2008-12-09 0 14.12 14.06 14.12 13.98 14.68 2,113,244 30,194,096 14.288 4.627 4.607 4.627 4.581 4.810 6,448,905 4.6820 -0.42%
2008-12-08 0 14.18 14.16 14.18 13.98 14.38 2,608,548 36,666,522 14.056 4.647 4.640 4.647 4.581 4.712 7,960,405 4.6061 2.75%
2008-12-05 0 13.80 13.80 13.90 13.66 13.94 1,221,873 16,934,518 13.859 4.522 4.522 4.555 4.476 4.568 3,728,743 4.5416 1.17%
2008-12-04 0 13.64 13.58 13.64 13.52 14.18 2,971,804 41,116,267 13.835 4.470 4.450 4.470 4.430 4.647 9,068,940 4.5337 0.89%
2008-12-03 0 13.52 13.52 13.66 13.50 14.98 2,128,078 29,589,210 13.904 4.430 4.430 4.476 4.424 4.909 6,494,174 4.5563 -2.59%
2008-12-02 0 13.88 13.88 13.92 13.88 14.24 2,363,843 33,145,599 14.022 4.548 4.548 4.561 4.548 4.666 7,213,649 4.5948 -2.80%
2008-12-01 0 14.28 14.28 14.48 14.00 14.76 3,147,730 45,467,634 14.445 4.679 4.679 4.745 4.588 4.837 9,605,806 4.7333 1.28%
2008-11-28 0 14.10 13.90 14.10 13.50 14.20 1,553,500 21,626,770 13.921 4.620 4.555 4.620 4.424 4.653 4,740,756 4.5619 6.33%
2008-11-27 0 13.26 13.22 13.26 13.24 14.02 2,751,365 37,784,974 13.733 4.345 4.332 4.345 4.339 4.594 8,396,235 4.5002 -1.49%
2008-11-26 0 13.46 13.46 13.50 13.36 13.98 4,134,898 56,229,942 13.599 4.411 4.411 4.424 4.378 4.581 12,618,309 4.4562 3.54%
2008-11-25 0 13.00 12.94 13.00 12.94 13.94 3,653,616 49,127,580 13.446 4.260 4.240 4.260 4.240 4.568 11,149,599 4.4062 0.00%
2008-11-24 0 13.00 12.86 13.00 11.80 13.22 1,814,077 23,058,918 12.711 4.260 4.214 4.260 3.867 4.332 5,535,949 4.1653 6.04%
2008-11-21 0 12.26 12.24 12.26 12.16 13.26 5,623,059 72,291,700 12.856 4.017 4.011 4.017 3.985 4.345 17,159,672 4.2129 -7.54%
2008-11-20 0 13.26 13.26 13.28 13.14 14.28 3,084,502 42,404,557 13.748 4.345 4.345 4.352 4.306 4.679 9,412,856 4.5050 -9.80%
2008-11-19 0 14.70 14.70 14.80 14.68 15.04 955,763 14,180,301 14.837 4.817 4.817 4.850 4.810 4.928 2,916,665 4.8618 -0.27%
2008-11-18 0 14.74 14.54 14.74 14.50 15.20 1,370,029 20,205,502 14.748 4.830 4.765 4.830 4.752 4.981 4,180,865 4.8329 -1.73%
2008-11-17 0 15.00 14.96 15.00 14.88 15.38 2,630,500 39,799,176 15.130 4.915 4.902 4.915 4.876 5.040 8,027,395 4.9579 -1.32%
2008-11-14 0 15.20 15.10 15.20 14.68 15.20 1,584,419 23,674,959 14.942 4.981 4.948 4.981 4.810 4.981 4,835,110 4.8965 0.00%
2008-11-13 0 15.20 15.02 15.20 14.38 16.02 2,592,241 39,151,313 15.103 4.981 4.922 4.981 4.712 5.250 7,910,642 4.9492 -3.18%
2008-11-12 0 15.70 15.64 15.70 14.80 15.74 3,414,404 52,287,523 15.314 5.145 5.125 5.145 4.850 5.158 10,419,605 5.0182 7.53%
2008-11-11 0 14.60 14.60 14.70 14.30 15.18 1,761,920 25,804,342 14.646 4.784 4.784 4.817 4.686 4.974 5,376,783 4.7992 0.41%
2008-11-10 0 14.54 14.54 14.60 14.00 15.64 2,125,097 31,435,571 14.793 4.765 4.765 4.784 4.588 5.125 6,485,077 4.8474 -3.07%
2008-11-07 0 15.00 14.90 15.00 14.70 16.20 3,070,000 45,957,190 14.970 4.915 4.883 4.915 4.817 5.309 9,368,601 4.9054 -1.32%
2008-11-06 0 15.20 15.14 15.20 15.16 16.72 3,948,354 62,679,552 15.875 4.981 4.961 4.981 4.968 5.479 12,049,040 5.2020 -5.24%
2008-11-05 0 16.04 16.04 16.44 16.00 18.60 4,529,487 76,163,290 16.815 5.256 5.256 5.387 5.243 6.095 13,822,461 5.5101 0.25%
2008-11-04 0 16.00 15.96 16.00 14.84 16.50 3,823,834 61,178,326 15.999 5.243 5.230 5.243 4.863 5.407 11,669,047 5.2428 3.23%
2008-11-03 0 15.50 15.38 15.50 15.16 16.00 3,117,406 48,745,390 15.637 5.079 5.040 5.079 4.968 5.243 9,513,268 5.1239 1.97%
2008-10-31 0 15.20 14.92 15.20 14.86 16.06 8,443,085 129,734,682 15.366 4.981 4.889 4.981 4.869 5.263 25,765,437 5.0352 -0.65%
2008-10-30 0 15.30 15.28 15.30 14.40 15.48 7,067,122 105,886,745 14.983 5.014 5.007 5.014 4.719 5.073 21,566,464 4.9098 -1.29%
2008-10-29 0 15.50 15.06 15.50 13.84 16.88 7,650,089 116,111,339 15.178 5.079 4.935 5.079 4.535 5.531 23,345,482 4.9736 -8.82%
2008-10-28 0 17.00 16.74 17.00 14.42 17.00 11,481,514 178,856,395 15.578 5.571 5.486 5.571 4.725 5.571 35,037,694 5.1047 6.25%
2008-10-27 0 16.00 16.00 16.02 14.84 17.00 6,486,380 102,757,722 15.842 5.243 5.243 5.250 4.863 5.571 19,794,236 5.1913 -5.88%
2008-10-24 0 17.00 16.80 17.00 15.82 17.20 4,060,351 66,209,465 16.306 5.571 5.505 5.571 5.184 5.636 12,390,817 5.3434 1.19%
2008-10-23 0 16.80 16.80 16.82 15.84 17.80 4,620,564 77,880,109 16.855 5.505 5.505 5.512 5.191 5.833 14,100,397 5.5233 -1.87%
2008-10-22 0 17.12 17.10 17.12 16.38 18.86 1,693,716 29,021,265 17.135 5.610 5.604 5.610 5.368 6.180 5,168,648 5.6149 -1.95%
2008-10-21 0 17.46 17.46 17.50 17.24 17.92 2,120,914 37,207,280 17.543 5.721 5.721 5.735 5.649 5.872 6,472,311 5.7487 0.11%
2008-10-20 0 17.44 17.44 17.46 16.34 18.80 3,517,433 61,915,233 17.602 5.715 5.715 5.721 5.354 6.161 10,734,015 5.7681 2.59%
2008-10-17 0 17.00 16.70 17.00 15.22 17.00 5,273,608 85,625,618 16.237 5.571 5.472 5.571 4.987 5.571 16,093,266 5.3206 8.14%
2008-10-16 0 15.72 15.70 15.72 14.16 17.14 5,923,230 92,640,774 15.640 5.151 5.145 5.151 4.640 5.617 18,075,693 5.1252 -10.48%
2008-10-15 0 17.56 17.56 17.58 17.46 18.72 2,949,304 53,697,820 18.207 5.754 5.754 5.761 5.721 6.134 9,000,277 5.9662 -4.77%
2008-10-14 0 18.44 18.38 18.44 17.80 19.40 8,127,376 150,267,252 18.489 6.043 6.023 6.043 5.833 6.357 24,802,000 6.0587 -2.95%
2008-10-13 0 19.00 18.86 19.00 18.00 19.00 8,164,840 149,215,158 18.275 6.226 6.180 6.226 5.898 6.226 24,916,327 5.9886 0.53%
2008-10-10 0 18.90 18.90 18.94 18.00 19.20 3,658,017 67,939,918 18.573 6.193 6.193 6.206 5.898 6.292 11,163,029 6.0862 -2.88%
2008-10-09 0 19.46 19.46 19.56 18.00 20.00 2,534,374 48,042,430 18.956 6.377 6.377 6.410 5.898 6.554 7,734,051 6.2118 3.29%
2008-10-08 0 18.84 18.84 19.22 18.84 20.60 3,100,267 60,348,603 19.466 6.174 6.174 6.298 6.174 6.750 9,460,965 6.3787 -8.54%
2008-10-06 0 20.60 20.50 20.60 20.35 20.80 3,040,438 62,478,186 20.549 6.750 6.718 6.750 6.668 6.816 9,278,387 6.7337 -0.96%
2008-10-03 0 20.80 20.70 20.80 20.65 20.80 1,805,333 37,513,827 20.779 6.816 6.783 6.816 6.767 6.816 5,509,265 6.8092 -1.19%
2008-10-02 0 21.05 21.05 21.45 20.05 21.55 5,157,652 108,367,639 21.011 6.898 6.898 7.029 6.570 7.062 15,739,408 6.8851 0.24%
2008-09-30 0 21.00 21.00 21.25 19.70 21.55 5,281,976 109,487,158 20.728 6.881 6.881 6.963 6.456 7.062 16,118,803 6.7925 1.45%
2008-09-29 0 20.70 20.70 20.90 19.94 21.35 3,662,590 75,808,905 20.698 6.783 6.783 6.849 6.534 6.996 11,176,985 6.7826 2.22%
2008-09-26 0 20.25 20.25 20.30 19.96 21.20 3,829,433 77,523,881 20.244 6.636 6.636 6.652 6.541 6.947 11,686,133 6.6338 0.50%
2008-09-25 0 20.15 20.15 20.20 19.70 20.35 2,428,629 48,821,823 20.103 6.603 6.603 6.619 6.456 6.668 7,411,354 6.5874 0.25%
2008-09-24 0 20.10 19.86 20.10 19.48 20.30 2,630,554 52,647,417 20.014 6.587 6.508 6.587 6.383 6.652 8,027,560 6.5583 3.50%
2008-09-23 0 19.42 19.38 19.42 19.22 20.10 2,457,798 48,182,943 19.604 6.364 6.351 6.364 6.298 6.587 7,500,367 6.4241 -1.72%
2008-09-22 0 19.76 19.76 19.86 19.44 20.25 4,889,582 96,383,799 19.712 6.475 6.475 6.508 6.370 6.636 14,921,349 6.4595 -0.20%
2008-09-19 0 19.80 19.72 19.80 18.94 20.25 6,625,401 129,449,824 19.538 6.488 6.462 6.488 6.206 6.636 20,218,481 6.4025 -1.00%
2008-09-18 0 20.00 19.80 20.00 18.80 20.10 8,321,015 164,191,221 19.732 6.554 6.488 6.554 6.161 6.587 25,392,921 6.4660 -0.25%
2008-09-17 0 20.05 20.05 20.10 19.72 21.20 7,111,166 144,792,073 20.361 6.570 6.570 6.587 6.462 6.947 21,700,871 6.6722 -0.25%
2008-09-16 0 20.10 20.10 20.50 19.56 21.45 8,217,602 166,003,422 20.201 6.587 6.587 6.718 6.410 7.029 25,077,339 6.6197 -6.73%
2008-09-12 0 21.55 21.45 21.55 21.00 22.00 1,938,360 41,992,530 21.664 7.062 7.029 7.062 6.881 7.209 5,915,218 7.0991 0.70%
2008-09-11 0 21.40 21.20 21.40 20.80 22.00 3,150,093 67,173,627 21.324 7.013 6.947 7.013 6.816 7.209 9,613,017 6.9878 -0.23%
2008-09-10 0 21.45 21.45 21.50 21.10 21.70 1,556,752 33,394,155 21.451 7.029 7.029 7.045 6.914 7.111 4,750,680 7.0293 -0.23%
2008-09-09 0 21.50 21.50 21.55 21.20 21.60 3,645,272 77,999,323 21.397 7.045 7.045 7.062 6.947 7.078 11,124,136 7.0117 0.23%
2008-09-08 0 21.45 21.40 21.45 20.75 21.70 2,519,445 53,915,870 21.400 7.029 7.013 7.029 6.800 7.111 7,688,493 7.0125 3.13%
2008-09-05 0 20.80 20.80 20.90 20.10 21.00 1,568,381 32,152,327 20.500 6.816 6.816 6.849 6.587 6.881 4,786,168 6.7178 0.00%
2008-09-04 0 20.80 20.80 20.85 20.50 21.45 2,301,801 47,931,036 20.823 6.816 6.816 6.832 6.718 7.029 7,024,317 6.8236 -2.80%
2008-09-03 0 21.40 21.40 21.45 21.35 21.90 1,186,920 25,480,488 21.468 7.013 7.013 7.029 6.996 7.176 3,622,078 7.0348 -0.70%
2008-09-02 0 21.55 21.55 21.65 21.20 21.65 1,405,065 30,188,054 21.485 7.062 7.062 7.094 6.947 7.094 4,287,783 7.0405 -0.23%
2008-09-01 0 21.60 21.55 21.60 21.30 22.20 1,821,115 39,528,229 21.706 7.078 7.062 7.078 6.980 7.275 5,557,426 7.1127 -0.69%
2008-08-29 0 21.75 21.70 21.75 21.55 22.00 4,275,335 92,689,219 21.680 7.127 7.111 7.127 7.062 7.209 13,046,875 7.1043 4.07%
2008-08-28 0 20.90 20.85 20.90 20.25 21.20 2,397,908 49,720,008 20.735 6.849 6.832 6.849 6.636 6.947 7,317,603 6.7946 2.45%
2008-08-27 0 20.40 20.40 20.45 19.30 20.40 1,988,855 39,657,796 19.940 6.685 6.685 6.701 6.324 6.685 6,069,312 6.5342 5.15%
2008-08-26 0 19.40 19.28 19.40 19.16 19.80 3,381,764 65,267,247 19.300 6.357 6.318 6.357 6.279 6.488 10,319,999 6.3243 0.52%
2008-08-25 0 19.30 19.30 19.50 19.26 19.70 2,359,326 45,956,587 19.479 6.324 6.324 6.390 6.311 6.456 7,199,864 6.3830 0.00%
2008-08-21 0 19.30 19.24 19.30 19.18 19.96 1,207,525 23,309,350 19.303 6.324 6.305 6.324 6.285 6.541 3,684,957 6.3255 -2.62%
2008-08-20 0 19.82 19.80 19.82 19.76 20.80 2,573,771 51,349,468 19.951 6.495 6.488 6.495 6.475 6.816 7,854,278 6.5378 -1.15%
2008-08-19 0 20.05 19.98 20.05 19.52 20.70 1,814,105 36,225,123 19.969 6.570 6.547 6.570 6.397 6.783 5,536,034 6.5435 -1.96%
2008-08-18 0 20.45 20.40 20.45 20.35 21.10 1,629,351 33,780,961 20.733 6.701 6.685 6.701 6.668 6.914 4,972,228 6.7939 -1.92%
2008-08-15 0 20.85 20.85 20.90 20.40 21.20 1,804,104 37,783,095 20.943 6.832 6.832 6.849 6.685 6.947 5,505,515 6.8628 -1.42%
2008-08-14 0 21.15 21.10 21.15 20.35 21.15 2,109,253 44,421,927 21.061 6.931 6.914 6.931 6.668 6.931 6,436,726 6.9013 0.24%
2008-08-13 0 21.10 21.05 21.10 20.80 22.00 1,960,850 41,504,351 21.167 6.914 6.898 6.914 6.816 7.209 5,983,850 6.9361 0.72%
2008-08-12 0 20.95 20.75 20.95 20.15 21.60 2,580,631 53,671,002 20.798 6.865 6.800 6.865 6.603 7.078 7,875,212 6.8152 2.44%
2008-08-11 0 20.45 20.35 20.45 20.20 20.50 1,581,800 32,263,848 20.397 6.701 6.668 6.701 6.619 6.718 4,827,118 6.6839 2.76%
2008-08-08 0 19.90 19.90 19.98 19.52 20.40 1,126,162 22,594,091 20.063 6.521 6.521 6.547 6.397 6.685 3,436,665 6.5744 -1.73%
2008-08-07 0 20.25 20.25 20.30 19.92 20.50 1,531,691 31,053,925 20.274 6.636 6.636 6.652 6.528 6.718 4,674,202 6.6437 1.35%
2008-08-05 0 19.98 19.98 20.15 19.76 20.40 1,913,746 38,191,042 19.956 6.547 6.547 6.603 6.475 6.685 5,840,105 6.5394 -0.10%
2008-08-04 0 20.00 19.92 20.00 19.58 20.50 1,079,258 21,506,427 19.927 6.554 6.528 6.554 6.416 6.718 3,293,530 6.5299 -1.96%
2008-08-01 0 20.40 20.25 20.40 19.44 20.50 1,983,108 39,678,252 20.008 6.685 6.636 6.685 6.370 6.718 6,051,774 6.5565 0.74%
2008-07-31 0 20.25 20.20 20.25 19.52 20.25 2,002,598 40,005,198 19.977 6.636 6.619 6.636 6.397 6.636 6,111,251 6.5462 2.27%
2008-07-30 0 19.80 19.80 19.82 19.50 20.15 1,405,156 27,781,082 19.771 6.488 6.488 6.495 6.390 6.603 4,288,060 6.4787 1.75%
2008-07-29 0 19.46 19.44 19.56 19.02 19.80 1,441,392 27,637,152 19.174 6.377 6.370 6.410 6.233 6.488 4,398,640 6.2831 -1.22%
2008-07-28 0 19.70 19.70 19.80 19.66 20.35 953,981 18,885,365 19.796 6.456 6.456 6.488 6.442 6.668 2,911,227 6.4871 -1.75%
2008-07-25 0 20.05 19.86 20.05 19.80 20.20 1,335,745 26,760,456 20.034 6.570 6.508 6.570 6.488 6.619 4,076,242 6.5650 -0.99%
2008-07-24 0 20.25 20.05 20.25 19.28 20.35 3,000,292 59,875,721 19.957 6.636 6.570 6.636 6.318 6.668 9,155,875 6.5396 2.69%
2008-07-23 0 19.72 19.54 19.72 18.80 19.86 2,431,076 47,096,232 19.373 6.462 6.403 6.462 6.161 6.508 7,418,821 6.3482 5.34%
2008-07-22 0 18.72 18.62 18.72 18.32 18.80 1,038,171 19,277,453 18.569 6.134 6.102 6.134 6.003 6.161 3,168,146 6.0848 0.97%
2008-07-21 0 18.54 18.46 18.54 18.18 19.18 2,710,597 50,270,027 18.546 6.075 6.049 6.075 5.957 6.285 8,271,824 6.0773 -0.32%
2008-07-18 0 18.60 18.60 18.76 18.54 18.94 1,704,267 31,709,566 18.606 6.095 6.095 6.147 6.075 6.206 5,200,846 6.0970 -1.06%
2008-07-17 0 18.80 18.62 18.80 18.50 19.12 2,522,872 47,478,491 18.819 6.161 6.102 6.161 6.062 6.265 7,698,951 6.1669 -0.42%
2008-07-16 0 18.88 18.60 18.88 18.20 19.40 1,665,164 31,301,893 18.798 6.187 6.095 6.187 5.964 6.357 5,081,517 6.1600 1.51%
2008-07-15 0 18.60 18.60 18.70 18.56 19.34 1,585,564 29,846,254 18.824 6.095 6.095 6.128 6.082 6.338 4,838,605 6.1684 -3.83%
2008-07-14 0 19.34 19.32 19.34 18.70 19.40 1,629,979 31,168,615 19.122 6.338 6.331 6.338 6.128 6.357 4,974,144 6.2661 2.44%
2008-07-11 0 18.88 18.80 18.88 18.66 19.70 1,459,343 27,643,541 18.942 6.187 6.161 6.187 6.115 6.456 4,453,421 6.2073 -0.42%
2008-07-10 0 18.96 18.94 18.96 18.86 19.86 1,201,359 22,959,637 19.111 6.213 6.206 6.213 6.180 6.508 3,666,141 6.2626 0.00%
2008-07-09 0 18.96 18.96 19.02 18.78 19.30 2,848,142 53,988,451 18.956 6.213 6.213 6.233 6.154 6.324 8,691,565 6.2116 2.27%
2008-07-08 0 18.54 18.54 18.60 18.22 18.86 2,255,381 41,875,340 18.567 6.075 6.075 6.095 5.971 6.180 6,882,659 6.0842 -3.54%
2008-07-07 0 19.22 19.12 19.46 18.24 19.60 1,539,870 29,021,213 18.847 6.298 6.265 6.377 5.977 6.423 4,699,162 6.1758 4.80%
2008-07-04 0 18.34 18.34 18.48 18.20 19.08 2,498,942 46,308,907 18.531 6.010 6.010 6.056 5.964 6.252 7,625,925 6.0726 -2.13%
2008-07-03 0 18.74 18.56 18.74 18.42 18.80 2,122,848 39,593,882 18.651 6.141 6.082 6.141 6.036 6.161 6,478,213 6.1119 -0.32%
2008-07-02 0 19.14 18.90 19.14 18.58 19.20 2,113,341 40,044,538 18.948 6.161 6.083 6.161 5.980 6.180 6,565,836 6.0989 3.35%
2008-06-30 0 18.52 18.52 18.78 18.32 19.02 2,426,759 45,003,400 18.545 5.961 5.961 6.045 5.897 6.122 7,539,579 5.9690 0.00%
2008-06-27 0 18.52 18.52 18.54 18.14 18.94 5,913,597 109,688,375 18.549 5.961 5.961 5.967 5.839 6.096 18,372,665 5.9702 -3.04%
2008-06-26 0 19.10 19.10 19.50 19.10 20.05 4,304,103 84,345,585 19.597 6.148 6.148 6.276 6.148 6.453 13,372,207 6.3075 -4.02%
2008-06-25 0 19.90 19.86 19.90 19.60 20.30 2,779,503 55,399,221 19.931 6.405 6.392 6.405 6.309 6.534 8,635,502 6.4153 -1.49%
2008-06-24 0 20.20 20.00 20.20 20.00 20.60 3,878,841 78,474,196 20.231 6.502 6.437 6.502 6.437 6.631 12,050,981 6.5119 2.64%
2008-06-23 0 19.68 19.66 19.68 19.40 20.00 3,306,647 64,761,642 19.585 6.334 6.328 6.334 6.244 6.437 10,273,260 6.3039 -1.60%
2008-06-20 0 20.00 19.98 20.00 19.80 21.00 2,550,989 51,941,638 20.361 6.437 6.431 6.437 6.373 6.759 7,925,543 6.5537 -3.38%
2008-06-19 0 20.70 20.70 21.00 20.60 21.50 3,020,146 63,326,501 20.968 6.663 6.663 6.759 6.631 6.920 9,383,144 6.7490 -4.39%
2008-06-18 0 21.65 21.65 21.70 21.55 22.05 2,178,754 47,229,723 21.677 6.968 6.968 6.985 6.936 7.097 6,769,064 6.9773 -1.59%
2008-06-17 0 22.00 21.65 22.00 21.45 22.00 3,340,848 72,371,480 21.663 7.081 6.968 7.081 6.904 7.081 10,379,517 6.9725 2.09%
2008-06-16 0 21.55 21.50 21.55 21.30 21.65 1,696,239 36,399,580 21.459 6.936 6.920 6.936 6.856 6.968 5,269,962 6.9070 0.94%
2008-06-13 0 21.35 21.35 21.40 21.15 21.90 3,133,608 67,111,921 21.417 6.872 6.872 6.888 6.808 7.049 9,735,653 6.8934 0.47%
2008-06-12 0 21.25 21.15 21.25 20.90 21.65 2,970,203 62,887,578 21.173 6.840 6.808 6.840 6.727 6.968 9,227,978 6.8149 -2.30%
2008-06-11 0 21.75 21.65 21.75 21.55 21.95 2,687,553 58,267,825 21.681 7.001 6.968 7.001 6.936 7.065 8,349,827 6.9783 0.93%
2008-06-10 0 21.55 21.55 21.65 21.25 21.85 3,215,517 69,374,681 21.575 6.936 6.936 6.968 6.840 7.033 9,990,132 6.9443 -2.93%
2008-06-06 0 22.20 22.20 22.25 21.90 23.00 2,912,539 64,855,362 22.268 7.145 7.145 7.162 7.049 7.403 9,048,825 7.1673 -3.90%
2008-06-05 0 23.10 22.95 23.10 22.50 23.10 1,658,732 37,997,105 22.907 7.435 7.387 7.435 7.242 7.435 5,153,433 7.3732 2.90%
2008-06-04 0 22.45 22.45 22.55 21.65 22.75 2,276,909 50,800,469 22.311 7.226 7.226 7.258 6.968 7.323 7,074,017 7.1813 3.22%
2008-06-03 0 21.75 21.75 21.85 21.50 22.00 1,109,923 24,143,918 21.753 7.001 7.001 7.033 6.920 7.081 3,448,365 7.0016 -0.68%
2008-06-02 0 21.90 21.85 21.90 21.90 22.45 1,512,774 33,560,414 22.185 7.049 7.033 7.049 7.049 7.226 4,699,964 7.1406 -2.23%
2008-05-30 0 22.40 22.25 22.40 21.85 22.45 6,097,200 135,526,852 22.228 7.210 7.162 7.210 7.033 7.226 18,943,092 7.1544 0.67%
2008-05-29 0 22.25 22.20 22.25 22.00 22.75 2,676,706 59,559,685 22.251 7.162 7.145 7.162 7.081 7.323 8,316,127 7.1619 0.45%
2008-05-28 0 22.15 22.10 22.15 22.05 22.75 1,891,487 42,252,464 22.338 7.129 7.113 7.129 7.097 7.323 5,876,568 7.1900 0.45%
2008-05-27 0 22.05 22.05 22.20 21.70 22.25 801,400 17,633,065 22.003 7.097 7.097 7.145 6.985 7.162 2,489,830 7.0820 1.38%
2008-05-26 0 21.75 21.75 21.80 21.40 22.35 3,889,729 84,046,349 21.607 7.001 7.001 7.017 6.888 7.194 12,084,809 6.9547 -2.90%
2008-05-23 0 22.40 22.20 22.40 22.10 22.95 3,714,293 82,825,843 22.299 7.210 7.145 7.210 7.113 7.387 11,539,755 7.1774 -1.10%
2008-05-22 0 22.65 22.60 22.65 21.95 22.95 4,648,560 103,968,419 22.366 7.290 7.274 7.290 7.065 7.387 14,442,384 7.1988 -1.95%
2008-05-21 0 23.10 23.05 23.10 23.00 23.25 873,615 20,162,617 23.080 7.435 7.419 7.435 7.403 7.483 2,714,192 7.4286 0.22%
2008-05-20 0 23.05 23.05 23.20 22.95 23.75 1,545,459 35,762,842 23.141 7.419 7.419 7.467 7.387 7.644 4,801,511 7.4482 -2.54%
2008-05-19 0 23.65 23.50 23.70 23.05 23.70 1,745,814 40,780,247 23.359 7.612 7.564 7.628 7.419 7.628 5,423,984 7.5185 1.72%
2008-05-16 0 23.25 23.25 23.35 23.00 23.45 2,174,863 50,744,488 23.332 7.483 7.483 7.516 7.403 7.548 6,756,975 7.5099 0.43%
2008-05-15 0 23.15 23.10 23.15 22.95 23.80 2,892,345 66,978,282 23.157 7.451 7.435 7.451 7.387 7.660 8,986,085 7.4536 -1.70%
2008-05-14 0 23.55 23.45 23.55 23.40 24.10 1,835,975 43,321,165 23.596 7.580 7.548 7.580 7.532 7.757 5,704,101 7.5947 -1.46%
2008-05-13 0 23.90 23.85 23.95 23.55 24.10 2,343,486 55,941,080 23.871 7.693 7.677 7.709 7.580 7.757 7,280,862 7.6833 1.27%
2008-05-09 0 23.60 23.60 23.75 23.40 23.95 1,514,738 35,796,692 23.632 7.596 7.596 7.644 7.532 7.709 4,706,065 7.6065 0.43%
2008-05-08 0 23.50 23.50 23.60 23.40 24.00 1,952,624 46,402,739 23.764 7.564 7.564 7.596 7.532 7.725 6,066,512 7.6490 -0.42%
2008-05-07 0 23.60 23.55 23.60 23.35 24.00 2,255,888 53,423,265 23.682 7.596 7.580 7.596 7.516 7.725 7,008,708 7.6224 -0.63%
2008-05-06 0 23.75 23.70 23.80 23.60 23.80 617,622 14,660,659 23.737 7.644 7.628 7.660 7.596 7.660 1,918,860 7.6403 0.64%
2008-05-05 0 23.60 23.60 23.70 23.60 24.10 1,411,259 33,552,699 23.775 7.596 7.596 7.628 7.596 7.757 4,384,572 7.6524 -1.26%
2008-05-02 0 23.90 23.80 23.90 23.55 24.70 3,530,873 84,203,825 23.848 7.693 7.660 7.693 7.580 7.950 10,969,897 7.6759 0.84%
2008-04-30 0 23.70 23.70 23.80 23.60 24.15 1,507,003 35,848,950 23.788 7.628 7.628 7.660 7.596 7.773 4,682,034 7.6567 0.21%
2008-04-29 0 23.65 23.45 23.75 23.50 24.25 4,676,389 111,602,644 23.865 7.612 7.548 7.644 7.564 7.805 14,528,844 7.6815 -2.47%
2008-04-28 0 24.25 24.10 24.25 23.85 24.75 1,877,654 45,256,665 24.103 7.805 7.757 7.805 7.677 7.966 5,833,591 7.7579 1.46%
2008-04-25 0 23.90 23.90 24.00 23.50 24.30 2,679,423 63,996,717 23.885 7.693 7.693 7.725 7.564 7.821 8,324,568 7.6877 0.63%
2008-04-24 0 23.75 23.65 23.75 23.55 24.15 1,747,150 41,645,581 23.836 7.644 7.612 7.644 7.580 7.773 5,428,135 7.6722 0.00%
2008-04-23 0 23.75 23.80 23.95 23.55 24.25 1,409,770 33,670,030 23.883 7.644 7.660 7.709 7.580 7.805 4,379,945 7.6873 -1.04%
2008-04-22 0 24.00 23.95 24.00 23.35 24.00 513,793 12,239,620 23.822 7.725 7.709 7.725 7.516 7.725 1,596,278 7.6676 1.27%
2008-04-21 0 23.70 23.55 23.70 23.50 24.45 1,584,244 37,730,027 23.816 7.628 7.580 7.628 7.564 7.870 4,922,010 7.6656 -1.04%
2008-04-18 0 23.95 23.95 24.00 23.80 24.10 1,294,305 30,961,554 23.921 7.709 7.709 7.725 7.660 7.757 4,021,213 7.6996 0.00%
2008-04-17 0 23.95 23.95 24.00 23.75 24.45 1,567,582 37,543,902 23.950 7.709 7.709 7.725 7.644 7.870 4,870,244 7.7088 -0.42%
2008-04-16 0 24.05 24.00 24.05 23.85 24.80 2,005,899 48,322,701 24.090 7.741 7.725 7.741 7.677 7.982 6,232,029 7.7539 -2.24%
2008-04-15 0 24.60 24.55 24.60 24.15 24.75 707,777 17,352,010 24.516 7.918 7.902 7.918 7.773 7.966 2,198,958 7.8910 2.29%
2008-04-14 0 24.05 24.05 24.10 23.75 24.50 2,216,811 53,592,595 24.176 7.741 7.741 7.757 7.644 7.886 6,887,302 7.7814 -0.21%
2008-04-11 0 24.10 24.10 24.15 24.00 25.05 3,048,290 74,741,305 24.519 7.757 7.757 7.773 7.725 8.063 9,470,583 7.8919 -3.60%
2008-04-10 0 25.00 24.95 25.00 24.75 25.20 1,412,713 35,304,079 24.990 8.047 8.031 8.047 7.966 8.111 4,389,089 8.0436 0.20%
2008-04-09 0 24.95 24.90 24.95 24.90 25.20 1,427,638 35,570,962 24.916 8.031 8.015 8.031 8.015 8.111 4,435,459 8.0197 0.20%
2008-04-08 0 24.90 24.80 24.90 24.90 28.45 4,753,877 120,654,020 25.380 8.015 7.982 8.015 8.015 9.157 14,769,588 8.1691 -0.20%
2008-04-07 0 24.95 24.95 25.00 24.70 25.00 3,548,861 88,478,414 24.931 8.031 8.031 8.047 7.950 8.047 11,025,783 8.0247 3.96%
2008-04-03 0 24.00 23.95 24.00 23.75 24.55 3,776,172 90,493,758 23.964 7.725 7.709 7.725 7.644 7.902 11,732,004 7.7134 0.63%
2008-04-02 0 23.85 23.70 23.80 23.70 24.70 3,874,671 93,671,942 24.175 7.677 7.628 7.660 7.628 7.950 12,038,026 7.7813 -0.83%
2008-04-01 0 24.05 23.95 24.05 23.60 25.00 1,750,489 42,401,409 24.223 7.741 7.709 7.741 7.596 8.047 5,438,509 7.7965 -1.43%
2008-03-31 0 24.40 24.30 24.40 24.00 25.60 1,116,851 27,550,857 24.668 7.854 7.821 7.854 7.725 8.240 3,469,890 7.9400 -2.20%
2008-03-28 0 24.95 24.80 25.00 24.40 25.20 4,306,485 107,335,931 24.924 8.031 7.982 8.047 7.854 8.111 13,379,608 8.0224 2.25%
2008-03-27 0 24.40 24.30 24.40 24.20 25.00 3,510,003 85,758,886 24.433 7.854 7.821 7.854 7.789 8.047 10,905,057 7.8641 -2.40%
2008-03-26 0 25.00 24.95 25.00 24.15 25.00 3,269,281 80,438,544 24.604 8.047 8.031 8.047 7.773 8.047 10,157,169 7.9194 0.40%
2008-03-25 0 24.90 24.70 24.90 23.25 25.00 5,726,708 139,801,742 24.412 8.015 7.950 8.015 7.483 8.047 17,792,029 7.8575 10.42%
2008-03-20 0 22.55 22.55 22.90 21.95 22.90 2,751,839 61,154,469 22.223 7.258 7.258 7.371 7.065 7.371 8,549,554 7.1529 0.00%
2008-03-19 0 22.55 22.40 22.80 21.65 22.85 3,196,964 70,881,619 22.172 7.258 7.210 7.339 6.968 7.355 9,932,491 7.1363 5.13%
2008-03-18 0 21.45 21.35 21.45 20.90 22.50 4,282,217 92,376,144 21.572 6.904 6.872 6.904 6.727 7.242 13,304,210 6.9434 -2.50%
2008-03-17 0 22.00 21.90 22.05 21.80 22.50 3,440,857 76,164,038 22.135 7.081 7.049 7.097 7.017 7.242 10,690,230 7.1246 -1.79%
2008-03-14 0 22.40 22.15 22.40 21.80 23.80 3,285,995 74,380,967 22.636 7.210 7.129 7.210 7.017 7.660 10,209,097 7.2858 -3.45%
2008-03-13 1 - - - - - 0 0 - 7.467 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 7.467 - - - - 0 - 0.00%
2008-03-11 1 23.20 23.00 23.60 23.20 23.20 69,500 1,612,400 23.200 7.467 7.403 7.596 7.467 7.467 215,926 7.4674 0.00%
2008-03-10 0 23.20 23.05 23.25 22.25 23.45 2,732,739 62,039,985 22.702 7.467 7.419 7.483 7.162 7.548 8,490,213 7.3072 1.53%
2008-03-07 0 22.85 22.65 22.85 22.20 23.30 3,097,303 70,390,437 22.726 7.355 7.290 7.355 7.145 7.500 9,622,859 7.3149 -1.51%
2008-03-06 0 23.20 23.15 23.20 23.10 24.35 1,410,062 33,128,838 23.495 7.467 7.451 7.467 7.435 7.838 4,380,853 7.5622 0.43%
2008-03-05 0 23.10 22.90 23.15 22.30 23.45 2,346,758 53,654,568 22.863 7.435 7.371 7.451 7.178 7.548 7,291,028 7.3590 3.82%
2008-03-04 0 22.25 22.20 22.25 22.00 23.20 3,127,397 70,157,699 22.433 7.162 7.145 7.162 7.081 7.467 9,716,357 7.2206 -1.98%
2008-03-03 0 22.70 22.50 22.70 22.05 23.00 3,935,968 87,850,187 22.320 7.306 7.242 7.306 7.097 7.403 12,228,466 7.1841 -2.58%
2008-02-29 0 23.30 23.10 23.30 23.05 24.80 1,662,875 39,055,925 23.487 7.500 7.435 7.500 7.419 7.982 5,166,305 7.5597 -2.10%
2008-02-28 0 23.80 23.50 23.80 22.60 24.10 2,202,332 51,717,629 23.483 7.660 7.564 7.660 7.274 7.757 6,842,318 7.5585 3.93%
2008-02-27 0 22.90 22.80 22.90 22.60 24.00 2,267,217 51,973,134 22.924 7.371 7.339 7.371 7.274 7.725 7,043,906 7.3785 -2.43%
2008-02-26 0 24.00 23.95 24.00 22.90 24.00 3,165,208 74,430,438 23.515 7.554 7.539 7.554 7.208 7.554 10,055,898 7.4017 5.03%
2008-02-25 0 22.85 22.80 22.85 22.60 23.40 2,279,509 52,307,132 22.947 7.192 7.177 7.192 7.114 7.365 7,242,023 7.2227 4.34%
2008-02-22 0 21.90 21.90 22.00 21.90 22.60 2,709,630 60,071,009 22.169 6.893 6.893 6.925 6.893 7.114 8,608,522 6.9781 -3.31%
2008-02-21 0 22.65 22.60 22.65 22.60 22.70 1,442,356 32,657,391 22.642 7.129 7.114 7.129 7.114 7.145 4,582,380 7.1267 2.03%
2008-02-20 0 22.20 22.20 22.25 22.10 22.70 3,316,209 73,952,998 22.300 6.988 6.988 7.003 6.956 7.145 10,535,629 7.0193 -0.45%
2008-02-19 0 22.30 22.30 22.45 22.20 22.75 682,939 15,342,237 22.465 7.019 7.019 7.066 6.988 7.161 2,169,704 7.0711 1.36%
2008-02-18 0 22.00 22.05 22.10 22.00 23.00 1,794,175 40,133,300 22.369 6.925 6.940 6.956 6.925 7.240 5,700,112 7.0408 -2.44%
2008-02-15 0 22.55 22.55 22.60 22.00 22.90 1,910,446 42,850,040 22.429 7.098 7.098 7.114 6.925 7.208 6,069,506 7.0599 -1.96%
2008-02-14 0 23.00 22.90 23.00 22.85 23.25 2,088,813 48,134,400 23.044 7.240 7.208 7.240 7.192 7.318 6,636,180 7.2533 1.32%
2008-02-13 0 22.70 22.60 22.70 22.60 24.05 1,915,777 44,054,790 22.996 7.145 7.114 7.145 7.114 7.570 6,086,443 7.2382 -0.22%
2008-02-12 0 22.75 22.60 22.75 22.55 23.15 3,281,195 74,691,665 22.764 7.161 7.114 7.161 7.098 7.287 10,424,389 7.1651 0.89%
2008-02-11 0 22.55 22.55 22.65 22.50 24.15 4,996,964 114,160,520 22.846 7.098 7.098 7.129 7.082 7.601 15,875,405 7.1910 -4.25%
2008-02-06 0 23.55 23.85 23.90 23.00 24.15 1,450,593 33,620,115 23.177 7.413 7.507 7.523 7.240 7.601 4,608,549 7.2952 -2.08%
2008-02-05 0 24.05 24.00 24.05 23.75 24.20 1,432,695 34,461,525 24.054 7.570 7.554 7.570 7.476 7.617 4,551,686 7.5712 -1.03%
2008-02-04 0 24.30 24.25 24.30 24.05 25.00 2,500,549 60,675,826 24.265 7.649 7.633 7.649 7.570 7.869 7,944,269 7.6377 3.62%
2008-02-01 0 23.45 23.40 23.45 22.85 23.45 2,366,611 54,694,835 23.111 7.381 7.365 7.381 7.192 7.381 7,518,747 7.2745 3.53%
2008-01-31 0 22.65 22.65 22.75 22.10 24.05 4,005,231 91,008,794 22.722 7.129 7.129 7.161 6.956 7.570 12,724,659 7.1522 -2.58%
2008-01-30 0 23.25 23.20 23.25 23.20 23.80 2,606,031 61,011,179 23.412 7.318 7.302 7.318 7.302 7.491 8,279,387 7.3690 0.00%
2008-01-29 0 23.25 23.20 23.25 22.80 23.70 3,753,452 87,472,076 23.304 7.318 7.302 7.318 7.177 7.460 11,924,755 7.3353 0.22%
2008-01-28 0 23.20 23.00 23.75 22.10 23.85 4,882,679 111,497,626 22.835 7.302 7.240 7.476 6.956 7.507 15,512,320 7.1877 -3.13%
2008-01-25 0 23.95 23.70 23.85 22.65 24.50 6,228,694 146,080,107 23.453 7.539 7.460 7.507 7.129 7.712 19,788,623 7.3820 2.35%
2008-01-24 0 23.40 23.50 23.60 22.60 23.80 6,235,777 145,254,808 23.294 7.365 7.397 7.428 7.114 7.491 19,811,126 7.3320 -1.68%
2008-01-23 0 23.80 23.75 23.80 22.20 23.80 4,673,554 106,804,669 22.853 7.491 7.476 7.491 6.988 7.491 14,847,928 7.1932 3.03%
2008-01-22 0 23.10 22.90 23.05 20.60 23.40 8,200,580 175,907,257 21.451 7.271 7.208 7.255 6.484 7.365 26,053,325 6.7518 0.43%
2008-01-21 0 23.00 22.55 22.95 21.70 24.75 8,173,791 187,287,839 22.913 7.240 7.098 7.224 6.830 7.790 25,968,216 7.2122 -6.50%
2008-01-18 0 24.60 24.60 24.70 23.90 25.50 9,629,895 236,519,355 24.561 7.743 7.743 7.775 7.523 8.026 30,594,273 7.7308 -6.82%
2008-01-17 0 26.40 26.15 26.50 24.90 26.50 3,931,548 99,691,802 25.357 8.310 8.231 8.341 7.838 8.341 12,490,567 7.9814 4.55%
2008-01-16 0 25.25 25.15 25.25 25.15 25.90 3,793,666 96,370,892 25.403 7.948 7.916 7.948 7.916 8.152 12,052,515 7.9959 -2.13%
2008-01-15 0 25.80 25.80 25.90 25.80 26.70 2,282,301 59,615,645 26.121 8.121 8.121 8.152 8.121 8.404 7,250,893 8.2218 -1.53%
2008-01-14 0 26.20 26.20 26.25 26.15 27.30 4,078,389 109,114,490 26.754 8.247 8.247 8.262 8.231 8.593 12,957,083 8.4212 2.54%
2008-01-11 0 25.55 25.55 25.70 25.50 26.45 3,538,643 91,161,698 25.762 8.042 8.042 8.089 8.026 8.325 11,242,304 8.1088 0.20%
2008-01-10 0 25.50 25.50 25.55 25.50 26.75 2,999,714 77,237,258 25.748 8.026 8.026 8.042 8.026 8.420 9,530,122 8.1045 -3.77%
2008-01-09 0 26.50 26.45 26.50 25.95 26.85 3,724,357 98,288,846 26.391 8.341 8.325 8.341 8.168 8.451 11,832,320 8.3068 0.38%
2008-01-08 0 26.40 26.35 26.40 26.00 27.60 3,726,681 98,304,265 26.379 8.310 8.294 8.310 8.184 8.687 11,839,703 8.3029 -1.31%
2008-01-07 0 26.75 26.70 26.75 26.55 28.00 3,182,210 85,825,455 26.970 8.420 8.404 8.420 8.357 8.813 10,109,913 8.4892 -5.31%
2008-01-04 0 28.25 28.25 28.30 27.85 28.60 5,536,574 156,175,095 28.208 8.892 8.892 8.908 8.766 9.002 17,589,751 8.8788 2.73%
2008-01-03 0 27.50 27.50 27.75 27.50 28.10 2,399,401 66,695,266 27.797 8.656 8.656 8.735 8.656 8.845 7,622,921 8.7493 -2.83%
2008-01-02 0 28.30 28.25 28.30 27.40 28.50 1,399,659 39,464,172 28.196 8.908 8.892 8.908 8.624 8.971 4,446,731 8.8749 1.07%
2007-12-31 0 28.00 27.80 28.00 27.55 28.40 957,001 26,732,021 27.933 8.813 8.750 8.813 8.672 8.939 3,040,402 8.7923 0.90%
2007-12-28 0 27.75 27.75 28.00 27.50 28.50 2,953,611 83,194,805 28.167 8.735 8.735 8.813 8.656 8.971 9,383,652 8.8659 -1.25%
2007-12-27 0 28.10 28.00 28.10 27.45 28.40 4,396,418 123,145,983 28.011 8.845 8.813 8.845 8.640 8.939 13,967,464 8.8166 1.44%
2007-12-24 0 27.70 27.70 27.75 27.35 27.70 3,352,033 92,154,122 27.492 8.719 8.719 8.735 8.609 8.719 10,649,443 8.6534 0.73%
2007-12-21 0 27.50 27.45 27.50 26.95 27.75 1,686,505 45,958,509 27.251 8.656 8.640 8.656 8.483 8.735 5,358,043 8.5775 2.04%
2007-12-20 0 26.95 26.90 26.95 26.80 27.70 2,538,846 68,951,648 27.159 8.483 8.467 8.483 8.436 8.719 8,065,939 8.5485 -2.00%
2007-12-19 0 27.50 27.45 27.55 26.30 27.55 2,546,932 69,196,355 27.169 8.656 8.640 8.672 8.278 8.672 8,091,629 8.5516 3.58%
2007-12-18 0 26.55 26.50 26.55 25.30 26.90 5,838,657 152,733,086 26.159 8.357 8.341 8.357 7.963 8.467 18,549,472 8.2338 4.94%
2007-12-17 0 25.30 25.30 25.75 25.05 27.05 4,015,393 103,918,635 25.880 7.963 7.963 8.105 7.885 8.514 12,756,944 8.1460 -6.81%
2007-12-14 0 27.15 27.15 27.30 26.90 27.75 7,973,124 216,533,421 27.158 8.546 8.546 8.593 8.467 8.735 25,330,695 8.5483 -2.86%
2007-12-13 0 27.95 27.85 27.90 25.65 28.15 24,179,140 655,432,784 27.107 8.798 8.766 8.782 8.074 8.861 76,817,371 8.5324 11.80%
2007-12-12 0 25.00 24.95 25.00 24.90 25.85 3,401,696 85,556,630 25.151 7.869 7.853 7.869 7.838 8.137 10,807,222 7.9166 -1.57%
2007-12-11 0 25.40 25.25 25.55 25.00 25.65 4,289,792 108,073,853 25.193 7.995 7.948 8.042 7.869 8.074 13,628,712 7.9299 1.20%
2007-12-10 0 25.10 25.00 25.10 24.70 25.40 4,283,389 106,639,602 24.896 7.901 7.869 7.901 7.775 7.995 13,608,370 7.8363 2.24%
2007-12-07 0 24.55 24.55 24.65 24.40 26.00 4,461,862 111,733,704 25.042 7.727 7.727 7.759 7.680 8.184 14,175,380 7.8822 -4.29%
2007-12-06 0 25.65 25.65 25.75 25.65 26.30 4,845,120 125,966,818 25.999 8.074 8.074 8.105 8.074 8.278 15,392,995 8.1834 0.59%
2007-12-05 0 25.50 25.45 25.50 25.00 25.90 2,999,355 76,623,012 25.546 8.026 8.011 8.026 7.869 8.152 9,528,981 8.0410 2.41%
2007-12-04 0 24.90 24.75 24.90 24.70 25.15 2,473,784 61,578,547 24.892 7.838 7.790 7.838 7.775 7.916 7,859,237 7.8352 0.61%
2007-12-03 0 24.75 24.75 24.85 24.40 25.00 2,391,939 59,186,153 24.744 7.790 7.790 7.822 7.680 7.869 7,599,214 7.7885 -0.20%
2007-11-30 0 24.80 24.75 24.80 24.75 25.60 3,332,821 83,587,324 25.080 7.806 7.790 7.806 7.790 8.058 10,588,406 7.8942 -1.98%
2007-11-29 0 25.30 25.20 25.30 24.55 25.75 6,087,036 152,980,142 25.132 7.963 7.932 7.963 7.727 8.105 19,338,575 7.9106 3.27%
2007-11-28 0 24.50 24.50 24.55 24.45 25.00 3,070,331 75,425,349 24.566 7.712 7.712 7.727 7.696 7.869 9,754,472 7.7324 -0.20%
2007-11-27 0 24.55 24.50 24.55 24.30 25.00 2,699,967 66,343,159 24.572 7.727 7.712 7.727 7.649 7.869 8,577,822 7.7343 -1.01%
2007-11-26 0 24.80 24.75 24.80 24.75 26.15 4,268,079 106,233,621 24.890 7.806 7.790 7.806 7.790 8.231 13,559,730 7.8345 -0.20%
2007-11-23 0 24.85 24.85 24.90 24.60 26.00 3,924,733 98,275,802 25.040 7.822 7.822 7.838 7.743 8.184 12,468,916 7.8817 0.00%
2007-11-22 0 24.85 24.85 24.90 24.80 25.45 3,449,607 87,036,863 25.231 7.822 7.822 7.838 7.806 8.011 10,959,436 7.9417 -1.19%
2007-11-21 0 25.15 25.15 25.55 25.10 26.45 5,463,262 139,370,430 25.510 7.916 7.916 8.042 7.901 8.325 17,356,838 8.0297 -4.91%
2007-11-20 0 26.45 26.15 26.50 25.40 26.70 3,793,085 98,795,195 26.046 8.325 8.231 8.341 7.995 8.404 12,050,669 8.1983 -0.94%
2007-11-19 0 26.70 26.50 26.65 26.35 26.85 4,594,540 122,387,653 26.638 8.404 8.341 8.388 8.294 8.451 14,596,900 8.3845 -0.19%
2007-11-16 0 26.75 26.75 26.80 26.15 27.00 4,267,838 113,316,833 26.551 8.420 8.420 8.436 8.231 8.499 13,558,964 8.3573 2.29%
2007-11-15 0 26.15 26.10 26.15 26.15 26.65 2,110,243 55,385,075 26.246 8.231 8.215 8.231 8.231 8.388 6,704,263 8.2612 0.00%
2007-11-14 0 26.15 26.10 26.15 26.05 27.65 2,685,966 71,118,369 26.478 8.231 8.215 8.231 8.200 8.703 8,533,341 8.3342 -2.43%
2007-11-13 0 26.80 26.80 27.00 25.00 27.25 10,255,605 269,589,194 26.287 8.436 8.436 8.499 7.869 8.577 32,582,160 8.2741 6.99%
2007-11-12 0 25.05 25.05 25.10 24.90 25.70 7,970,593 200,112,807 25.106 7.885 7.885 7.901 7.838 8.089 25,322,654 7.9025 -0.40%
2007-11-09 0 25.15 25.10 25.20 24.10 25.40 6,356,936 158,345,286 24.909 7.916 7.901 7.932 7.586 7.995 20,196,050 7.8404 4.57%
2007-11-08 0 24.05 24.05 24.30 23.80 24.30 5,457,615 131,197,569 24.039 7.570 7.570 7.649 7.491 7.649 17,338,898 7.5667 0.42%
2007-11-07 0 23.95 23.95 24.00 23.80 24.95 8,060,786 197,407,028 24.490 7.539 7.539 7.554 7.491 7.853 25,609,198 7.7084 -2.64%
2007-11-06 0 24.60 25.20 25.25 23.45 25.10 8,920,158 214,935,588 24.095 7.743 7.932 7.948 7.381 7.901 28,339,432 7.5843 3.14%
2007-11-05 0 23.85 23.85 24.10 23.40 24.10 5,832,528 138,359,350 23.722 7.507 7.507 7.586 7.365 7.586 18,530,000 7.4668 -0.42%
2007-11-02 0 23.95 23.95 24.00 23.25 24.25 6,172,780 147,987,184 23.974 7.539 7.539 7.554 7.318 7.633 19,610,984 7.5461 0.21%
2007-11-01 0 23.90 23.85 23.90 23.55 24.10 4,081,116 97,547,995 23.902 7.523 7.507 7.523 7.413 7.586 12,965,747 7.5235 0.63%
2007-10-31 0 23.75 23.70 23.75 23.50 24.10 1,627,935 38,658,334 23.747 7.476 7.460 7.476 7.397 7.586 5,171,966 7.4746 -1.45%
2007-10-30 0 24.10 24.05 24.10 23.80 24.30 10,501,024 252,224,939 24.019 7.586 7.570 7.586 7.491 7.649 33,361,859 7.5603 0.84%
2007-10-29 0 23.90 23.80 23.85 23.55 24.00 5,088,656 121,221,944 23.822 7.523 7.491 7.507 7.413 7.554 16,166,711 7.4982 1.70%
2007-10-26 0 23.50 23.50 23.55 23.05 23.85 6,655,636 156,095,369 23.453 7.397 7.397 7.413 7.255 7.507 21,145,022 7.3821 2.40%
2007-10-25 0 22.95 22.95 23.05 22.70 23.15 3,925,736 90,074,545 22.945 7.224 7.224 7.255 7.145 7.287 12,472,103 7.2221 1.10%
2007-10-24 0 22.70 22.65 22.70 22.60 23.90 2,474,450 56,806,063 22.957 7.145 7.129 7.145 7.114 7.523 7,861,353 7.2260 -1.30%
2007-10-23 0 23.00 22.95 23.00 22.65 23.00 2,991,548 68,338,141 22.844 7.240 7.224 7.240 7.129 7.240 9,504,178 7.1903 0.66%
2007-10-22 0 22.85 22.70 22.75 22.70 23.95 4,767,250 109,234,880 22.914 7.192 7.145 7.161 7.145 7.539 15,145,601 7.2123 -3.38%
2007-10-18 0 23.65 23.50 23.55 23.10 23.80 3,938,851 92,570,945 23.502 7.444 7.397 7.413 7.271 7.491 12,513,769 7.3975 1.50%
2007-10-17 0 23.30 23.35 23.50 23.20 23.95 4,301,585 100,948,003 23.468 7.334 7.350 7.397 7.302 7.539 13,666,179 7.3867 -0.85%
2007-10-16 0 23.50 23.40 23.50 23.40 23.85 3,249,832 76,685,427 23.597 7.397 7.365 7.397 7.365 7.507 10,324,749 7.4273 -2.29%
2007-10-15 0 24.05 24.00 24.05 23.85 24.60 2,943,326 70,616,783 23.992 7.570 7.554 7.570 7.507 7.743 9,350,976 7.5518 0.42%
2007-10-12 0 23.95 23.90 23.95 23.90 24.40 4,137,250 100,074,550 24.189 7.539 7.523 7.539 7.523 7.680 13,144,085 7.6137 -1.84%
2007-10-11 0 24.40 24.40 24.70 24.30 25.05 3,098,436 76,329,072 24.635 7.680 7.680 7.775 7.649 7.885 9,843,762 7.7541 -2.01%
2007-10-10 0 24.90 24.85 24.90 24.65 25.70 1,863,500 46,908,450 25.172 7.838 7.822 7.838 7.759 8.089 5,920,358 7.9232 0.40%
2007-10-09 0 24.80 24.70 24.80 24.70 25.30 2,466,000 61,807,275 25.064 7.806 7.775 7.806 7.775 7.963 7,834,507 7.8891 -0.80%
2007-10-08 0 25.00 25.00 25.05 24.70 25.70 1,667,840 41,689,623 24.996 7.869 7.869 7.885 7.775 8.089 5,298,744 7.8678 1.83%
2007-10-05 0 24.55 24.55 24.60 24.15 25.80 2,053,180 50,889,426 24.786 7.727 7.727 7.743 7.601 8.121 6,522,973 7.8016 -0.20%
2007-10-04 0 24.60 24.50 24.90 24.45 25.80 4,413,618 108,887,497 24.671 7.743 7.712 7.838 7.696 8.121 14,022,109 7.7654 -2.96%
2007-10-03 0 25.35 25.35 25.40 25.10 25.75 6,133,854 156,363,961 25.492 7.979 7.979 7.995 7.901 8.105 19,487,316 8.0239 0.80%
2007-10-02 0 25.15 25.15 25.20 24.40 25.60 18,865,806 471,968,903 25.017 7.916 7.916 7.932 7.680 8.058 59,936,855 7.8744 8.17%
2007-09-28 0 23.25 23.20 23.25 23.15 23.50 3,928,807 91,437,172 23.274 7.318 7.302 7.318 7.287 7.397 12,481,859 7.3256 -0.43%
2007-09-27 0 23.35 23.35 23.40 23.15 23.50 2,438,412 56,810,056 23.298 7.350 7.350 7.365 7.287 7.397 7,746,859 7.3333 -0.43%
2007-09-25 0 23.45 23.45 23.50 23.10 23.55 1,486,645 34,648,124 23.306 7.381 7.381 7.397 7.271 7.413 4,723,086 7.3359 1.52%
2007-09-24 0 23.10 23.05 23.10 22.85 23.30 2,112,500 48,629,225 23.020 7.271 7.255 7.271 7.192 7.334 6,711,434 7.2457 -0.22%
2007-09-21 0 23.15 23.10 23.15 22.85 23.65 1,784,500 41,002,550 22.977 7.287 7.271 7.287 7.192 7.444 5,669,374 7.2323 -0.86%
2007-09-20 0 23.35 23.20 23.40 23.00 23.70 1,941,600 45,167,780 23.263 7.350 7.302 7.365 7.240 7.460 6,168,483 7.3223 -1.48%
2007-09-19 0 23.70 23.65 23.70 23.25 23.75 3,042,694 71,319,161 23.439 7.460 7.444 7.460 7.318 7.476 9,666,669 7.3778 2.60%
2007-09-18 0 23.10 22.90 23.15 22.45 23.20 1,592,260 36,496,724 22.921 7.271 7.208 7.287 7.066 7.302 5,058,626 7.2148 2.67%
2007-09-17 0 22.50 22.45 22.55 22.35 23.20 985,000 22,380,025 22.721 7.082 7.066 7.098 7.035 7.302 3,129,355 7.1516 -2.60%
2007-09-14 0 23.10 23.10 23.15 22.55 23.15 1,225,500 28,113,925 22.941 7.271 7.271 7.287 7.098 7.287 3,893,426 7.2209 1.76%
2007-09-13 0 22.70 22.65 22.70 22.35 22.90 1,326,128 29,978,274 22.606 7.145 7.129 7.145 7.035 7.208 4,213,122 7.1155 -0.44%
2007-09-12 0 22.80 22.75 22.80 22.35 22.90 1,471,387 33,435,541 22.724 7.177 7.161 7.177 7.035 7.208 4,674,611 7.1526 1.79%
2007-09-11 0 22.40 22.40 22.45 22.20 22.85 3,199,039 71,967,197 22.497 7.051 7.051 7.066 6.988 7.192 10,163,379 7.0810 -0.67%
2007-09-10 0 22.55 22.55 22.60 22.55 22.95 1,899,022 43,209,398 22.754 7.098 7.098 7.114 7.098 7.224 6,033,212 7.1619 -1.96%
2007-09-07 0 23.00 23.00 23.15 22.85 23.40 2,957,039 68,257,214 23.083 7.240 7.240 7.287 7.192 7.365 9,394,543 7.2656 -1.71%
2007-09-06 0 23.40 23.20 23.40 23.00 23.45 1,155,000 26,761,275 23.170 7.365 7.302 7.365 7.240 7.381 3,669,447 7.2930 1.30%
2007-09-05 0 23.10 23.10 23.40 23.05 23.70 1,337,646 31,161,058 23.295 7.271 7.271 7.365 7.255 7.460 4,249,715 7.3325 -0.86%
2007-09-04 0 23.30 23.20 23.40 23.10 23.80 1,719,000 40,015,375 23.278 7.334 7.302 7.365 7.271 7.491 5,461,280 7.3271 -2.10%
2007-09-03 0 23.80 23.70 23.80 23.00 23.80 760,500 17,895,875 23.532 7.491 7.460 7.491 7.240 7.491 2,416,116 7.4069 1.06%
2007-08-31 0 23.55 23.50 23.55 22.80 23.75 2,025,020 47,233,223 23.325 7.413 7.397 7.413 7.177 7.476 6,433,509 7.3418 1.95%
2007-08-30 0 23.10 22.95 23.00 22.75 23.20 1,815,382 41,876,892 23.068 7.271 7.224 7.240 7.161 7.302 5,767,487 7.2609 1.76%
2007-08-29 0 22.70 22.65 22.70 22.65 23.70 2,864,501 65,249,648 22.779 7.145 7.129 7.145 7.129 7.460 9,100,548 7.1699 -2.16%
2007-08-28 0 23.20 23.20 23.25 23.20 24.10 2,787,805 65,231,923 23.399 7.302 7.302 7.318 7.302 7.586 8,856,884 7.3651 -2.73%
2007-08-27 0 23.85 23.90 24.00 23.80 24.40 1,944,737 46,704,138 24.016 7.507 7.523 7.554 7.491 7.680 6,178,449 7.5592 -1.24%
2007-08-24 0 24.15 24.15 24.25 23.70 24.50 945,930 22,847,509 24.153 7.601 7.601 7.633 7.460 7.712 3,005,229 7.6026 0.21%
2007-08-23 0 24.10 24.05 24.10 23.80 24.50 3,091,827 74,851,879 24.210 7.586 7.570 7.586 7.491 7.712 9,822,765 7.6202 1.47%
2007-08-22 0 23.75 23.80 23.85 23.15 23.90 1,415,278 33,330,031 23.550 7.476 7.491 7.507 7.287 7.523 4,496,352 7.4127 2.81%
2007-08-21 0 23.10 23.10 23.15 23.10 24.00 2,313,608 54,326,695 23.481 7.271 7.271 7.287 7.271 7.554 7,350,356 7.3910 -0.22%
2007-08-20 0 23.15 23.15 23.20 23.00 23.50 2,536,352 58,782,384 23.176 7.287 7.287 7.302 7.240 7.397 8,058,016 7.2949 2.21%
2007-08-17 0 22.65 22.35 22.70 21.50 23.80 3,661,500 81,545,400 22.271 7.129 7.035 7.145 6.767 7.491 11,632,622 7.0101 -1.95%
2007-08-16 0 23.10 23.05 23.10 22.90 23.80 1,606,091 37,123,445 23.114 7.271 7.255 7.271 7.208 7.491 5,102,567 7.2754 -2.33%
2007-08-15 0 23.65 23.65 23.70 23.60 24.30 2,939,120 69,938,324 23.796 7.444 7.444 7.460 7.428 7.649 9,337,614 7.4900 -3.47%
2007-08-14 0 24.50 24.35 24.50 24.10 24.60 1,653,989 40,412,060 24.433 7.712 7.664 7.712 7.586 7.743 5,254,740 7.6906 1.45%
2007-08-13 0 24.15 24.25 24.30 24.00 24.70 2,504,546 60,862,092 24.301 7.601 7.633 7.649 7.554 7.775 7,956,968 7.6489 0.62%
2007-08-10 0 24.00 23.95 24.00 23.80 24.05 2,675,192 64,062,399 23.947 7.554 7.539 7.554 7.491 7.570 8,499,112 7.5375 -1.23%
2007-08-09 0 24.30 24.45 24.55 24.15 24.55 3,573,096 87,445,673 24.473 7.649 7.696 7.727 7.601 7.727 11,351,762 7.7033 1.89%
2007-08-08 0 23.85 23.80 23.85 23.50 24.20 3,030,500 71,936,050 23.737 7.507 7.491 7.507 7.397 7.617 9,627,929 7.4716 1.06%
2007-08-07 0 23.60 23.60 23.65 23.60 24.20 2,150,150 51,371,105 23.892 7.428 7.428 7.444 7.428 7.617 6,831,048 7.5202 0.21%
2007-08-06 0 23.55 23.55 23.60 23.40 23.85 1,413,096 33,256,520 23.535 7.413 7.413 7.428 7.365 7.507 4,489,420 7.4078 -2.48%
2007-08-03 0 24.15 24.15 24.25 23.85 24.25 2,033,625 48,859,093 24.026 7.601 7.601 7.633 7.507 7.633 6,460,847 7.5623 1.26%
2007-08-02 0 23.85 23.85 23.90 23.60 24.05 1,380,500 32,981,627 23.891 7.507 7.507 7.523 7.428 7.570 4,385,862 7.5200 1.27%
2007-08-01 0 23.55 23.50 23.70 23.50 24.60 3,752,946 89,999,899 23.981 7.413 7.397 7.460 7.397 7.743 11,923,147 7.5483 -4.27%
2007-07-31 0 24.60 24.50 24.55 24.40 24.90 1,530,962 37,769,390 24.670 7.743 7.712 7.727 7.680 7.838 4,863,882 7.7653 0.82%
2007-07-30 0 24.40 24.65 24.70 23.95 24.85 2,767,750 67,457,837 24.373 7.680 7.759 7.775 7.539 7.822 8,793,170 7.6716 0.62%
2007-07-27 0 24.25 24.10 24.15 24.15 25.00 2,780,503 67,908,549 24.423 7.633 7.586 7.601 7.601 7.869 8,833,686 7.6875 -0.61%
2007-07-26 0 24.40 24.40 24.45 24.40 24.80 1,419,500 35,014,000 24.666 7.680 7.680 7.696 7.680 7.806 4,509,766 7.7640 -1.01%
2007-07-25 0 24.65 24.60 24.65 24.60 25.40 1,374,500 34,099,302 24.809 7.759 7.743 7.759 7.743 7.995 4,366,800 7.8088 -1.79%
2007-07-24 0 25.10 25.05 25.10 25.00 25.50 4,011,282 101,256,913 25.243 7.901 7.885 7.901 7.869 8.026 12,743,883 7.9455 0.40%
2007-07-23 0 25.00 24.90 25.00 24.60 25.00 1,583,394 39,382,450 24.872 7.869 7.838 7.869 7.743 7.869 5,030,459 7.8288 1.63%
2007-07-20 0 24.60 24.50 24.55 24.30 25.00 5,262,300 129,895,263 24.684 7.743 7.712 7.727 7.649 7.869 16,718,380 7.7696 1.44%
2007-07-19 0 24.25 24.20 24.25 24.00 24.45 3,726,400 90,442,295 24.271 7.633 7.617 7.633 7.554 7.696 11,838,810 7.6395 0.41%
2007-07-18 0 24.15 24.05 24.15 23.80 24.25 3,578,100 85,840,265 23.990 7.601 7.570 7.601 7.491 7.633 11,367,660 7.5513 1.90%
2007-07-17 0 23.70 23.70 23.80 23.70 24.40 2,253,864 54,003,435 23.960 7.460 7.460 7.491 7.460 7.680 7,160,549 7.5418 -1.66%
2007-07-16 0 24.10 24.05 24.10 24.05 24.35 1,536,852 37,119,088 24.153 7.586 7.570 7.586 7.570 7.664 4,882,594 7.6023 0.84%
2007-07-13 0 23.90 23.80 23.90 23.80 24.60 3,007,096 72,201,063 24.010 7.523 7.491 7.523 7.491 7.743 9,553,574 7.5575 0.00%
2007-07-12 0 23.90 23.85 23.90 23.45 24.20 4,836,996 115,604,330 23.900 7.523 7.507 7.523 7.381 7.617 15,367,185 7.5228 3.91%
2007-07-11 0 23.00 23.00 23.05 23.00 23.50 4,060,625 93,859,598 23.115 7.240 7.240 7.255 7.240 7.397 12,900,646 7.2756 -1.71%
2007-07-10 0 23.40 23.35 23.40 23.05 23.55 4,394,415 102,368,516 23.295 7.365 7.350 7.365 7.255 7.413 13,961,101 7.3324 -0.64%
2007-07-09 0 23.55 23.50 23.55 23.50 23.70 2,573,853 60,645,838 23.562 7.413 7.397 7.413 7.397 7.460 8,177,157 7.4165 -1.05%
2007-07-06 0 23.80 23.75 23.80 23.75 24.50 2,793,629 66,707,831 23.879 7.491 7.476 7.491 7.476 7.712 8,875,387 7.5160 -1.24%
2007-07-05 0 24.10 24.00 24.10 23.90 24.25 834,000 20,113,250 24.117 7.586 7.554 7.586 7.523 7.633 2,649,626 7.5910 0.67%
2007-07-04 0 24.25 24.05 24.25 23.80 24.40 2,463,211 59,173,714 24.023 7.535 7.473 7.535 7.396 7.582 7,926,981 7.4648 1.04%
2007-07-03 0 24.00 24.00 24.20 24.00 25.30 4,471,654 108,878,139 24.349 7.458 7.458 7.520 7.458 7.862 14,390,450 7.5660 -1.03%
2007-06-29 0 24.25 24.25 24.30 24.25 24.95 1,777,727 43,346,518 24.383 7.535 7.535 7.551 7.535 7.753 5,720,991 7.5768 -1.22%
2007-06-28 0 24.55 24.55 24.65 24.15 24.70 4,958,285 121,443,429 24.493 7.629 7.629 7.660 7.504 7.675 15,956,501 7.6109 3.15%
2007-06-27 0 23.80 23.70 23.75 23.40 24.30 3,950,300 93,964,825 23.787 7.396 7.364 7.380 7.271 7.551 12,712,655 7.3914 1.06%
2007-06-26 0 23.55 23.80 23.90 23.45 24.00 5,146,456 121,919,087 23.690 7.318 7.396 7.427 7.287 7.458 16,562,064 7.3613 0.21%
2007-06-25 0 23.50 23.45 23.50 23.35 24.10 8,467,500 199,568,601 23.569 7.302 7.287 7.302 7.256 7.489 27,249,679 7.3237 -2.69%
2007-06-22 0 24.15 24.10 24.15 24.10 24.90 8,056,400 196,823,227 24.431 7.504 7.489 7.504 7.489 7.737 25,926,698 7.5915 -4.55%
2007-06-21 0 25.30 25.30 25.35 25.10 25.60 2,910,744 73,782,336 25.348 7.862 7.862 7.877 7.800 7.955 9,367,209 7.8767 -0.39%
2007-06-20 0 25.40 25.35 25.45 25.30 26.10 3,555,700 90,807,450 25.539 7.893 7.877 7.908 7.862 8.110 11,442,773 7.9358 -3.61%
2007-06-18 0 26.35 26.25 26.30 26.00 26.40 2,072,500 54,463,450 26.279 8.188 8.157 8.172 8.079 8.203 6,669,614 8.1659 1.35%
2007-06-15 0 26.00 25.90 26.00 25.90 26.25 1,582,666 41,315,525 26.105 8.079 8.048 8.079 8.048 8.157 5,093,255 8.1118 -0.19%
2007-06-14 0 26.05 26.00 26.05 25.45 26.10 2,322,613 60,175,632 25.909 8.095 8.079 8.095 7.908 8.110 7,474,515 8.0508 2.56%
2007-06-13 0 25.40 25.35 25.40 25.05 25.60 1,644,660 41,578,162 25.281 7.893 7.877 7.893 7.784 7.955 5,292,761 7.8557 0.99%
2007-06-12 0 25.15 25.15 25.20 25.05 25.25 3,584,500 90,127,725 25.144 7.815 7.815 7.831 7.784 7.846 11,535,456 7.8131 0.00%
2007-06-11 0 25.15 25.10 25.15 25.10 25.30 1,875,960 47,099,045 25.107 7.815 7.800 7.815 7.800 7.862 6,037,119 7.8016 -0.20%
2007-06-08 0 25.20 25.15 25.20 24.80 25.30 2,535,710 63,565,658 25.068 7.831 7.815 7.831 7.706 7.862 8,160,293 7.7896 -0.59%
2007-06-07 0 25.35 25.30 25.35 25.20 25.40 2,430,213 61,610,385 25.352 7.877 7.862 7.877 7.831 7.893 7,820,788 7.8778 -0.98%
2007-06-06 0 25.60 25.60 25.65 25.60 26.05 1,617,085 41,716,218 25.797 7.955 7.955 7.970 7.955 8.095 5,204,021 8.0162 -1.35%
2007-06-05 0 25.95 25.90 25.95 25.60 26.15 2,684,500 69,533,235 25.902 8.064 8.048 8.064 7.955 8.126 8,639,122 8.0486 0.19%
2007-06-04 0 25.90 25.90 25.95 25.85 26.20 996,000 25,847,404 25.951 8.048 8.048 8.064 8.033 8.141 3,205,277 8.0640 0.19%
2007-06-01 0 25.85 25.80 26.00 25.80 26.05 2,351,166 60,901,014 25.902 8.033 8.017 8.079 8.017 8.095 7,566,403 8.0489 0.19%
2007-05-31 0 25.80 25.95 26.00 25.50 26.05 5,722,200 147,724,640 25.816 8.017 8.064 8.079 7.924 8.095 18,414,894 8.0220 0.39%
2007-05-30 0 25.70 25.70 25.80 25.70 26.25 1,358,334 35,116,192 25.852 7.986 7.986 8.017 7.986 8.157 4,371,322 8.0333 -2.10%
2007-05-29 0 26.25 26.05 26.35 25.40 26.35 1,776,500 46,027,613 25.909 8.157 8.095 8.188 7.893 8.188 5,717,042 8.0509 2.94%
2007-05-28 0 25.50 25.50 25.55 25.25 25.55 2,336,290 59,406,244 25.428 7.924 7.924 7.939 7.846 7.939 7,518,530 7.9013 0.20%
2007-05-25 0 25.45 25.45 25.50 25.30 26.20 4,656,160 118,568,953 25.465 7.908 7.908 7.924 7.862 8.141 14,984,218 7.9129 -1.17%
2007-05-23 0 25.75 25.70 25.75 25.70 26.45 4,154,975 107,914,175 25.972 8.001 7.986 8.001 7.986 8.219 13,371,330 8.0706 -2.65%
2007-05-22 0 26.45 26.45 26.50 26.30 26.80 1,972,500 52,333,378 26.531 8.219 8.219 8.235 8.172 8.328 6,347,799 8.2443 -0.38%
2007-05-21 0 26.55 26.50 26.55 26.00 26.80 2,673,404 71,053,967 26.578 8.250 8.235 8.250 8.079 8.328 8,603,413 8.2588 2.12%
2007-05-18 0 26.00 25.90 26.00 25.80 26.30 2,058,000 53,352,150 25.924 8.079 8.048 8.079 8.017 8.172 6,622,951 8.0556 -0.95%
2007-05-17 0 26.25 26.20 26.25 26.00 26.45 2,695,100 70,601,175 26.196 8.157 8.141 8.157 8.079 8.219 8,673,234 8.1401 0.00%
2007-05-16 0 26.25 26.20 26.25 26.05 26.95 8,151,000 213,963,351 26.250 8.157 8.141 8.157 8.095 8.374 26,231,135 8.1568 -3.14%
2007-05-15 0 27.10 27.15 27.25 26.90 27.85 3,215,104 87,649,661 27.262 8.421 8.437 8.468 8.359 8.654 10,346,685 8.4713 -2.87%
2007-05-14 0 27.90 27.90 28.00 27.85 28.35 1,671,000 46,885,425 28.058 8.670 8.670 8.701 8.654 8.809 5,377,527 8.7188 0.18%
2007-05-11 0 27.85 27.85 27.90 27.80 28.05 4,101,578 114,617,855 27.945 8.654 8.654 8.670 8.639 8.716 13,199,490 8.6835 -1.07%
2007-05-10 0 28.15 28.15 28.30 28.05 28.25 1,420,069 39,936,167 28.123 8.747 8.747 8.794 8.716 8.778 4,569,994 8.7388 0.00%
2007-05-09 0 28.15 28.10 28.15 28.00 28.30 1,617,700 45,477,018 28.112 8.747 8.732 8.747 8.701 8.794 5,206,000 8.7355 0.54%
2007-05-08 0 28.00 28.05 28.30 28.00 28.40 1,592,500 44,853,660 28.166 8.701 8.716 8.794 8.701 8.825 5,124,903 8.7521 -0.36%
2007-05-07 0 28.10 28.10 28.15 28.05 28.20 1,031,700 29,013,895 28.122 8.732 8.732 8.747 8.716 8.763 3,320,165 8.7387 0.00%
2007-05-04 0 28.10 28.00 28.10 27.95 28.10 1,358,000 38,061,450 28.028 8.732 8.701 8.732 8.685 8.732 4,370,247 8.7092 1.08%
2007-05-03 0 27.80 27.75 27.80 27.25 27.95 1,614,962 44,645,148 27.645 8.639 8.623 8.639 8.468 8.685 5,197,189 8.5902 0.36%
2007-05-02 0 27.70 27.70 27.90 27.45 28.00 2,275,230 63,127,369 27.745 8.607 8.607 8.670 8.530 8.701 7,322,030 8.6216 0.91%
2007-04-30 0 27.45 27.25 27.35 26.80 28.10 1,709,500 46,778,450 27.364 8.530 8.468 8.499 8.328 8.732 5,501,426 8.5030 0.00%
2007-04-27 0 27.45 27.45 27.65 27.10 27.80 2,558,242 70,052,206 27.383 8.530 8.530 8.592 8.421 8.639 8,232,805 8.5089 1.10%
2007-04-26 0 27.15 26.95 27.00 26.80 27.60 1,816,600 49,403,305 27.195 8.437 8.374 8.390 8.328 8.576 5,846,090 8.4507 1.31%
2007-04-25 0 26.80 26.70 26.80 26.60 27.25 1,490,241 39,878,435 26.760 8.328 8.297 8.328 8.266 8.468 4,795,818 8.3153 -0.37%
2007-04-24 0 26.90 26.80 26.90 26.70 27.10 1,330,000 35,784,850 26.906 8.359 8.328 8.359 8.297 8.421 4,280,139 8.3607 -0.37%
2007-04-23 0 27.00 26.65 27.00 26.65 27.20 1,173,500 31,516,750 26.857 8.390 8.281 8.390 8.281 8.452 3,776,498 8.3455 1.89%
2007-04-20 0 26.50 26.45 26.55 26.25 26.80 1,295,464 34,236,151 26.428 8.235 8.219 8.250 8.157 8.328 4,168,997 8.2121 0.57%
2007-04-19 0 26.35 26.30 26.45 26.25 26.65 1,960,725 51,886,506 26.463 8.188 8.172 8.219 8.157 8.281 6,309,906 8.2230 -1.86%
2007-04-18 0 26.85 26.85 26.90 26.55 27.65 5,575,347 150,191,736 26.939 8.343 8.343 8.359 8.250 8.592 17,942,299 8.3708 -2.72%
2007-04-17 0 27.60 27.50 27.60 27.25 27.65 1,029,500 28,261,898 27.452 8.576 8.545 8.576 8.468 8.592 3,313,085 8.5304 -0.72%
2007-04-16 0 27.80 27.75 27.80 27.00 27.85 1,832,000 50,453,720 27.540 8.639 8.623 8.639 8.390 8.654 5,895,649 8.5578 2.77%
2007-04-13 0 27.05 27.00 27.05 26.90 27.25 828,607 22,389,889 27.021 8.405 8.390 8.405 8.359 8.468 2,666,581 8.3965 -0.73%
2007-04-12 0 27.25 27.20 27.25 26.50 27.65 1,476,834 40,110,107 27.160 8.468 8.452 8.468 8.235 8.592 4,752,672 8.4395 0.93%
2007-04-11 0 27.00 26.95 27.00 26.70 27.65 2,721,000 73,662,825 27.072 8.390 8.374 8.390 8.297 8.592 8,756,584 8.4123 -1.82%
2007-04-10 0 27.50 27.30 27.50 27.35 28.40 1,927,494 53,604,138 27.810 8.545 8.483 8.545 8.499 8.825 6,202,963 8.6417 -0.54%
2007-04-04 0 27.65 27.60 27.65 27.40 27.75 2,156,685 59,395,519 27.540 8.592 8.576 8.592 8.514 8.623 6,940,534 8.5578 1.28%
2007-04-03 0 27.30 27.15 27.20 26.65 27.35 1,407,200 38,188,690 27.138 8.483 8.437 8.452 8.281 8.499 4,528,580 8.4328 2.82%
2007-04-02 0 26.55 26.50 26.65 26.20 27.15 1,048,400 27,928,095 26.639 8.250 8.235 8.281 8.141 8.437 3,373,908 8.2777 0.19%
2007-03-30 0 26.50 26.45 26.50 26.15 27.30 2,545,000 67,459,500 26.507 8.235 8.219 8.235 8.126 8.483 8,190,190 8.2366 -1.85%
2007-03-29 0 27.00 26.95 27.00 26.55 27.65 1,809,609 49,339,779 27.265 8.390 8.374 8.390 8.250 8.592 5,823,592 8.4724 0.00%
2007-03-28 0 27.00 26.95 27.00 26.75 27.15 2,197,000 59,185,967 26.939 8.390 8.374 8.390 8.312 8.437 7,070,274 8.3711 -1.10%
2007-03-27 0 27.30 27.30 27.40 27.30 27.80 1,172,000 32,304,450 27.564 8.483 8.483 8.514 8.483 8.639 3,771,671 8.5650 -2.15%
2007-03-26 0 27.90 27.75 27.95 27.20 27.95 1,183,000 32,607,550 27.563 8.670 8.623 8.685 8.452 8.685 3,807,071 8.5650 0.00%
2007-03-23 0 27.90 27.90 27.95 27.75 28.00 1,396,450 38,916,320 27.868 8.670 8.670 8.685 8.623 8.701 4,493,985 8.6596 0.36%
2007-03-22 0 27.80 27.70 27.80 27.10 27.90 3,297,500 91,222,686 27.664 8.639 8.607 8.639 8.421 8.670 10,611,847 8.5963 1.46%
2007-03-21 0 27.40 27.30 27.40 27.00 27.50 2,704,811 73,741,024 27.263 8.514 8.483 8.514 8.390 8.545 8,704,486 8.4716 1.48%
2007-03-20 0 27.00 27.00 27.05 26.80 27.50 1,319,500 35,676,325 27.038 8.390 8.390 8.405 8.328 8.545 4,246,348 8.4016 0.93%
2007-03-19 0 26.75 26.70 26.75 26.00 26.75 1,267,500 33,510,125 26.438 8.312 8.297 8.312 8.079 8.312 4,079,004 8.2153 1.90%
2007-03-16 0 26.25 26.25 26.40 25.85 26.40 1,737,693 45,325,970 26.084 8.157 8.157 8.203 8.033 8.203 5,592,155 8.1053 0.96%
2007-03-15 0 26.00 25.95 26.10 25.40 26.15 3,899,813 101,073,017 25.917 8.079 8.064 8.110 7.893 8.126 12,550,180 8.0535 2.36%
2007-03-14 0 25.40 25.35 25.40 24.65 25.60 3,095,500 78,024,478 25.206 7.893 7.877 7.893 7.660 7.955 9,961,781 7.8324 -0.59%
2007-03-13 0 25.55 25.55 25.65 25.50 26.05 2,329,895 59,748,500 25.644 7.939 7.939 7.970 7.924 8.095 7,497,950 7.9686 -1.35%
2007-03-12 0 25.90 25.80 25.90 25.30 25.95 2,835,958 72,707,202 25.638 8.048 8.017 8.048 7.862 8.064 9,126,536 7.9666 3.19%
2007-03-09 0 25.10 25.10 25.25 25.00 26.10 6,002,697 153,550,276 25.580 7.800 7.800 7.846 7.768 8.110 19,317,575 7.9487 -3.65%
2007-03-08 0 26.05 26.00 26.05 25.60 26.20 1,633,200 42,273,305 25.884 8.095 8.079 8.095 7.955 8.141 5,255,881 8.0430 0.39%
2007-03-07 0 25.95 25.80 25.95 25.55 26.40 2,339,637 60,457,215 25.840 8.064 8.017 8.064 7.939 8.203 7,529,301 8.0296 0.39%
2007-03-06 0 25.85 25.80 25.85 25.75 26.40 3,598,800 93,415,525 25.957 8.033 8.017 8.033 8.001 8.203 11,581,476 8.0659 -0.19%
2007-03-05 0 25.90 25.85 25.90 25.85 26.85 2,322,808 60,952,008 26.241 8.048 8.033 8.048 8.033 8.343 7,475,143 8.1540 -4.07%
2007-03-02 0 27.00 27.00 27.10 26.90 27.50 1,173,000 31,773,704 27.088 8.390 8.390 8.421 8.359 8.545 3,774,889 8.4171 1.12%
2007-03-01 0 26.70 26.70 26.80 26.65 27.70 2,681,498 72,296,995 26.961 8.297 8.297 8.328 8.281 8.607 8,629,461 8.3779 -1.11%
2007-02-28 0 27.00 26.65 26.85 26.15 27.70 6,484,882 174,115,148 26.849 8.390 8.281 8.343 8.126 8.607 20,869,318 8.3431 -1.10%
2007-02-27 0 27.30 27.25 27.30 26.95 27.65 2,613,000 71,251,020 27.268 8.483 8.468 8.483 8.374 8.592 8,409,024 8.4732 -1.80%
2007-02-26 0 27.80 27.75 27.80 27.60 28.00 1,334,700 37,123,540 27.814 8.639 8.623 8.639 8.576 8.701 4,295,264 8.6429 -1.07%
2007-02-23 0 28.10 27.75 28.10 27.65 28.30 1,791,945 50,162,302 27.993 8.732 8.623 8.732 8.592 8.794 5,766,747 8.6985 1.85%
2007-02-22 0 28.10 28.10 28.20 28.00 28.55 2,052,000 57,853,858 28.194 8.573 8.573 8.604 8.543 8.711 6,725,710 8.6019 -1.75%
2007-02-21 0 28.60 28.55 28.60 28.55 29.25 1,279,500 36,766,375 28.735 8.726 8.711 8.726 8.711 8.924 4,193,736 8.7670 -2.22%
2007-02-16 0 29.25 29.20 29.25 28.70 29.25 2,105,861 61,436,107 29.174 8.924 8.909 8.924 8.756 8.924 6,902,247 8.9009 1.21%
2007-02-15 0 28.90 28.85 28.90 28.75 29.20 1,528,657 44,209,533 28.921 8.817 8.802 8.817 8.772 8.909 5,010,382 8.8236 1.40%
2007-02-14 0 28.50 28.35 28.50 27.95 28.95 1,689,000 47,904,938 28.363 8.695 8.650 8.695 8.527 8.833 5,535,928 8.6535 1.60%
2007-02-13 0 28.05 28.10 28.50 28.05 29.45 1,029,858 29,243,517 28.396 8.558 8.573 8.695 8.558 8.985 3,375,500 8.6635 -1.92%
2007-02-12 0 28.60 28.60 28.75 28.10 28.95 1,008,714 28,837,865 28.589 8.726 8.726 8.772 8.573 8.833 3,306,198 8.7224 1.78%
2007-02-09 0 28.10 28.05 28.10 28.05 28.75 1,648,600 46,922,641 28.462 8.573 8.558 8.573 8.558 8.772 5,403,512 8.6837 -0.88%
2007-02-08 0 28.35 28.35 28.45 28.05 29.00 2,424,261 68,674,150 28.328 8.650 8.650 8.680 8.558 8.848 7,945,847 8.6428 -2.24%
2007-02-07 0 29.00 28.60 29.00 28.50 29.10 3,527,839 101,645,554 28.812 8.848 8.726 8.848 8.695 8.878 11,562,974 8.7906 1.75%
2007-02-06 0 28.50 28.45 28.50 28.00 28.55 3,598,296 101,960,512 28.336 8.695 8.680 8.695 8.543 8.711 11,793,907 8.6452 1.97%
2007-02-05 0 27.95 27.75 27.95 27.05 27.95 2,553,621 70,446,944 27.587 8.527 8.466 8.527 8.253 8.527 8,369,842 8.4168 2.76%
2007-02-02 0 27.20 27.15 27.25 27.00 27.35 2,395,179 64,781,149 27.046 8.299 8.283 8.314 8.238 8.344 7,850,526 8.2518 0.55%
2007-02-01 0 27.05 27.05 27.10 26.35 27.10 1,808,500 48,208,950 26.657 8.253 8.253 8.268 8.039 8.268 5,927,606 8.1330 3.05%
2007-01-31 0 26.25 26.25 26.40 26.00 27.35 2,673,285 71,041,517 26.575 8.009 8.009 8.055 7.933 8.344 8,762,057 8.1079 -3.31%
2007-01-30 0 27.15 27.15 27.25 27.05 27.60 779,100 21,276,360 27.309 8.283 8.283 8.314 8.253 8.421 2,553,607 8.3319 -0.73%
2007-01-29 0 27.35 27.25 27.35 27.25 27.90 451,500 12,423,077 27.515 8.344 8.314 8.344 8.314 8.512 1,479,853 8.3948 -0.36%
2007-01-26 0 27.45 27.05 27.35 26.85 27.90 1,913,898 52,388,561 27.373 8.375 8.253 8.344 8.192 8.512 6,273,062 8.3514 -0.36%
2007-01-25 0 27.55 27.50 27.55 26.80 27.90 1,788,500 49,202,700 27.511 8.405 8.390 8.405 8.177 8.512 5,862,053 8.3934 1.29%
2007-01-24 0 27.20 27.15 27.25 26.90 27.75 1,473,004 39,999,831 27.155 8.299 8.283 8.314 8.207 8.466 4,827,972 8.2850 -0.91%
2007-01-23 0 27.45 27.40 27.45 27.10 27.65 2,808,800 76,997,660 27.413 8.375 8.360 8.375 8.268 8.436 9,206,226 8.3637 0.18%
2007-01-22 0 27.40 27.25 27.40 26.50 27.55 4,372,742 119,057,470 27.227 8.360 8.314 8.360 8.085 8.405 14,332,259 8.3070 1.67%
2007-01-19 0 26.95 26.90 27.00 26.35 27.70 3,261,500 87,443,914 26.811 8.222 8.207 8.238 8.039 8.451 10,690,012 8.1800 -0.92%
2007-01-18 0 27.20 27.05 27.25 26.70 28.30 3,613,798 98,686,340 27.308 8.299 8.253 8.314 8.146 8.634 11,844,717 8.3317 -2.16%
2007-01-17 0 27.80 27.75 27.80 27.45 28.40 4,438,500 124,469,700 28.043 8.482 8.466 8.482 8.375 8.665 14,547,790 8.5559 -0.36%
2007-01-16 0 27.90 27.85 27.95 27.65 28.10 2,916,500 81,457,500 27.930 8.512 8.497 8.527 8.436 8.573 9,559,227 8.5213 -0.71%
2007-01-15 0 28.10 27.80 28.00 26.50 28.20 7,624,910 208,470,408 27.341 8.573 8.482 8.543 8.085 8.604 24,991,684 8.3416 8.29%
2007-01-12 0 25.95 25.90 26.00 25.30 26.00 3,495,450 90,087,991 25.773 7.917 7.902 7.933 7.719 7.933 11,456,815 7.8633 2.37%
2007-01-11 0 25.35 25.30 25.35 25.00 25.90 2,571,694 64,990,303 25.271 7.734 7.719 7.734 7.627 7.902 8,429,078 7.7103 1.81%
2007-01-10 0 24.90 24.75 24.90 24.35 25.50 1,764,000 43,824,181 24.844 7.597 7.551 7.597 7.429 7.780 5,781,751 7.5797 -0.99%
2007-01-09 0 25.15 25.15 25.20 24.60 25.15 962,126 24,049,543 24.996 7.673 7.673 7.688 7.505 7.673 3,153,499 7.6263 1.21%
2007-01-08 0 24.85 24.50 24.90 24.45 25.00 1,472,500 36,608,200 24.861 7.582 7.475 7.597 7.460 7.627 4,826,320 7.5851 1.64%
2007-01-05 0 24.45 24.30 24.45 23.95 24.70 2,557,800 62,432,845 24.409 7.460 7.414 7.460 7.307 7.536 8,383,539 7.4471 0.41%
2007-01-04 0 24.35 24.10 24.40 23.95 24.60 2,985,555 72,521,812 24.291 7.429 7.353 7.444 7.307 7.505 9,785,564 7.4111 -0.61%
2007-01-03 0 24.50 24.55 24.70 24.45 25.15 983,000 24,366,000 24.787 7.475 7.490 7.536 7.460 7.673 3,221,917 7.5626 -2.58%
2007-01-02 0 25.15 25.10 25.15 25.00 25.30 852,000 21,315,050 25.018 7.673 7.658 7.673 7.627 7.719 2,792,546 7.6328 1.82%
2006-12-29 0 24.70 24.60 25.00 24.50 25.00 1,285,874 31,834,350 24.757 7.536 7.505 7.627 7.475 7.627 4,214,628 7.5533 -1.59%
2006-12-28 0 25.10 24.95 25.20 24.80 25.20 1,685,000 42,078,450 24.972 7.658 7.612 7.688 7.566 7.688 5,522,818 7.6190 0.00%
2006-12-27 0 25.10 24.80 25.10 24.50 25.10 767,799 19,142,085 24.931 7.658 7.566 7.658 7.475 7.658 2,516,566 7.6064 2.45%
2006-12-22 0 24.50 24.40 24.50 23.95 24.65 626,750 15,273,922 24.370 7.475 7.444 7.475 7.307 7.521 2,054,259 7.4352 0.62%
2006-12-21 0 24.35 24.30 24.35 24.30 24.60 555,500 13,599,025 24.481 7.429 7.414 7.429 7.414 7.505 1,820,727 7.4690 0.21%
2006-12-20 0 24.30 24.30 24.35 24.05 24.60 1,411,516 34,379,134 24.356 7.414 7.414 7.429 7.338 7.505 4,626,437 7.4310 1.46%
2006-12-19 0 23.95 23.95 24.05 23.80 24.65 1,709,008 41,212,542 24.115 7.307 7.307 7.338 7.261 7.521 5,601,507 7.3574 -3.04%
2006-12-18 0 24.70 24.60 24.70 24.40 24.85 968,321 23,899,385 24.681 7.536 7.505 7.536 7.444 7.582 3,173,804 7.5302 -0.60%
2006-12-15 0 24.85 24.80 24.85 24.65 25.25 1,241,000 30,942,025 24.933 7.582 7.566 7.582 7.521 7.704 4,067,547 7.6070 0.20%
2006-12-14 0 24.80 24.80 24.85 24.55 25.00 1,666,674 41,290,217 24.774 7.566 7.566 7.582 7.490 7.627 5,462,752 7.5585 -0.20%
2006-12-13 0 24.85 24.70 24.75 24.30 24.85 2,493,174 61,220,060 24.555 7.582 7.536 7.551 7.414 7.582 8,171,718 7.4917 0.81%
2006-12-12 0 24.65 24.80 24.95 24.60 25.10 1,480,000 36,824,875 24.882 7.521 7.566 7.612 7.505 7.658 4,850,902 7.5913 -1.99%
2006-12-11 0 25.15 25.10 25.15 24.85 25.20 2,235,783 56,037,430 25.064 7.673 7.658 7.673 7.582 7.688 7,328,084 7.6469 1.62%
2006-12-08 0 24.75 24.60 24.75 24.60 24.90 1,918,133 47,544,875 24.787 7.551 7.505 7.551 7.505 7.597 6,286,943 7.5625 0.61%
2006-12-07 0 24.60 24.45 24.50 24.45 24.80 1,673,422 41,207,593 24.625 7.505 7.460 7.475 7.460 7.566 5,484,869 7.5130 0.00%
2006-12-06 0 24.60 24.60 24.65 24.00 24.75 2,903,438 71,028,269 24.464 7.505 7.505 7.521 7.322 7.551 9,516,415 7.4638 1.86%
2006-12-05 0 24.15 24.10 24.20 24.05 24.20 2,785,693 67,279,206 24.152 7.368 7.353 7.383 7.338 7.383 9,130,489 7.3686 1.26%
2006-12-04 0 23.85 23.75 23.85 23.45 24.10 2,404,596 57,441,365 23.888 7.277 7.246 7.277 7.155 7.353 7,881,392 7.2882 1.71%
2006-12-01 0 23.45 23.40 23.45 23.40 24.20 2,421,810 57,403,083 23.703 7.155 7.139 7.155 7.139 7.383 7,937,813 7.2316 -4.67%
2006-11-30 0 24.60 24.10 24.60 23.05 24.70 3,531,494 83,555,161 23.660 7.505 7.353 7.505 7.033 7.536 11,574,954 7.2186 6.96%
2006-11-29 0 23.00 23.00 23.10 22.95 23.25 3,181,500 73,290,750 23.037 7.017 7.017 7.048 7.002 7.094 10,427,801 7.0284 -0.43%
2006-11-28 0 23.10 23.05 23.10 23.00 23.20 1,891,900 43,743,955 23.122 7.048 7.033 7.048 7.017 7.078 6,200,961 7.0544 -1.07%
2006-11-27 0 23.35 23.35 23.40 23.05 23.45 900,682 20,919,595 23.226 7.124 7.124 7.139 7.033 7.155 2,952,108 7.0863 0.86%
2006-11-24 0 23.15 23.15 23.20 23.00 23.50 1,730,300 40,266,804 23.272 7.063 7.063 7.078 7.017 7.170 5,671,295 7.1001 0.65%
2006-11-23 0 23.00 23.00 23.10 22.95 23.60 5,529,750 127,713,925 23.096 7.017 7.017 7.048 7.002 7.200 18,124,511 7.0465 -2.13%
2006-11-22 0 23.50 23.45 23.50 23.20 23.60 1,244,750 29,238,738 23.490 7.170 7.155 7.170 7.078 7.200 4,079,838 7.1666 0.21%
2006-11-21 0 23.45 23.50 23.55 23.05 23.65 2,156,980 50,277,514 23.309 7.155 7.170 7.185 7.033 7.216 7,069,797 7.1116 0.86%
2006-11-20 0 23.25 23.15 23.20 23.15 23.60 6,558,190 152,435,319 23.244 7.094 7.063 7.078 7.063 7.200 21,495,364 7.0915 -0.85%
2006-11-17 0 23.45 23.30 23.45 23.15 23.55 3,402,800 79,444,792 23.347 7.155 7.109 7.155 7.063 7.185 11,153,142 7.1231 1.30%
2006-11-16 0 23.15 23.15 23.20 22.95 23.35 3,484,750 80,687,110 23.154 7.063 7.063 7.078 7.002 7.124 11,421,744 7.0643 -0.22%
2006-11-15 0 23.20 23.15 23.35 23.00 23.40 5,729,687 133,168,226 23.242 7.078 7.063 7.124 7.017 7.139 18,779,832 7.0910 0.22%
2006-11-14 0 23.15 23.15 23.20 22.95 23.70 2,451,611 57,159,038 23.315 7.063 7.063 7.078 7.002 7.231 8,035,490 7.1133 -0.22%
2006-11-13 0 23.20 23.15 23.25 22.85 23.40 961,767 22,220,004 23.103 7.078 7.063 7.094 6.971 7.139 3,152,323 7.0488 0.22%
2006-11-10 0 23.15 23.10 23.20 22.95 23.45 847,660 19,664,079 23.198 7.063 7.048 7.078 7.002 7.155 2,778,321 7.0777 -0.22%
2006-11-09 0 23.20 23.20 23.40 23.20 23.65 801,582 18,725,344 23.360 7.078 7.078 7.139 7.078 7.216 2,627,295 7.1272 -0.85%
2006-11-08 0 23.40 23.25 23.40 23.25 23.50 816,500 19,100,500 23.393 7.139 7.094 7.139 7.094 7.170 2,676,190 7.1372 1.96%
2006-11-07 0 22.95 22.95 23.00 22.95 23.60 2,558,500 59,323,725 23.187 7.002 7.002 7.017 7.002 7.200 8,385,833 7.0743 -1.92%
2006-11-06 0 23.40 23.35 23.40 23.15 23.80 1,685,720 39,484,417 23.423 7.139 7.124 7.139 7.063 7.261 5,525,178 7.1463 -0.85%
2006-11-03 0 23.60 23.50 23.60 23.30 23.75 1,469,500 34,667,200 23.591 7.200 7.170 7.200 7.109 7.246 4,816,487 7.1976 -0.21%
2006-11-02 0 23.65 23.65 23.70 23.25 23.80 1,407,800 33,117,999 23.525 7.216 7.216 7.231 7.094 7.261 4,614,257 7.1773 1.07%
2006-11-01 0 23.40 23.40 23.55 23.20 24.10 4,721,500 111,038,575 23.518 7.139 7.139 7.185 7.078 7.353 15,475,361 7.1752 -0.64%
2006-10-31 0 23.55 23.50 23.55 23.35 23.80 1,721,500 40,689,710 23.636 7.185 7.170 7.185 7.124 7.261 5,642,451 7.2114 0.00%
2006-10-27 0 23.55 23.50 23.55 23.35 23.60 810,505 19,062,815 23.520 7.185 7.170 7.185 7.124 7.200 2,656,541 7.1758 1.51%
2006-10-26 0 23.20 23.15 23.20 23.15 23.60 2,382,750 55,816,128 23.425 7.078 7.063 7.078 7.063 7.200 7,809,789 7.1469 -1.07%
2006-10-25 0 23.45 23.35 23.45 23.30 23.55 1,177,000 27,594,387 23.445 7.155 7.124 7.155 7.109 7.185 3,857,778 7.1529 0.43%
2006-10-24 0 23.35 23.30 23.35 23.25 23.50 1,844,442 43,034,526 23.332 7.124 7.109 7.124 7.094 7.170 6,045,411 7.1185 0.65%
2006-10-23 0 23.20 23.15 23.20 23.10 24.15 4,001,500 93,069,399 23.259 7.078 7.063 7.078 7.048 7.368 13,115,463 7.0962 -3.33%
2006-10-20 1 - - - - - 0 0 - 7.322 - - - - 0 - 0.00%
2006-10-19 0 24.00 24.05 24.15 23.80 24.25 2,046,100 49,168,725 24.030 7.322 7.338 7.368 7.261 7.399 6,706,372 7.3316 -0.83%
2006-10-18 0 24.20 24.20 24.25 24.00 24.35 1,707,956 41,213,364 24.130 7.383 7.383 7.399 7.322 7.429 5,598,059 7.3621 0.83%
2006-10-17 0 24.00 23.90 24.00 23.70 24.50 2,581,661 62,109,620 24.058 7.322 7.292 7.322 7.231 7.475 8,461,747 7.3400 -2.04%
2006-10-16 0 24.50 24.30 24.50 24.00 24.55 990,655 24,228,580 24.457 7.475 7.414 7.475 7.322 7.490 3,247,007 7.4618 0.20%
2006-10-13 0 24.45 24.45 24.55 24.45 24.60 4,137,178 101,140,697 24.447 7.460 7.460 7.490 7.460 7.505 13,560,166 7.4587 0.00%
2006-10-12 0 24.45 24.40 24.50 24.25 24.50 2,771,246 67,638,354 24.407 7.460 7.444 7.475 7.399 7.475 9,083,137 7.4466 1.03%
2006-10-11 0 24.20 24.15 24.20 23.60 24.30 2,247,697 54,095,317 24.067 7.383 7.368 7.383 7.200 7.414 7,367,134 7.3428 2.76%
2006-10-10 0 23.55 23.55 23.90 23.55 23.95 310,500 7,391,750 23.806 7.185 7.185 7.292 7.185 7.307 1,017,706 7.2631 0.43%
2006-10-09 0 23.45 23.40 23.45 23.30 24.00 1,149,000 27,118,900 23.602 7.155 7.139 7.155 7.109 7.322 3,766,004 7.2010 -1.88%
2006-10-06 0 23.90 23.90 23.95 23.85 24.40 1,406,793 34,007,936 24.174 7.292 7.292 7.307 7.277 7.444 4,610,956 7.3755 -0.62%
2006-10-05 0 24.05 23.70 23.95 23.00 24.40 2,325,218 56,217,853 24.177 7.338 7.231 7.307 7.017 7.444 7,621,220 7.3765 0.21%
2006-10-04 0 24.00 24.00 24.05 23.70 24.20 1,997,100 47,892,649 23.981 7.322 7.322 7.338 7.231 7.383 6,545,768 7.3166 0.21%
2006-10-03 0 23.95 23.70 23.95 23.60 24.25 1,718,181 40,925,289 23.819 7.307 7.231 7.307 7.200 7.399 5,631,573 7.2671 -1.03%
2006-09-29 0 24.20 24.00 24.25 23.70 24.50 1,019,041 24,539,105 24.081 7.383 7.322 7.399 7.231 7.475 3,340,046 7.3469 -0.21%
2006-09-28 0 24.25 24.20 24.25 24.20 24.50 1,819,768 44,271,353 24.328 7.399 7.383 7.399 7.383 7.475 5,964,538 7.4224 -0.61%
2006-09-27 0 24.40 24.35 24.40 24.20 24.60 1,536,050 37,593,638 24.474 7.444 7.429 7.444 7.383 7.505 5,034,614 7.4670 -0.81%
2006-09-26 0 24.60 24.55 24.60 24.50 24.80 748,600 18,415,835 24.600 7.505 7.490 7.505 7.475 7.566 2,453,639 7.5055 0.00%
2006-09-25 0 24.60 24.60 24.75 24.50 24.85 1,965,081 48,549,093 24.706 7.505 7.505 7.551 7.475 7.582 6,440,821 7.5377 0.00%
2006-09-22 0 24.60 24.60 24.65 24.60 25.00 1,981,396 49,039,213 24.750 7.505 7.505 7.521 7.505 7.627 6,494,296 7.5511 -1.60%
2006-09-21 0 25.00 24.95 25.00 24.30 25.00 4,342,260 107,073,760 24.659 7.627 7.612 7.627 7.414 7.627 14,232,350 7.5233 4.38%
2006-09-20 0 23.95 23.95 24.00 23.70 24.15 1,162,870 27,835,994 23.937 7.307 7.307 7.322 7.231 7.368 3,811,465 7.3032 -0.21%
2006-09-19 0 24.00 23.85 24.05 24.00 24.50 1,768,534 42,873,866 24.243 7.322 7.277 7.338 7.322 7.475 5,796,612 7.3964 -0.41%
2006-09-18 0 24.10 24.10 24.15 23.80 24.20 2,319,910 55,812,113 24.058 7.353 7.353 7.368 7.261 7.383 7,603,822 7.3400 1.69%
2006-09-15 0 23.70 23.60 23.70 23.45 23.70 910,118 21,484,197 23.606 7.231 7.200 7.231 7.155 7.231 2,983,036 7.2021 0.00%
2006-09-14 0 23.70 23.65 23.70 23.25 23.70 2,477,578 58,254,124 23.513 7.231 7.216 7.231 7.094 7.231 8,120,600 7.1736 1.94%
2006-09-13 0 23.25 23.25 23.30 22.70 23.25 2,338,415 53,969,351 23.079 7.094 7.094 7.109 6.926 7.094 7,664,475 7.0415 2.65%
2006-09-12 0 22.65 22.50 22.55 22.40 22.70 1,393,471 31,480,602 22.592 6.910 6.865 6.880 6.834 6.926 4,567,292 6.8926 1.34%
2006-09-11 0 22.35 22.35 22.45 22.15 22.80 3,655,149 82,298,981 22.516 6.819 6.819 6.849 6.758 6.956 11,980,250 6.8696 1.59%
2006-09-08 0 22.00 21.85 22.00 21.60 22.05 442,401 9,611,938 21.727 6.712 6.666 6.712 6.590 6.727 1,450,030 6.6288 2.33%
2006-09-07 0 21.50 21.50 21.55 21.30 21.85 870,943 18,755,016 21.534 6.560 6.560 6.575 6.499 6.666 2,854,635 6.5700 -0.69%
2006-09-06 0 21.65 21.60 21.65 21.60 22.10 1,807,480 39,282,185 21.733 6.605 6.590 6.605 6.590 6.743 5,924,263 6.6307 -1.59%
2006-09-05 0 22.00 22.00 22.05 21.55 22.40 1,508,264 33,185,847 22.003 6.712 6.712 6.727 6.575 6.834 4,943,541 6.7130 -2.00%
2006-09-04 0 22.45 22.45 22.55 22.35 22.75 1,092,896 24,617,860 22.525 6.849 6.849 6.880 6.819 6.941 3,582,116 6.8724 -0.66%
2006-09-01 0 22.60 22.40 22.75 22.15 22.75 1,099,119 24,621,081 22.401 6.895 6.834 6.941 6.758 6.941 3,602,513 6.8344 0.44%
2006-08-31 0 22.50 22.45 22.50 22.35 22.75 1,677,400 37,682,336 22.465 6.865 6.849 6.865 6.819 6.941 5,497,908 6.8539 -0.22%
2006-08-30 0 22.55 22.45 22.55 21.40 22.80 2,504,243 55,486,963 22.157 6.880 6.849 6.880 6.529 6.956 8,207,999 6.7601 5.13%
2006-08-29 0 21.45 21.45 21.50 21.05 21.50 919,767 19,731,845 21.453 6.544 6.544 6.560 6.422 6.560 3,014,662 6.5453 1.66%
2006-08-28 0 21.10 21.10 21.15 21.00 21.30 392,586 8,306,290 21.158 6.438 6.438 6.453 6.407 6.499 1,286,754 6.4552 0.00%
2006-08-25 0 21.10 21.05 21.10 21.00 21.60 1,453,297 30,690,872 21.118 6.438 6.422 6.438 6.407 6.590 4,763,379 6.4431 -0.94%
2006-08-24 0 21.30 21.20 21.25 21.25 21.60 900,458 19,323,372 21.459 6.499 6.468 6.483 6.483 6.590 2,951,374 6.5472 -0.93%
2006-08-23 0 21.50 21.55 21.60 21.35 21.65 762,903 16,375,520 21.465 6.560 6.575 6.590 6.514 6.605 2,500,519 6.5488 -0.92%
2006-08-22 0 21.70 21.65 21.70 21.60 21.80 730,981 15,848,276 21.681 6.621 6.605 6.621 6.590 6.651 2,395,890 6.6148 -0.46%
2006-08-21 0 21.80 21.75 21.80 21.75 22.30 974,249 21,329,562 21.893 6.651 6.636 6.651 6.636 6.804 3,193,234 6.6796 -2.46%
2006-08-18 0 22.35 22.30 22.35 22.00 22.40 362,218 8,086,833 22.326 6.819 6.804 6.819 6.712 6.834 1,187,219 6.8116 1.13%
2006-08-17 0 22.10 22.05 22.10 22.00 22.50 776,983 17,391,418 22.383 6.743 6.727 6.743 6.712 6.865 2,546,668 6.8291 -1.12%
2006-08-16 0 22.35 22.30 22.45 22.00 22.40 1,122,871 24,977,926 22.245 6.819 6.804 6.849 6.712 6.834 3,680,363 6.7868 1.82%
2006-08-15 0 21.95 21.90 21.95 21.70 22.15 454,843 9,942,375 21.859 6.697 6.682 6.697 6.621 6.758 1,490,810 6.6691 -0.23%
2006-08-14 0 22.00 21.95 22.00 21.90 22.25 441,071 9,714,380 22.025 6.712 6.697 6.712 6.682 6.788 1,445,670 6.7196 0.23%
2006-08-11 0 21.95 21.90 21.95 21.85 22.05 568,706 12,471,325 21.929 6.697 6.682 6.697 6.666 6.727 1,864,012 6.6906 -0.45%
2006-08-10 0 22.05 22.05 22.10 21.85 22.30 738,106 16,272,107 22.046 6.727 6.727 6.743 6.666 6.804 2,419,243 6.7261 0.23%
2006-08-09 0 22.00 21.95 22.10 21.75 22.50 1,469,197 32,525,449 22.138 6.712 6.697 6.743 6.636 6.865 4,815,494 6.7543 0.69%
2006-08-08 0 21.85 21.80 21.90 21.65 22.00 485,225 10,607,471 21.861 6.666 6.651 6.682 6.605 6.712 1,590,391 6.6697 0.92%
2006-08-07 0 21.65 21.65 21.75 21.50 21.90 1,849,054 40,171,839 21.726 6.605 6.605 6.636 6.560 6.682 6,060,527 6.6284 -1.81%
2006-08-04 0 22.05 21.90 22.00 21.70 22.35 880,346 19,458,599 22.103 6.727 6.682 6.712 6.621 6.819 2,885,454 6.7437 0.00%
2006-08-03 0 22.05 21.95 22.15 21.95 22.35 248,745 5,513,841 22.167 6.727 6.697 6.758 6.697 6.819 815,296 6.7630 -0.68%
2006-08-02 0 22.20 22.20 22.25 22.10 22.50 1,278,475 28,458,368 22.260 6.773 6.773 6.788 6.743 6.865 4,190,376 6.7914 0.91%
2006-08-01 0 22.00 22.00 22.15 22.00 22.30 677,825 14,993,594 22.120 6.712 6.712 6.758 6.712 6.804 2,221,664 6.7488 1.15%
2006-07-31 0 21.75 21.70 21.75 21.70 22.30 1,051,133 23,193,974 22.066 6.636 6.621 6.636 6.621 6.804 3,445,232 6.7322 -0.91%
2006-07-28 0 21.95 21.95 22.05 21.90 22.15 1,462,801 32,236,167 22.037 6.697 6.697 6.727 6.682 6.758 4,794,530 6.7235 -0.90%
2006-07-27 0 22.15 22.15 22.20 21.80 22.30 964,469 21,380,160 22.168 6.758 6.758 6.773 6.651 6.804 3,161,179 6.7634 -0.45%
2006-07-26 0 22.25 22.25 22.30 21.70 22.30 1,387,737 30,542,249 22.009 6.788 6.788 6.804 6.621 6.804 4,548,498 6.7148 0.91%
2006-07-25 0 22.05 21.90 22.05 21.55 22.05 1,069,557 23,363,568 21.844 6.727 6.682 6.727 6.575 6.727 3,505,619 6.6646 0.92%
2006-07-24 0 21.85 21.85 21.90 21.40 21.90 526,379 11,393,064 21.644 6.666 6.666 6.682 6.529 6.682 1,725,279 6.6036 1.86%
2006-07-21 0 21.45 21.40 21.45 21.35 21.50 402,313 8,625,514 21.440 6.544 6.529 6.544 6.514 6.560 1,318,636 6.5412 0.23%
2006-07-20 0 21.40 21.25 21.35 21.10 21.55 1,425,177 30,285,289 21.250 6.529 6.483 6.514 6.438 6.575 4,671,212 6.4834 2.39%
2006-07-19 0 20.90 20.85 20.90 20.85 21.40 2,547,109 53,536,593 21.019 6.377 6.361 6.377 6.361 6.529 8,348,498 6.4127 -1.88%
2006-07-18 0 21.30 21.05 21.30 21.00 21.40 1,125,631 23,801,343 21.145 6.499 6.422 6.499 6.407 6.529 3,689,409 6.4513 -1.84%
2006-07-17 0 21.70 21.65 21.70 21.05 21.80 816,009 17,694,459 21.684 6.621 6.605 6.621 6.422 6.651 2,674,581 6.6158 0.00%
2006-07-14 0 21.70 21.65 21.70 21.60 22.05 1,153,047 25,004,004 21.685 6.621 6.605 6.621 6.590 6.727 3,779,269 6.6161 -2.91%
2006-07-13 0 22.35 22.25 22.35 22.25 22.60 1,920,323 43,022,189 22.404 6.819 6.788 6.819 6.788 6.895 6,294,121 6.8353 0.22%
2006-07-12 0 22.30 22.20 22.30 22.00 22.55 458,391 10,193,419 22.237 6.804 6.773 6.804 6.712 6.880 1,502,439 6.7846 -0.22%
2006-07-11 0 22.35 22.35 22.40 22.20 22.80 874,359 19,631,777 22.453 6.819 6.819 6.834 6.773 6.956 2,865,831 6.8503 -0.67%
2006-07-10 0 22.50 22.45 22.50 22.20 22.55 991,704 22,222,774 22.409 6.865 6.849 6.865 6.773 6.880 3,250,445 6.8368 1.35%
2006-07-07 0 22.20 21.95 22.20 22.00 22.45 1,530,697 33,981,288 22.200 6.773 6.697 6.773 6.712 6.849 5,017,069 6.7731 0.68%
2006-07-06 0 22.05 21.95 22.05 21.50 22.05 2,254,140 49,291,350 21.867 6.727 6.697 6.727 6.560 6.727 7,388,252 6.6716 2.56%
2006-07-05 0 21.50 21.45 21.50 21.45 21.85 655,621 14,201,370 21.661 6.560 6.544 6.560 6.544 6.666 2,148,887 6.6087 0.23%
2006-07-04 0 21.45 21.40 21.45 21.25 21.50 340,000 7,265,700 21.370 6.544 6.529 6.544 6.483 6.560 1,114,396 6.5199 -0.05%
2006-07-03 0 21.75 21.75 21.80 21.30 21.75 990,894 21,384,033 21.581 6.547 6.547 6.562 6.412 6.547 3,291,680 6.4964 1.87%
2006-06-30 0 21.35 21.35 21.45 21.30 21.55 2,231,154 47,800,965 21.424 6.427 6.427 6.457 6.412 6.487 7,411,735 6.4494 1.18%
2006-06-29 0 21.10 21.05 21.10 20.90 21.20 2,596,500 54,609,075 21.032 6.352 6.337 6.352 6.292 6.382 8,625,389 6.3312 1.69%
2006-06-28 0 20.75 20.75 20.80 20.50 20.85 1,816,000 37,524,425 20.663 6.246 6.246 6.261 6.171 6.276 6,032,623 6.2203 0.73%
2006-06-27 0 20.60 20.55 20.65 20.10 20.65 1,149,314 23,523,725 20.468 6.201 6.186 6.216 6.051 6.216 3,817,940 6.1614 0.98%
2006-06-26 0 20.40 20.30 20.40 20.00 20.45 668,708 13,548,195 20.260 6.141 6.111 6.141 6.021 6.156 2,221,401 6.0989 0.00%
2006-06-23 0 20.40 20.40 20.45 20.00 20.55 1,540,200 31,355,218 20.358 6.141 6.141 6.156 6.021 6.186 5,116,435 6.1283 0.25%
2006-06-22 0 20.35 20.35 20.40 20.25 20.60 1,662,000 33,806,275 20.341 6.126 6.126 6.141 6.096 6.201 5,521,046 6.1232 0.49%
2006-06-21 0 20.25 20.20 20.25 19.80 20.35 2,165,940 43,497,699 20.083 6.096 6.081 6.096 5.960 6.126 7,195,099 6.0455 1.76%
2006-06-20 0 19.90 19.80 19.90 19.50 20.80 8,138,500 162,200,025 19.930 5.990 5.960 5.990 5.870 6.261 27,035,519 5.9995 -4.33%
2006-06-19 0 20.80 20.65 20.75 20.60 21.00 1,400,000 29,103,500 20.788 6.261 6.216 6.246 6.201 6.322 4,650,701 6.2579 -0.72%
2006-06-16 0 20.95 20.90 21.00 20.80 21.60 3,124,161 65,953,894 21.111 6.307 6.292 6.322 6.261 6.502 10,378,241 6.3550 1.95%
2006-06-15 0 20.55 20.55 20.60 20.25 21.40 2,825,607 58,551,935 20.722 6.186 6.186 6.201 6.096 6.442 9,386,466 6.2379 0.98%
2006-06-14 0 20.35 20.30 20.75 20.25 21.00 2,373,693 48,846,935 20.578 6.126 6.111 6.246 6.096 6.322 7,885,240 6.1947 0.00%
2006-06-13 0 20.35 20.30 20.45 20.20 21.00 5,147,474 105,970,242 20.587 6.126 6.111 6.156 6.081 6.322 17,099,543 6.1973 -4.68%
2006-06-12 0 21.35 21.35 21.40 21.20 21.90 635,767 13,611,402 21.409 6.427 6.427 6.442 6.382 6.593 2,111,973 6.4449 -2.51%
2006-06-09 0 21.90 21.70 21.90 21.00 22.10 1,703,300 37,099,235 21.781 6.593 6.532 6.593 6.322 6.653 5,658,242 6.5567 4.04%
2006-06-08 0 21.05 21.00 21.05 21.00 21.70 1,656,553 35,034,677 21.149 6.337 6.322 6.337 6.322 6.532 5,502,951 6.3665 -3.88%
2006-06-07 0 21.90 21.85 22.00 21.85 22.50 975,002 21,547,052 22.099 6.593 6.578 6.623 6.578 6.773 3,238,887 6.6526 -2.23%
2006-06-06 0 22.40 22.05 22.45 22.00 22.60 1,095,000 24,325,725 22.215 6.743 6.638 6.758 6.623 6.803 3,637,512 6.6875 -1.10%
2006-06-05 0 22.65 22.55 22.65 21.50 22.80 1,547,700 35,006,205 22.618 6.818 6.788 6.818 6.472 6.863 5,141,350 6.8088 2.95%
2006-06-02 0 22.00 22.00 22.10 21.60 22.60 1,480,342 32,542,753 21.983 6.623 6.623 6.653 6.502 6.803 4,917,591 6.6176 1.15%
2006-06-01 0 21.75 21.80 21.90 21.25 22.40 2,197,594 47,919,986 21.806 6.547 6.562 6.593 6.397 6.743 7,300,251 6.5642 2.35%
2006-05-30 0 21.25 21.25 21.40 21.20 22.15 845,500 18,428,900 21.796 6.397 6.397 6.442 6.382 6.668 2,808,691 6.5614 -2.07%
2006-05-29 0 21.70 21.70 22.10 21.65 22.40 577,500 12,788,727 22.145 6.532 6.532 6.653 6.517 6.743 1,918,414 6.6663 -1.59%
2006-05-26 0 22.05 21.70 22.05 21.45 22.10 3,470,810 75,944,090 21.881 6.638 6.532 6.638 6.457 6.653 11,529,784 6.5868 3.52%
2006-05-25 0 21.30 21.25 21.30 21.20 22.10 1,215,885 26,341,320 21.664 6.412 6.397 6.412 6.382 6.653 4,039,084 6.5216 -2.07%
2006-05-24 0 21.75 21.55 21.75 20.30 22.00 2,474,000 52,986,850 21.417 6.547 6.487 6.547 6.111 6.623 8,218,452 6.4473 5.33%
2006-05-23 0 20.65 20.75 20.80 19.95 20.95 2,554,122 52,440,799 20.532 6.216 6.246 6.261 6.006 6.307 8,484,612 6.1807 -1.67%
2006-05-22 0 21.00 20.95 21.00 20.65 21.70 2,170,946 45,752,336 21.075 6.322 6.307 6.322 6.216 6.532 7,211,729 6.3442 -0.24%
2006-05-19 0 21.05 21.00 21.10 20.50 21.25 1,341,000 28,153,025 20.994 6.337 6.322 6.352 6.171 6.397 4,454,707 6.3198 -0.94%
2006-05-18 0 21.25 21.00 21.25 20.55 21.45 3,303,000 69,155,623 20.937 6.397 6.322 6.397 6.186 6.457 10,972,332 6.3027 -1.39%
2006-05-17 0 21.55 21.50 21.55 21.40 21.75 2,581,000 55,519,317 21.511 6.487 6.472 6.487 6.442 6.547 8,573,899 6.4754 0.70%
2006-05-16 0 21.40 21.35 21.40 21.10 22.05 3,766,600 81,441,706 21.622 6.442 6.427 6.442 6.352 6.638 12,512,378 6.5089 -2.95%
2006-05-15 0 22.05 22.05 22.20 21.95 22.60 2,920,184 65,101,946 22.294 6.638 6.638 6.683 6.608 6.803 9,700,644 6.7111 -1.12%
2006-05-12 0 22.30 22.30 22.40 22.20 22.70 2,236,569 50,311,215 22.495 6.713 6.713 6.743 6.683 6.833 7,429,723 6.7716 -0.45%
2006-05-11 0 22.40 22.35 22.40 22.25 23.25 2,412,096 54,380,341 22.545 6.743 6.728 6.743 6.698 6.999 8,012,812 6.7867 -1.97%
2006-05-10 0 22.85 22.80 22.85 22.80 23.60 1,906,500 43,967,355 23.062 6.879 6.863 6.879 6.863 7.104 6,333,258 6.9423 -1.30%
2006-05-09 0 23.15 23.05 23.10 22.90 23.60 1,598,700 37,186,685 23.261 6.969 6.939 6.954 6.894 7.104 5,310,768 7.0021 -0.64%
2006-05-08 0 23.30 23.30 23.35 23.20 23.60 2,021,935 47,164,167 23.326 7.014 7.014 7.029 6.984 7.104 6,716,725 7.0219 0.87%
2006-05-04 0 23.10 23.05 23.10 23.10 23.30 1,048,556 24,319,696 23.194 6.954 6.939 6.954 6.954 7.014 3,483,229 6.9819 -0.65%
2006-05-03 0 23.25 23.05 23.25 23.00 23.45 2,634,500 61,222,873 23.239 6.999 6.939 6.999 6.924 7.059 8,751,622 6.9956 0.00%
2006-05-02 0 23.25 23.20 23.25 23.00 23.80 2,218,115 51,865,941 23.383 6.999 6.984 6.999 6.924 7.165 7,368,421 7.0389 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 6.848 6.848 6.863 6.803 6.954 201,907,464 6.9476 -6.76%
2006-04-27 0 24.40 24.40 24.45 23.45 24.50 2,504,239 60,861,365 24.303 7.345 7.345 7.360 7.059 7.375 8,318,904 7.3160 1.04%
2006-04-26 0 24.15 24.10 24.15 23.15 24.20 2,526,652 60,666,338 24.011 7.270 7.255 7.270 6.969 7.285 8,393,359 7.2279 4.09%
2006-04-25 0 23.20 23.20 23.25 23.10 23.60 3,044,500 71,434,861 23.464 6.984 6.984 6.999 6.954 7.104 10,113,613 7.0632 0.65%
2006-04-24 0 23.05 23.00 23.05 23.00 23.95 1,482,400 34,604,829 23.344 6.939 6.924 6.939 6.924 7.210 4,924,428 7.0272 -2.33%
2006-04-21 0 23.60 23.55 23.60 23.40 24.10 1,349,200 31,834,005 23.595 7.104 7.089 7.104 7.044 7.255 4,481,947 7.1027 -1.67%
2006-04-20 0 24.00 23.95 24.00 23.95 24.40 710,000 17,083,095 24.061 7.225 7.210 7.225 7.210 7.345 2,358,570 7.2430 -0.41%
2006-04-19 0 24.10 24.00 24.20 23.05 24.50 1,972,000 47,018,045 23.843 7.255 7.225 7.285 6.939 7.375 6,550,844 7.1774 2.12%
2006-04-18 0 23.60 23.65 23.80 23.40 23.80 3,201,234 75,291,502 23.520 7.104 7.119 7.165 7.044 7.165 10,634,272 7.0801 0.00%
2006-04-13 0 23.60 23.60 23.65 23.20 23.65 1,707,627 39,981,085 23.413 7.104 7.104 7.119 6.984 7.119 5,672,616 7.0481 1.29%
2006-04-12 0 23.30 23.05 23.30 23.00 23.90 1,399,042 32,911,881 23.525 7.014 6.939 7.014 6.924 7.195 4,647,518 7.0816 -2.51%
2006-04-11 0 23.90 23.75 23.90 23.50 24.85 3,240,500 77,456,425 23.903 7.195 7.149 7.195 7.074 7.481 10,764,711 7.1954 -3.63%
2006-04-10 0 24.80 24.75 24.80 24.55 24.90 504,637 12,478,080 24.727 7.466 7.450 7.466 7.390 7.496 1,676,368 7.4435 0.00%
2006-04-07 0 24.80 24.60 24.80 24.70 25.00 1,621,711 40,280,483 24.838 7.466 7.405 7.466 7.435 7.526 5,387,209 7.4771 -0.40%
2006-04-06 0 24.90 24.90 25.10 23.65 25.00 3,135,532 76,104,062 24.271 7.496 7.496 7.556 7.119 7.526 10,416,015 7.3064 5.51%
2006-04-04 0 23.60 23.50 23.55 23.55 24.00 634,587 15,085,251 23.772 7.104 7.074 7.089 7.089 7.225 2,108,053 7.1560 -0.42%
2006-04-03 0 23.70 23.65 23.70 23.10 24.00 1,763,000 41,404,036 23.485 7.134 7.119 7.134 6.954 7.225 5,856,561 7.0697 3.72%
2006-03-31 0 22.85 22.85 23.20 22.70 23.50 1,172,482 26,925,089 22.964 6.879 6.879 6.984 6.833 7.074 3,894,902 6.9129 -0.44%
2006-03-30 0 22.95 23.00 23.05 22.90 23.50 1,373,427 31,955,186 23.267 6.909 6.924 6.939 6.894 7.074 4,562,427 7.0040 0.00%
2006-03-29 0 22.95 22.95 23.00 22.95 23.60 2,102,014 48,423,678 23.037 6.909 6.909 6.924 6.909 7.104 6,982,741 6.9348 -2.75%
2006-03-28 0 23.60 23.40 23.55 23.20 23.70 769,000 18,061,351 23.487 7.104 7.044 7.089 6.984 7.134 2,554,563 7.0702 -0.21%
2006-03-27 0 23.65 23.65 23.75 23.50 23.80 783,500 18,535,025 23.657 7.119 7.119 7.149 7.074 7.165 2,602,731 7.1214 -1.25%
2006-03-24 0 23.95 23.90 24.00 23.85 24.15 1,926,500 46,241,825 24.003 7.210 7.195 7.225 7.180 7.270 6,399,696 7.2256 0.21%
2006-03-23 0 23.90 23.75 23.90 22.90 24.00 2,338,033 55,102,234 23.568 7.195 7.149 7.195 6.894 7.225 7,766,780 7.0946 5.05%
2006-03-22 0 22.75 22.70 22.75 21.65 24.00 1,837,776 42,093,978 22.905 6.848 6.833 6.848 6.517 7.225 6,104,961 6.8950 -2.78%
2006-03-21 0 23.40 23.40 23.50 23.40 24.40 278,500 6,549,900 23.518 7.044 7.044 7.074 7.044 7.345 925,157 7.0798 -1.68%
2006-03-20 0 23.80 23.60 23.80 23.40 24.50 896,444 21,233,891 23.687 7.165 7.104 7.165 7.044 7.375 2,977,923 7.1304 0.85%
2006-03-17 0 23.60 23.45 23.50 23.40 23.80 779,500 18,470,900 23.696 7.104 7.059 7.074 7.044 7.165 2,589,444 7.1332 0.43%
2006-03-16 0 23.50 23.40 23.60 23.40 23.65 430,286 10,132,866 23.549 7.074 7.044 7.104 7.044 7.119 1,429,380 7.0890 -0.42%
2006-03-15 0 23.60 23.50 23.60 23.20 24.00 1,085,691 25,638,014 23.614 7.104 7.074 7.104 6.984 7.225 3,606,588 7.1087 2.61%
2006-03-14 0 23.00 23.00 23.05 22.85 23.90 924,000 21,651,175 23.432 6.924 6.924 6.939 6.879 7.195 3,069,462 7.0537 -3.16%
2006-03-13 0 23.75 23.75 24.00 23.70 24.25 538,639 12,892,785 23.936 7.149 7.149 7.225 7.134 7.300 1,789,321 7.2054 0.21%
2006-03-10 0 23.70 23.70 23.75 23.45 24.30 1,493,500 35,757,492 23.942 7.134 7.134 7.149 7.059 7.315 4,961,301 7.2073 0.64%
2006-03-09 0 23.55 23.70 23.80 23.00 23.95 1,442,750 33,966,200 23.543 7.089 7.134 7.165 6.924 7.210 4,792,713 7.0871 2.17%
2006-03-08 0 23.05 23.05 23.10 23.05 23.65 1,963,500 45,664,700 23.257 6.939 6.939 6.954 6.939 7.119 6,522,608 7.0010 -1.91%
2006-03-07 0 23.50 23.50 23.65 23.10 24.10 2,050,912 48,309,945 23.555 7.074 7.074 7.119 6.954 7.255 6,812,984 7.0909 -3.89%
2006-03-06 0 24.45 24.40 24.45 24.15 24.55 1,290,400 31,522,010 24.428 7.360 7.345 7.360 7.270 7.390 4,286,617 7.3536 0.62%
2006-03-03 0 24.30 24.15 24.25 24.00 24.80 2,573,500 62,903,075 24.443 7.315 7.270 7.300 7.225 7.466 8,548,984 7.3580 1.25%
2006-03-02 0 24.00 24.00 24.05 23.85 24.45 1,534,521 37,160,850 24.217 7.225 7.225 7.240 7.180 7.360 5,097,570 7.2899 1.48%
2006-03-01 0 23.65 23.65 23.70 23.65 24.10 742,486 17,637,382 23.754 7.119 7.119 7.134 7.119 7.255 2,466,486 7.1508 -1.66%
2006-02-28 0 24.05 24.00 24.15 23.80 24.15 1,058,759 25,465,935 24.053 7.240 7.225 7.270 7.165 7.270 3,517,122 7.2406 0.42%
2006-02-27 0 23.95 23.95 24.00 23.80 24.00 829,500 19,852,082 23.933 7.210 7.210 7.225 7.165 7.225 2,755,540 7.2044 1.27%
2006-02-24 0 23.65 23.60 23.65 23.60 24.00 1,407,088 33,442,320 23.767 7.119 7.104 7.119 7.104 7.225 4,674,246 7.1546 -1.66%
2006-02-23 0 24.05 24.00 24.05 23.50 24.05 2,470,388 58,997,999 23.882 7.240 7.225 7.240 7.074 7.240 8,206,454 7.1892 2.25%
2006-02-22 0 24.00 23.85 24.00 23.70 24.00 1,845,100 44,022,190 23.859 7.080 7.036 7.080 6.992 7.080 6,254,379 7.0386 0.84%
2006-02-21 0 23.80 23.75 23.80 23.75 23.90 227,000 5,417,695 23.866 7.021 7.006 7.021 7.006 7.051 769,467 7.0408 -0.21%
2006-02-20 0 23.85 23.80 23.90 23.80 24.25 781,500 18,696,375 23.924 7.036 7.021 7.051 7.021 7.154 2,649,069 7.0577 0.42%
2006-02-17 0 23.75 23.50 23.75 23.50 23.80 329,536 7,795,789 23.657 7.006 6.933 7.006 6.933 7.021 1,117,036 6.9790 -0.63%
2006-02-16 0 23.90 23.85 23.90 23.85 24.20 776,750 18,556,667 23.890 7.051 7.036 7.051 7.036 7.139 2,632,968 7.0478 0.00%
2006-02-15 0 23.90 23.85 23.90 23.65 24.00 751,183 17,885,211 23.809 7.051 7.036 7.051 6.977 7.080 2,546,303 7.0240 -0.42%
2006-02-14 0 24.00 23.95 24.00 23.90 24.05 689,500 16,524,449 23.966 7.080 7.065 7.080 7.051 7.095 2,337,214 7.0701 0.21%
2006-02-13 0 23.95 23.85 23.95 23.85 24.45 1,162,554 28,021,380 24.103 7.065 7.036 7.065 7.036 7.213 3,940,737 7.1107 -1.24%
2006-02-10 0 24.25 24.15 24.20 23.50 24.40 1,900,003 45,758,797 24.084 7.154 7.124 7.139 6.933 7.198 6,440,485 7.1049 1.68%
2006-02-09 0 23.85 23.80 23.85 23.00 23.90 1,319,627 31,042,934 23.524 7.036 7.021 7.036 6.785 7.051 4,473,171 6.9398 4.61%
2006-02-08 0 22.80 22.80 22.85 22.70 23.10 1,838,500 42,009,134 22.850 6.726 6.726 6.741 6.697 6.815 6,232,007 6.7409 -0.44%
2006-02-07 0 22.90 22.85 22.95 22.80 23.15 1,391,877 31,897,337 22.917 6.756 6.741 6.770 6.726 6.829 4,718,078 6.7607 -0.22%
2006-02-06 0 22.95 22.90 22.95 22.75 23.35 1,145,500 26,303,038 22.962 6.770 6.756 6.770 6.711 6.888 3,882,928 6.7740 -0.22%
2006-02-03 0 23.00 23.00 23.05 22.30 23.80 2,063,000 47,995,457 23.265 6.785 6.785 6.800 6.579 7.021 6,993,000 6.8634 -3.36%
2006-02-02 0 23.80 23.65 23.85 23.60 23.85 1,535,000 36,575,407 23.828 7.021 6.977 7.036 6.962 7.036 5,203,226 7.0294 0.00%
2006-02-01 0 23.80 23.75 23.80 23.20 24.30 943,498 22,563,603 23.915 7.021 7.006 7.021 6.844 7.169 3,198,197 7.0551 -1.04%
2006-01-27 0 24.05 24.05 24.10 23.35 24.10 2,583,718 61,802,157 23.920 7.095 7.095 7.110 6.888 7.110 8,758,090 7.0566 3.66%
2006-01-26 0 23.20 23.05 23.20 22.90 23.25 1,912,500 44,201,450 23.112 6.844 6.800 6.844 6.756 6.859 6,482,846 6.8182 0.87%
2006-01-25 0 23.00 22.95 23.00 22.75 23.00 866,500 19,865,173 22.926 6.785 6.770 6.785 6.711 6.785 2,937,195 6.7633 0.66%
2006-01-24 0 22.85 22.80 22.85 22.40 22.85 711,000 16,108,386 22.656 6.741 6.726 6.741 6.608 6.741 2,410,093 6.6837 2.01%
2006-01-23 0 22.40 22.20 22.40 22.10 22.50 981,986 21,863,742 22.265 6.608 6.549 6.608 6.520 6.638 3,328,661 6.5683 -0.88%
2006-01-20 0 22.60 22.55 22.60 22.30 22.70 625,324 14,106,173 22.558 6.667 6.652 6.667 6.579 6.697 2,119,675 6.6549 0.44%
2006-01-19 0 22.50 22.40 22.60 21.95 22.70 1,443,120 32,156,077 22.282 6.638 6.608 6.667 6.475 6.697 4,891,778 6.5735 -0.22%
2006-01-18 0 22.55 22.55 22.60 22.05 22.70 1,038,080 23,431,173 22.572 6.652 6.652 6.667 6.505 6.697 3,518,804 6.6588 -0.66%
2006-01-17 0 22.70 22.65 22.70 22.55 22.70 883,000 20,002,169 22.653 6.697 6.682 6.697 6.652 6.697 2,993,126 6.6827 0.67%
2006-01-16 0 22.55 22.55 22.70 22.55 22.90 733,500 16,627,700 22.669 6.652 6.652 6.697 6.652 6.756 2,486,362 6.6876 -1.53%
2006-01-13 0 22.90 22.85 22.90 22.70 22.90 837,298 19,133,134 22.851 6.756 6.741 6.756 6.697 6.756 2,838,209 6.7413 0.66%
2006-01-12 0 22.75 22.75 22.80 22.75 22.85 1,309,250 29,863,668 22.810 6.711 6.711 6.726 6.711 6.741 4,437,995 6.7291 0.22%
2006-01-11 0 22.70 22.65 22.75 22.55 22.80 1,224,796 27,784,991 22.685 6.697 6.682 6.711 6.652 6.726 4,151,720 6.6924 0.22%
2006-01-10 0 22.65 22.60 22.70 22.45 22.75 1,558,100 35,199,685 22.591 6.682 6.667 6.697 6.623 6.711 5,281,528 6.6647 -0.44%
2006-01-09 0 22.75 22.65 22.75 22.50 22.75 799,500 18,127,000 22.673 6.711 6.682 6.711 6.638 6.711 2,710,084 6.6887 0.22%
2006-01-06 0 22.70 22.65 22.70 22.10 22.70 900,668 20,271,901 22.508 6.697 6.682 6.697 6.520 6.697 3,053,015 6.6400 0.89%
2006-01-05 0 22.50 22.50 22.55 22.10 22.75 1,599,000 35,906,925 22.456 6.638 6.638 6.652 6.520 6.711 5,420,168 6.6247 2.27%
2006-01-04 0 22.00 22.00 22.15 21.90 22.15 962,900 21,215,855 22.033 6.490 6.490 6.534 6.461 6.534 3,263,965 6.5000 0.46%
2006-01-03 0 21.90 21.80 21.90 21.10 21.95 500,500 10,825,625 21.630 6.461 6.431 6.461 6.225 6.475 1,696,557 6.3809 1.15%
2005-12-30 0 21.65 21.55 21.65 20.50 22.30 2,914,177 63,674,955 21.850 6.387 6.357 6.387 6.048 6.579 9,878,254 6.4460 -3.56%
2005-12-29 0 22.45 22.45 22.50 22.30 22.70 556,756 12,554,234 22.549 6.623 6.623 6.638 6.579 6.697 1,887,249 6.6521 -0.44%
2005-12-28 0 22.55 22.45 22.50 22.30 22.75 727,124 16,444,710 22.616 6.652 6.623 6.638 6.579 6.711 2,464,749 6.6720 -0.88%
2005-12-23 0 22.75 22.65 22.75 22.60 22.75 716,925 16,290,491 22.723 6.711 6.682 6.711 6.667 6.711 2,430,178 6.7034 0.00%
2005-12-22 0 22.75 22.70 22.75 22.65 22.80 1,054,406 23,957,378 22.721 6.711 6.697 6.711 6.682 6.726 3,574,145 6.7030 0.22%
2005-12-21 0 22.70 22.65 22.80 22.50 22.80 1,236,143 27,981,116 22.636 6.697 6.682 6.726 6.638 6.726 4,190,183 6.6778 0.89%
2005-12-20 0 22.50 22.45 22.50 22.45 22.55 577,251 12,996,872 22.515 6.638 6.623 6.638 6.623 6.652 1,956,721 6.6422 0.45%
2005-12-19 0 22.40 22.35 22.45 22.20 22.50 1,249,130 27,959,010 22.383 6.608 6.593 6.623 6.549 6.638 4,234,205 6.6031 0.90%
2005-12-16 0 22.20 22.20 22.40 21.80 22.70 1,998,935 44,326,393 22.175 6.549 6.549 6.608 6.431 6.697 6,775,837 6.5418 1.37%
2005-12-15 0 21.90 22.10 22.15 21.80 22.15 1,915,159 42,326,552 22.101 6.461 6.520 6.534 6.431 6.534 6,491,859 6.5199 -0.45%
2005-12-14 0 22.00 21.80 22.05 21.75 22.05 482,410 10,543,616 21.856 6.490 6.431 6.505 6.416 6.505 1,635,237 6.4478 0.23%
2005-12-13 0 21.95 21.75 21.80 21.60 22.10 1,471,548 32,235,098 21.906 6.475 6.416 6.431 6.372 6.520 4,988,141 6.4623 0.00%
2005-12-12 0 21.95 21.85 21.95 21.30 21.95 1,390,496 30,263,313 21.764 6.475 6.446 6.475 6.284 6.475 4,713,397 6.4207 2.33%
2005-12-09 0 21.45 21.30 21.45 21.20 21.50 352,500 7,558,425 21.442 6.328 6.284 6.328 6.254 6.343 1,194,878 6.3257 1.66%
2005-12-08 0 21.10 21.10 21.15 21.05 21.75 1,362,220 28,946,804 21.250 6.225 6.225 6.239 6.210 6.416 4,617,549 6.2689 -2.54%
2005-12-07 0 21.65 21.50 21.60 20.90 21.80 881,000 18,877,575 21.427 6.387 6.343 6.372 6.166 6.431 2,986,346 6.3213 3.10%
2005-12-06 0 21.00 20.90 21.05 20.90 21.45 722,519 15,199,473 21.037 6.195 6.166 6.210 6.166 6.328 2,449,140 6.2060 0.00%
2005-12-05 0 21.00 21.10 21.30 20.85 21.85 1,162,500 24,604,300 21.165 6.195 6.225 6.284 6.151 6.446 3,940,554 6.2439 0.00%
2005-12-02 0 21.00 20.95 21.00 20.85 21.05 1,860,067 38,890,566 20.908 6.195 6.180 6.195 6.151 6.210 6,305,113 6.1681 0.72%
2005-12-01 0 20.85 20.80 20.85 20.60 20.85 1,147,429 23,763,656 20.710 6.151 6.136 6.151 6.077 6.151 3,889,467 6.1097 0.00%
2005-11-30 0 20.85 20.80 20.85 20.75 20.85 1,609,609 33,516,310 20.823 6.151 6.136 6.151 6.121 6.151 5,456,129 6.1429 0.48%
2005-11-29 0 20.75 20.70 20.75 20.65 20.75 1,356,000 28,072,500 20.702 6.121 6.107 6.121 6.092 6.121 4,596,465 6.1074 0.48%
2005-11-28 0 20.65 20.65 20.70 20.55 20.85 947,555 19,597,939 20.683 6.092 6.092 6.107 6.062 6.151 3,211,949 6.1016 0.00%
2005-11-25 0 20.65 20.60 20.65 20.50 20.65 1,022,000 21,065,410 20.612 6.092 6.077 6.092 6.048 6.092 3,464,297 6.0807 0.73%
2005-11-24 0 20.50 20.35 20.50 20.20 20.55 1,414,784 28,809,764 20.363 6.048 6.003 6.048 5.959 6.062 4,795,727 6.0074 0.49%
2005-11-23 0 20.40 20.30 20.40 20.25 20.55 986,500 20,099,550 20.375 6.018 5.989 6.018 5.974 6.062 3,343,962 6.0107 1.24%
2005-11-22 0 20.15 20.10 20.15 19.80 20.20 483,129 9,686,846 20.050 5.944 5.930 5.944 5.841 5.959 1,637,674 5.9150 -0.25%
2005-11-21 0 20.20 20.20 20.25 20.05 20.80 1,160,480 23,624,146 20.357 5.959 5.959 5.974 5.915 6.136 3,933,706 6.0056 -1.46%
2005-11-18 0 20.50 20.45 20.50 20.25 20.75 1,055,085 21,661,718 20.531 6.048 6.033 6.048 5.974 6.121 3,576,446 6.0568 1.49%
2005-11-17 0 20.20 20.15 20.20 19.90 20.30 1,217,824 24,488,415 20.108 5.959 5.944 5.959 5.871 5.989 4,128,087 5.9321 0.25%
2005-11-16 0 20.15 20.10 20.15 20.00 20.45 599,474 12,126,205 20.228 5.944 5.930 5.944 5.900 6.033 2,032,051 5.9675 -0.49%
2005-11-15 0 20.25 20.25 20.35 20.10 20.55 1,575,738 32,051,970 20.341 5.974 5.974 6.003 5.930 6.062 5,341,316 6.0008 -1.46%
2005-11-14 0 20.55 20.55 20.60 20.50 20.65 1,161,933 23,889,792 20.560 6.062 6.062 6.077 6.048 6.092 3,938,632 6.0655 0.00%
2005-11-11 0 20.55 20.50 20.55 20.50 20.80 1,529,404 31,543,163 20.624 6.062 6.048 6.062 6.048 6.136 5,184,257 6.0844 -0.24%
2005-11-10 0 20.60 20.50 20.60 20.25 20.60 439,153 8,984,666 20.459 6.077 6.048 6.077 5.974 6.077 1,488,607 6.0356 -0.24%
2005-11-09 0 20.65 20.60 20.65 20.50 20.80 1,756,554 36,165,937 20.589 6.092 6.077 6.092 6.048 6.136 5,954,232 6.0740 1.47%
2005-11-08 0 20.35 20.25 20.35 20.05 20.45 1,281,383 26,047,598 20.328 6.003 5.974 6.003 5.915 6.033 4,343,534 5.9969 0.99%
2005-11-07 0 20.15 20.15 20.20 19.65 20.40 1,304,680 26,340,769 20.189 5.944 5.944 5.959 5.797 6.018 4,422,504 5.9561 -0.49%
2005-11-04 0 20.25 20.20 20.25 20.20 20.55 1,081,524 21,889,937 20.240 5.974 5.959 5.974 5.959 6.062 3,666,067 5.9710 -0.25%
2005-11-03 0 20.30 20.25 20.30 20.10 20.75 2,311,634 46,928,470 20.301 5.989 5.974 5.989 5.930 6.121 7,835,800 5.9890 -0.49%
2005-11-02 0 20.40 20.35 20.40 19.75 20.50 1,334,434 26,892,501 20.153 6.018 6.003 6.018 5.826 6.048 4,523,362 5.9452 3.29%
2005-11-01 0 19.75 19.75 20.00 19.75 20.50 2,817,000 56,082,433 19.909 5.826 5.826 5.900 5.826 6.048 9,548,851 5.8732 1.02%
2005-10-31 0 19.55 19.50 19.55 19.35 19.70 2,470,670 48,199,054 19.508 5.767 5.753 5.767 5.708 5.812 8,374,888 5.7552 0.26%
2005-10-28 0 19.50 19.35 19.40 19.35 19.80 1,335,476 26,062,945 19.516 5.753 5.708 5.723 5.708 5.841 4,526,894 5.7574 -1.02%
2005-10-27 0 19.70 19.70 19.75 19.60 19.75 244,811 4,820,990 19.693 5.812 5.812 5.826 5.782 5.826 829,842 5.8095 -0.76%
2005-10-26 0 19.85 19.75 19.90 19.60 20.00 1,072,000 21,305,472 19.875 5.856 5.826 5.871 5.782 5.900 3,633,784 5.8632 0.00%
2005-10-25 0 19.85 19.85 20.00 19.80 20.10 1,071,974 21,389,000 19.953 5.856 5.856 5.900 5.841 5.930 3,633,695 5.8863 -0.75%
2005-10-24 0 20.00 20.00 20.05 19.50 20.10 1,337,000 26,547,119 19.856 5.900 5.900 5.915 5.753 5.930 4,532,060 5.8576 0.50%
2005-10-21 0 19.90 19.90 20.00 19.25 20.00 880,094 17,376,042 19.743 5.871 5.871 5.900 5.679 5.900 2,983,275 5.8245 0.25%
2005-10-20 0 19.85 19.70 19.80 19.65 20.05 2,026,500 40,390,650 19.931 5.856 5.812 5.841 5.797 5.915 6,869,275 5.8799 -1.00%
2005-10-19 0 20.05 19.95 20.05 19.25 20.10 1,958,952 38,538,266 19.673 5.915 5.885 5.915 5.679 5.930 6,640,306 5.8037 0.25%
2005-10-18 0 20.00 20.00 20.20 19.85 20.30 1,604,500 32,377,553 20.179 5.900 5.900 5.959 5.856 5.989 5,438,811 5.9531 0.25%
2005-10-17 0 19.95 19.95 20.00 19.85 20.10 1,837,160 36,738,352 19.997 5.885 5.885 5.900 5.856 5.930 6,227,464 5.8994 -0.50%
2005-10-14 0 20.05 20.00 20.05 19.80 20.85 3,009,582 60,606,793 20.138 5.915 5.900 5.915 5.841 6.151 10,201,651 5.9409 -3.84%
2005-10-13 0 20.85 20.75 20.90 20.50 20.95 1,249,995 26,040,356 20.832 6.151 6.121 6.166 6.048 6.180 4,237,137 6.1457 -0.48%
2005-10-12 0 20.95 20.75 20.80 20.80 21.50 1,866,658 39,430,009 21.123 6.180 6.121 6.136 6.136 6.343 6,327,454 6.2316 -1.87%
2005-10-10 0 21.35 21.45 21.50 21.25 21.80 572,000 12,302,230 21.507 6.298 6.328 6.343 6.269 6.431 1,938,922 6.3449 0.23%
2005-10-07 0 21.30 21.25 21.30 21.10 21.70 1,410,904 30,002,553 21.265 6.284 6.269 6.284 6.225 6.402 4,782,574 6.2733 1.19%
2005-10-06 0 21.05 21.00 21.05 20.60 21.50 2,312,500 48,625,075 21.027 6.210 6.195 6.210 6.077 6.343 7,838,736 6.2032 -2.55%
2005-10-05 0 21.60 21.55 21.60 21.25 21.65 2,670,950 57,170,924 21.405 6.372 6.357 6.372 6.269 6.387 9,053,782 6.3146 -0.23%
2005-10-04 0 21.65 21.65 21.70 21.10 21.70 1,327,500 28,354,875 21.360 6.387 6.387 6.402 6.225 6.402 4,499,858 6.3013 1.64%
2005-10-03 0 21.30 21.05 21.15 20.55 21.35 2,671,263 55,679,163 20.844 6.284 6.210 6.239 6.062 6.298 9,054,843 6.1491 0.00%
2005-09-30 0 21.30 21.30 21.45 20.50 21.50 1,978,300 41,173,569 20.813 6.284 6.284 6.328 6.048 6.343 6,705,890 6.1399 2.40%
2005-09-29 0 20.80 20.70 20.80 20.60 21.10 2,231,802 46,305,151 20.748 6.136 6.107 6.136 6.077 6.225 7,565,192 6.1208 -0.72%
2005-09-28 0 20.95 20.90 20.95 20.85 21.20 1,788,986 37,569,087 21.000 6.180 6.166 6.180 6.151 6.254 6,064,168 6.1953 -1.18%
2005-09-27 0 21.20 21.10 21.20 20.55 21.20 1,524,500 32,140,275 21.083 6.254 6.225 6.254 6.062 6.254 5,167,633 6.2195 2.42%
2005-09-26 0 20.70 20.60 20.70 20.60 20.70 2,832,647 58,479,924 20.645 6.107 6.077 6.107 6.077 6.107 9,601,890 6.0905 0.24%
2005-09-23 0 20.65 20.65 20.70 20.50 20.85 2,288,500 47,306,805 20.672 6.092 6.092 6.107 6.048 6.151 7,757,382 6.0983 -1.43%
2005-09-22 0 20.95 20.95 21.00 20.45 21.00 3,716,500 77,786,696 20.930 6.180 6.180 6.195 6.033 6.195 12,597,907 6.1746 -0.48%
2005-09-21 0 21.05 21.00 21.05 21.00 21.70 2,885,231 61,004,906 21.144 6.210 6.195 6.210 6.195 6.402 9,780,135 6.2376 -0.24%
2005-09-20 0 21.10 21.05 21.10 21.00 21.70 2,289,691 48,636,535 21.242 6.225 6.210 6.225 6.195 6.402 7,761,419 6.2664 -1.17%
2005-09-16 0 21.35 21.25 21.35 21.25 21.60 3,456,547 73,862,517 21.369 6.298 6.269 6.298 6.269 6.372 11,716,739 6.3040 -1.16%
2005-09-15 0 21.60 21.55 21.60 21.55 22.00 1,642,500 35,654,125 21.707 6.372 6.357 6.372 6.357 6.490 5,567,621 6.4038 -1.14%
2005-09-14 0 21.85 21.80 22.00 21.80 22.30 1,917,287 42,057,574 21.936 6.446 6.431 6.490 6.431 6.579 6,499,073 6.4713 -2.24%
2005-09-13 0 22.35 22.30 22.35 22.30 22.65 1,484,066 33,288,072 22.430 6.593 6.579 6.593 6.579 6.682 5,030,573 6.6172 -1.97%
2005-09-12 0 22.80 22.75 22.80 22.75 23.00 653,000 14,934,975 22.871 6.726 6.711 6.726 6.711 6.785 2,213,489 6.7473 0.00%
2005-09-09 0 22.80 22.65 22.80 22.45 22.85 500,050 11,307,594 22.613 6.726 6.682 6.726 6.623 6.741 1,695,031 6.6710 0.44%
2005-09-08 0 22.70 22.60 22.85 22.40 22.95 1,374,968 31,099,956 22.619 6.697 6.667 6.741 6.608 6.770 4,660,761 6.6727 0.89%
2005-09-07 0 22.50 22.45 22.55 22.40 22.90 2,134,000 48,284,325 22.626 6.638 6.623 6.652 6.608 6.756 7,233,670 6.6749 -0.66%
2005-09-06 0 22.65 22.65 22.75 22.55 23.50 3,408,500 77,992,325 22.882 6.682 6.682 6.711 6.652 6.933 11,553,873 6.7503 -3.21%
2005-09-05 0 23.40 23.35 23.40 23.35 24.10 2,182,500 51,748,295 23.711 6.903 6.888 6.903 6.888 7.110 7,398,072 6.9948 -3.31%
2005-09-02 0 24.20 24.20 24.25 24.00 24.60 1,685,028 40,913,996 24.281 7.139 7.139 7.154 7.080 7.257 5,711,779 7.1631 -0.82%
2005-09-01 0 24.40 24.30 24.40 23.50 24.40 1,266,500 30,528,982 24.105 7.198 7.169 7.198 6.933 7.198 4,293,085 7.1112 3.83%
2005-08-31 0 23.50 23.40 23.45 23.15 23.65 820,000 19,196,200 23.410 6.933 6.903 6.918 6.829 6.977 2,779,573 6.9062 1.51%
2005-08-30 0 23.15 23.25 23.30 22.95 23.35 743,500 17,181,675 23.109 6.829 6.859 6.874 6.770 6.888 2,520,259 6.8174 -0.86%
2005-08-29 0 23.35 23.45 23.70 22.70 23.45 1,179,000 27,136,988 23.017 6.888 6.918 6.992 6.697 6.918 3,996,484 6.7902 1.30%
2005-08-26 0 23.05 23.00 23.05 23.00 23.40 724,628 16,750,109 23.115 6.800 6.785 6.800 6.785 6.903 2,456,289 6.8193 -0.86%
2005-08-25 0 23.25 23.10 23.30 23.10 23.50 326,000 7,618,350 23.369 6.859 6.815 6.874 6.815 6.933 1,105,050 6.8941 -1.06%
2005-08-24 0 23.50 23.30 23.50 23.35 23.65 690,500 16,306,591 23.616 6.933 6.874 6.933 6.888 6.977 2,340,604 6.9668 -0.21%
2005-08-23 0 23.55 23.30 23.55 23.15 23.95 1,453,000 34,429,975 23.696 6.947 6.874 6.947 6.829 7.065 4,925,268 6.9905 -0.63%
2005-08-22 0 23.70 23.70 23.75 23.50 24.00 675,500 16,016,193 23.710 6.992 6.992 7.006 6.933 7.080 2,289,758 6.9947 -1.46%
2005-08-19 0 24.05 23.90 24.05 23.75 24.30 825,687 19,761,161 23.933 7.095 7.051 7.095 7.006 7.169 2,798,851 7.0605 1.26%
2005-08-18 0 23.75 23.70 23.75 23.25 24.30 1,152,228 27,341,390 23.729 7.006 6.992 7.006 6.859 7.169 3,905,734 7.0003 -3.26%
2005-08-17 0 24.55 24.55 24.60 24.15 24.60 631,500 15,310,655 24.245 7.242 7.242 7.257 7.124 7.257 2,140,610 7.1525 1.45%
2005-08-16 0 24.20 24.20 24.25 24.20 24.50 540,500 13,105,575 24.247 7.139 7.139 7.154 7.139 7.228 1,832,146 7.1531 -1.22%
2005-08-15 0 24.50 24.60 24.65 24.00 24.70 379,574 9,246,946 24.361 7.228 7.257 7.272 7.080 7.287 1,286,651 7.1868 0.82%
2005-08-12 0 24.30 24.25 24.35 24.25 24.40 829,500 20,161,918 24.306 7.169 7.154 7.183 7.154 7.198 2,811,776 7.1705 0.21%
2005-08-11 0 24.25 24.20 24.25 24.20 24.35 658,996 16,004,680 24.286 7.154 7.139 7.154 7.139 7.183 2,233,814 7.1647 -1.02%
2005-08-10 0 24.50 24.40 24.45 24.30 24.60 783,900 19,101,365 24.367 7.228 7.198 7.213 7.169 7.257 2,657,204 7.1885 1.24%
2005-08-09 0 24.20 24.20 24.25 24.20 24.30 674,306 16,335,349 24.225 7.139 7.139 7.154 7.139 7.169 2,285,711 7.1467 -0.62%
2005-08-08 0 24.35 24.30 24.35 24.30 24.80 238,000 5,837,428 24.527 7.183 7.169 7.183 7.169 7.316 806,754 7.2357 -0.81%
2005-08-05 0 24.55 24.45 24.65 24.00 24.65 701,547 17,017,971 24.258 7.242 7.213 7.272 7.080 7.272 2,378,050 7.1563 1.03%
2005-08-04 0 24.30 24.25 24.35 24.25 24.75 344,388 8,429,720 24.477 7.169 7.154 7.183 7.154 7.301 1,167,380 7.2211 -0.61%
2005-08-03 0 24.45 24.40 24.60 24.25 24.85 1,396,025 34,170,554 24.477 7.213 7.198 7.257 7.154 7.331 4,732,139 7.2210 -1.21%
2005-08-02 0 24.75 24.75 24.80 24.65 25.00 754,716 18,650,680 24.712 7.301 7.301 7.316 7.272 7.375 2,558,279 7.2903 0.41%
2005-08-01 0 24.65 24.45 24.50 24.50 24.95 484,500 11,954,350 24.674 7.272 7.213 7.228 7.228 7.360 1,642,321 7.2789 0.41%
2005-07-29 0 24.55 24.50 24.55 24.35 24.75 748,524 18,333,557 24.493 7.242 7.228 7.242 7.183 7.301 2,537,289 7.2256 -0.81%
2005-07-28 0 24.75 24.75 24.80 24.20 24.80 1,345,831 33,138,061 24.623 7.301 7.301 7.316 7.139 7.316 4,561,995 7.2639 2.27%
2005-07-27 0 24.20 24.00 24.40 23.80 24.45 1,252,999 30,277,952 24.164 7.139 7.080 7.198 7.021 7.213 4,247,320 7.1287 1.04%
2005-07-26 0 23.95 23.75 24.00 23.80 24.05 755,000 18,045,582 23.901 7.065 7.006 7.080 7.021 7.095 2,559,241 7.0511 1.05%
2005-07-25 0 23.70 23.70 23.85 23.65 24.10 743,700 17,670,015 23.760 6.992 6.992 7.036 6.977 7.110 2,520,937 7.0093 -1.86%
2005-07-22 0 24.15 24.10 24.20 24.00 24.25 2,102,000 50,718,841 24.129 7.124 7.110 7.139 7.080 7.154 7,125,199 7.1182 -0.41%
2005-07-21 0 24.25 24.15 24.25 23.75 24.25 1,175,154 28,186,190 23.985 7.154 7.124 7.154 7.006 7.154 3,983,447 7.0758 -0.82%
2005-07-20 0 24.45 24.45 24.50 23.40 24.50 1,494,609 35,650,504 23.853 7.213 7.213 7.228 6.903 7.228 5,066,311 7.0368 4.49%
2005-07-19 0 23.40 23.45 23.50 23.20 23.55 375,500 8,808,859 23.459 6.903 6.918 6.933 6.844 6.947 1,272,841 6.9206 -0.64%
2005-07-18 0 23.55 23.50 23.55 23.30 23.70 284,500 6,677,400 23.471 6.947 6.933 6.947 6.874 6.992 964,376 6.9241 0.43%
2005-07-15 0 23.45 23.45 23.50 23.10 23.60 708,118 16,533,739 23.349 6.918 6.918 6.933 6.815 6.962 2,400,324 6.8881 1.30%
2005-07-14 0 23.15 23.10 23.15 23.00 23.45 1,145,760 26,617,685 23.231 6.829 6.815 6.829 6.785 6.918 3,883,810 6.8535 0.87%
2005-07-13 0 22.95 22.90 22.95 22.80 23.25 2,685,645 61,578,450 22.929 6.770 6.756 6.770 6.726 6.859 9,103,594 6.7642 -1.71%
2005-07-12 0 23.35 23.35 23.40 23.30 24.20 1,279,700 30,573,805 23.891 6.888 6.888 6.903 6.874 7.139 4,337,829 7.0482 -1.06%
2005-07-11 0 23.60 23.55 23.60 23.15 23.70 1,726,617 40,532,629 23.475 6.962 6.947 6.962 6.829 6.992 5,852,754 6.9254 2.39%
2005-07-08 0 23.05 23.05 23.10 23.00 23.65 1,059,500 24,739,445 23.350 6.800 6.800 6.815 6.785 6.977 3,591,412 6.8885 -1.91%
2005-07-07 0 23.50 23.45 23.50 23.40 24.30 1,368,500 32,699,612 23.894 6.933 6.918 6.933 6.903 7.169 4,638,837 7.0491 -0.63%
2005-07-06 0 23.65 23.65 23.70 23.65 24.40 1,003,906 23,904,270 23.811 6.977 6.977 6.992 6.977 7.198 3,402,964 7.0245 -2.67%
2005-07-05 0 24.30 24.10 24.25 24.10 24.45 2,375,800 57,276,376 24.108 7.169 7.110 7.154 7.110 7.213 8,053,305 7.1122 0.21%
2005-07-04 0 24.25 24.25 24.30 23.40 24.40 2,085,600 49,922,870 23.937 7.154 7.154 7.169 6.903 7.198 7,069,607 7.0616 1.89%
2005-06-30 0 23.80 23.80 23.85 23.20 23.85 2,897,000 68,788,350 23.745 7.021 7.021 7.036 6.844 7.036 9,820,029 7.0049 3.70%
2005-06-29 0 22.95 22.95 23.00 22.95 24.40 1,770,500 41,908,682 23.671 6.770 6.770 6.785 6.770 7.198 6,001,505 6.9830 -3.89%
2005-06-28 0 24.15 24.15 24.20 24.15 24.80 1,737,795 42,263,412 24.320 7.045 7.045 7.059 7.045 7.234 5,957,247 7.0945 -2.42%
2005-06-27 0 24.75 24.60 24.75 24.35 24.90 1,584,104 39,126,177 24.699 7.220 7.176 7.220 7.103 7.264 5,430,387 7.2050 0.00%
2005-06-24 0 24.75 24.75 24.80 24.15 24.80 753,500 18,543,700 24.610 7.220 7.220 7.234 7.045 7.234 2,583,035 7.1790 0.81%
2005-06-23 0 24.55 24.45 24.60 24.30 24.60 1,555,629 38,032,326 24.448 7.162 7.132 7.176 7.089 7.176 5,332,773 7.1318 0.00%
2005-06-22 0 24.55 24.55 24.60 23.75 25.50 2,060,968 49,825,121 24.176 7.162 7.162 7.176 6.928 7.439 7,065,100 7.0523 3.15%
2005-06-21 0 23.80 23.60 23.75 23.30 23.85 1,637,991 38,547,166 23.533 6.943 6.884 6.928 6.797 6.957 5,615,114 6.8649 1.71%
2005-06-20 0 23.40 23.20 23.45 23.00 23.45 794,336 18,365,992 23.121 6.826 6.768 6.841 6.709 6.841 2,723,023 6.7447 0.21%
2005-06-17 0 23.35 23.20 23.45 23.15 23.55 1,984,470 46,216,368 23.289 6.811 6.768 6.841 6.753 6.870 6,802,861 6.7937 1.08%
2005-06-16 0 23.10 23.10 23.25 23.10 23.40 1,836,029 42,550,541 23.175 6.739 6.739 6.782 6.739 6.826 6,293,998 6.7605 -1.07%
2005-06-15 0 23.35 23.25 23.35 22.95 23.35 894,862 20,730,004 23.166 6.811 6.782 6.811 6.695 6.811 3,067,631 6.7577 0.43%
2005-06-14 0 23.25 23.25 23.30 22.40 23.30 2,323,000 53,273,163 22.933 6.782 6.782 6.797 6.534 6.797 7,963,359 6.6898 3.10%
2005-06-13 0 22.55 22.50 22.55 22.25 22.60 505,783 11,361,186 22.463 6.578 6.563 6.578 6.491 6.593 1,733,849 6.5526 1.35%
2005-06-10 0 22.25 22.30 22.35 22.20 22.45 793,353 17,724,142 22.341 6.491 6.505 6.520 6.476 6.549 2,719,653 6.5171 0.23%
2005-06-09 0 22.20 22.20 22.30 22.05 22.25 2,378,500 52,781,075 22.191 6.476 6.476 6.505 6.432 6.491 8,153,616 6.4733 0.45%
2005-06-08 0 22.10 22.10 22.20 22.00 22.40 889,146 19,677,807 22.131 6.447 6.447 6.476 6.418 6.534 3,048,037 6.4559 0.23%
2005-06-07 0 22.05 22.00 22.05 21.95 22.10 2,217,500 48,820,097 22.016 6.432 6.418 6.432 6.403 6.447 7,601,700 6.4223 0.00%
2005-06-06 0 22.05 22.05 22.30 21.75 22.30 2,007,504 44,110,570 21.973 6.432 6.432 6.505 6.345 6.505 6,881,823 6.4097 -0.23%
2005-06-03 0 22.10 22.00 22.15 21.95 22.30 939,994 20,862,993 22.195 6.447 6.418 6.461 6.403 6.505 3,222,346 6.4745 0.23%
2005-06-02 0 22.05 22.05 22.20 22.00 22.65 3,036,805 67,537,599 22.240 6.432 6.432 6.476 6.418 6.607 10,410,318 6.4876 -2.65%
2005-06-01 0 22.65 22.65 22.70 22.65 23.05 1,996,503 45,439,762 22.760 6.607 6.607 6.622 6.607 6.724 6,844,111 6.6392 -1.95%
2005-05-31 0 23.10 23.05 23.10 22.80 23.35 2,476,600 56,984,587 23.009 6.739 6.724 6.739 6.651 6.811 8,489,907 6.7120 -0.22%
2005-05-30 0 23.15 23.10 23.15 23.05 23.15 1,826,594 42,217,628 23.113 6.753 6.739 6.753 6.724 6.753 6,261,655 6.7422 0.00%
2005-05-27 0 23.15 23.10 23.15 22.95 23.20 751,609 17,353,596 23.089 6.753 6.739 6.753 6.695 6.768 2,576,553 6.7352 1.76%
2005-05-26 0 22.75 22.75 22.80 22.75 22.95 1,090,799 24,857,012 22.788 6.636 6.636 6.651 6.636 6.695 3,739,313 6.6475 -0.87%
2005-05-25 0 22.95 22.95 23.00 22.80 23.05 2,837,793 65,241,844 22.990 6.695 6.695 6.709 6.651 6.724 9,728,095 6.7065 -0.22%
2005-05-24 0 23.00 22.90 23.00 22.70 23.35 2,220,256 51,115,314 23.022 6.709 6.680 6.709 6.622 6.811 7,611,147 6.7158 -1.71%
2005-05-23 0 23.40 23.35 23.45 23.40 23.65 395,300 9,282,835 23.483 6.826 6.811 6.841 6.826 6.899 1,355,108 6.8503 -0.43%
2005-05-20 0 23.50 23.50 23.60 23.05 23.65 2,199,748 51,601,503 23.458 6.855 6.855 6.884 6.724 6.899 7,540,845 6.8429 0.64%
2005-05-19 0 23.35 23.30 23.35 23.10 23.35 1,549,881 36,163,891 23.333 6.811 6.797 6.811 6.739 6.811 5,313,069 6.8066 1.74%
2005-05-18 0 22.95 22.95 23.15 22.60 23.25 1,242,000 28,445,319 22.903 6.695 6.695 6.753 6.593 6.782 4,257,637 6.6810 0.88%
2005-05-17 0 22.75 22.75 22.80 22.65 23.10 1,447,000 32,957,150 22.776 6.636 6.636 6.651 6.607 6.739 4,960,388 6.6441 0.22%
2005-05-13 0 22.70 22.70 22.75 22.55 22.90 988,319 22,391,907 22.657 6.622 6.622 6.636 6.578 6.680 3,388,006 6.6092 0.89%
2005-05-12 0 22.50 22.50 22.60 22.40 22.75 638,141 14,409,233 22.580 6.563 6.563 6.593 6.534 6.636 2,187,579 6.5868 -1.53%
2005-05-11 0 22.85 22.80 22.85 22.75 23.20 435,122 9,934,637 22.832 6.666 6.651 6.666 6.636 6.768 1,491,620 6.6603 -1.51%
2005-05-10 0 23.20 23.20 23.25 23.00 23.50 1,816,472 42,175,830 23.219 6.768 6.768 6.782 6.709 6.855 6,226,956 6.7731 0.87%
2005-05-09 0 23.00 22.95 23.00 22.20 23.00 1,043,390 23,643,683 22.660 6.709 6.695 6.709 6.476 6.709 3,576,793 6.6103 2.68%
2005-05-06 0 22.40 22.40 22.50 22.20 22.80 819,500 18,397,925 22.450 6.534 6.534 6.563 6.476 6.651 2,809,287 6.5490 -0.88%
2005-05-05 0 22.60 22.55 22.65 22.45 22.75 2,772,305 62,635,551 22.593 6.593 6.578 6.607 6.549 6.636 9,503,599 6.5907 0.67%
2005-05-04 0 22.45 22.40 22.45 22.05 22.45 3,003,383 66,893,063 22.273 6.549 6.534 6.549 6.432 6.549 10,295,746 6.4972 2.05%
2005-05-03 0 22.00 22.20 22.25 21.85 22.50 1,052,500 23,475,623 22.305 6.418 6.476 6.491 6.374 6.563 3,608,022 6.5065 -0.45%
2005-04-29 0 22.10 22.05 22.10 21.70 22.20 1,571,920 34,562,883 21.988 6.447 6.432 6.447 6.330 6.476 5,388,620 6.4141 1.61%
2005-04-28 0 21.75 21.70 21.75 21.10 21.80 3,194,562 68,359,083 21.399 6.345 6.330 6.345 6.155 6.359 10,951,117 6.2422 3.82%
2005-04-27 0 20.95 20.90 21.00 20.80 21.05 752,006 15,812,842 21.028 6.111 6.097 6.126 6.068 6.141 2,577,914 6.1340 0.24%
2005-04-26 0 20.90 20.90 20.95 20.90 21.35 2,441,237 51,624,609 21.147 6.097 6.097 6.111 6.097 6.228 8,368,681 6.1688 -0.71%
2005-04-25 0 21.05 20.95 21.05 20.80 21.70 1,043,931 21,966,596 21.042 6.141 6.111 6.141 6.068 6.330 3,578,647 6.1382 0.96%
2005-04-22 0 20.85 20.85 20.90 20.75 21.60 1,619,621 34,194,373 21.113 6.082 6.082 6.097 6.053 6.301 5,552,141 6.1588 -1.42%
2005-04-21 0 21.15 21.15 21.25 20.50 21.50 2,273,543 47,537,886 20.909 6.170 6.170 6.199 5.980 6.272 7,793,818 6.0994 0.95%
2005-04-20 0 20.95 20.90 20.95 20.80 21.05 1,163,205 24,333,530 20.919 6.111 6.097 6.111 6.068 6.141 3,987,524 6.1024 -0.24%
2005-04-19 0 21.00 20.95 21.00 21.00 21.20 719,500 15,140,300 21.043 6.126 6.111 6.126 6.126 6.184 2,466,482 6.1384 0.00%
2005-04-18 0 21.00 21.00 21.05 20.30 21.15 2,870,500 59,981,875 20.896 6.126 6.126 6.141 5.922 6.170 9,840,216 6.0956 -3.45%
2005-04-15 0 21.75 21.65 21.75 21.65 21.90 581,788 12,649,397 21.742 6.345 6.316 6.345 6.316 6.388 1,994,398 6.3425 -1.14%
2005-04-14 0 22.00 21.95 22.00 21.75 22.20 369,538 8,118,469 21.969 6.418 6.403 6.418 6.345 6.476 1,266,795 6.4087 0.00%
2005-04-13 0 22.00 21.95 22.00 21.55 22.00 686,726 15,049,990 21.916 6.418 6.403 6.418 6.286 6.418 2,354,131 6.3930 0.00%
2005-04-12 0 22.00 21.90 22.00 21.75 22.00 1,120,000 24,508,050 21.882 6.418 6.388 6.418 6.345 6.418 3,839,415 6.3833 1.62%
2005-04-11 0 21.65 21.35 21.55 21.25 21.65 606,086 13,026,694 21.493 6.316 6.228 6.286 6.199 6.316 2,077,693 6.2698 0.46%
2005-04-08 0 21.55 21.45 21.55 21.45 22.05 454,000 9,836,575 21.666 6.286 6.257 6.286 6.257 6.432 1,556,334 6.3203 0.00%
2005-04-07 0 21.55 21.25 21.60 21.10 21.60 579,500 12,312,700 21.247 6.286 6.199 6.301 6.155 6.301 1,986,555 6.1980 2.62%
2005-04-06 0 21.00 21.00 21.05 20.80 21.50 1,726,658 36,760,896 21.290 6.126 6.126 6.141 6.068 6.272 5,919,069 6.2106 -0.47%
2005-04-04 0 21.10 21.05 21.10 21.05 21.80 814,520 17,201,795 21.119 6.155 6.141 6.155 6.141 6.359 2,792,215 6.1606 -1.86%
2005-04-01 0 21.50 21.50 21.70 21.35 22.20 705,939 15,219,874 21.560 6.272 6.272 6.330 6.228 6.476 2,419,994 6.2892 -3.15%
2005-03-31 0 22.20 21.95 22.20 21.50 22.50 1,600,297 35,535,491 22.206 6.476 6.403 6.476 6.272 6.563 5,485,897 6.4776 3.26%
2005-03-30 0 21.50 21.45 21.55 20.65 21.55 2,514,223 52,799,466 21.000 6.272 6.257 6.286 6.024 6.286 8,618,881 6.1260 3.12%
2005-03-29 0 20.85 20.80 20.85 20.55 21.15 2,541,958 52,933,725 20.824 6.082 6.068 6.082 5.995 6.170 8,713,958 6.0746 -1.88%
2005-03-24 0 21.25 21.20 21.25 21.05 21.35 982,273 20,849,120 21.225 6.199 6.184 6.199 6.141 6.228 3,367,280 6.1917 0.71%
2005-03-23 0 21.10 21.15 21.20 21.05 21.25 2,420,336 51,171,894 21.142 6.155 6.170 6.184 6.141 6.199 8,297,032 6.1675 -0.24%
2005-03-22 0 21.15 21.10 21.15 21.05 21.30 1,508,010 31,866,756 21.132 6.170 6.155 6.170 6.141 6.213 5,169,533 6.1643 -0.24%
2005-03-21 0 21.20 21.15 21.20 21.15 21.55 404,964 8,613,092 21.269 6.184 6.170 6.184 6.170 6.286 1,388,237 6.2043 0.24%
2005-03-18 0 21.15 21.15 21.40 21.05 21.70 1,730,385 36,990,596 21.377 6.170 6.170 6.243 6.141 6.330 5,931,845 6.2359 -0.70%
2005-03-17 0 21.30 21.20 21.30 21.10 21.35 2,956,400 62,852,752 21.260 6.213 6.184 6.213 6.155 6.228 10,134,686 6.2017 -1.84%
2005-03-16 0 21.70 21.65 21.75 20.90 21.70 2,276,299 48,489,869 21.302 6.330 6.316 6.345 6.097 6.330 7,803,266 6.2140 1.64%
2005-03-15 0 21.35 21.35 21.45 21.25 21.85 2,433,118 52,275,220 21.485 6.228 6.228 6.257 6.199 6.374 8,340,849 6.2674 -2.51%
2005-03-14 0 21.90 21.90 22.00 21.60 22.00 1,708,066 37,400,827 21.897 6.388 6.388 6.418 6.301 6.418 5,855,335 6.3875 -0.68%
2005-03-11 0 22.05 22.00 22.05 22.00 22.40 602,154 13,286,074 22.064 6.432 6.418 6.432 6.418 6.534 2,064,214 6.4364 -0.45%
2005-03-10 0 22.15 22.10 22.15 21.75 22.60 1,046,052 22,977,150 21.966 6.461 6.447 6.461 6.345 6.593 3,585,918 6.4076 -1.56%
2005-03-09 0 22.50 22.50 22.55 22.40 22.70 2,387,759 53,681,178 22.482 6.563 6.563 6.578 6.534 6.622 8,185,356 6.5582 0.22%
2005-03-08 0 22.45 22.40 22.45 22.40 22.65 2,049,426 46,075,872 22.482 6.549 6.534 6.549 6.534 6.607 7,025,534 6.5583 -1.10%
2005-03-07 0 22.70 22.35 22.50 22.20 22.80 2,421,147 54,520,589 22.518 6.622 6.520 6.563 6.476 6.651 8,299,812 6.5689 4.13%
2005-03-04 0 21.80 21.75 21.85 21.75 22.60 1,590,981 35,339,011 22.212 6.359 6.345 6.374 6.345 6.593 5,453,962 6.4795 -2.68%
2005-03-03 0 22.40 22.35 22.40 21.85 22.45 2,611,726 58,098,277 22.245 6.534 6.520 6.534 6.374 6.549 8,953,126 6.4892 -0.22%
2005-03-02 0 22.45 22.40 22.45 22.00 22.95 2,544,667 57,144,493 22.457 6.549 6.534 6.549 6.418 6.695 8,723,244 6.5508 -1.54%
2005-03-01 0 22.80 22.75 22.80 22.10 22.80 3,469,012 78,474,054 22.621 6.651 6.636 6.651 6.447 6.651 11,891,945 6.5989 1.33%
2005-02-28 0 22.50 22.45 22.50 21.95 22.55 3,850,312 85,908,573 22.312 6.563 6.549 6.563 6.403 6.578 13,199,060 6.5087 2.04%
2005-02-25 0 22.05 21.95 22.05 21.30 22.15 3,913,610 85,242,450 21.781 6.432 6.403 6.432 6.213 6.461 13,416,049 6.3538 4.75%
2005-02-24 0 21.05 21.00 21.05 20.85 21.15 815,500 17,110,200 20.981 6.141 6.126 6.141 6.082 6.170 2,795,574 6.1205 0.96%
2005-02-23 0 20.85 20.75 20.85 20.75 21.05 2,255,703 47,300,491 20.969 6.082 6.053 6.082 6.053 6.141 7,732,662 6.1170 -1.18%
2005-02-22 0 21.10 21.05 21.10 21.00 21.45 1,768,500 37,307,630 21.096 6.155 6.141 6.155 6.126 6.257 6,062,506 6.1538 -0.71%
2005-02-21 0 21.25 21.25 21.30 20.70 21.25 1,074,000 22,608,400 21.051 6.199 6.199 6.213 6.038 6.199 3,681,725 6.1407 0.71%
2005-02-18 0 21.10 21.10 21.15 20.65 21.50 5,299,194 111,225,802 20.989 6.155 6.155 6.170 6.024 6.272 18,165,899 6.1228 2.68%
2005-02-17 0 20.55 20.55 20.60 20.45 20.60 920,608 18,925,978 20.558 5.995 5.995 6.009 5.965 6.009 3,155,890 5.9970 -0.24%
2005-02-16 0 20.60 20.55 20.60 20.55 20.75 1,861,007 38,320,044 20.591 6.009 5.995 6.009 5.995 6.053 6,379,624 6.0066 0.00%
2005-02-15 0 20.60 20.55 20.60 20.35 20.60 2,983,500 61,235,300 20.525 6.009 5.995 6.009 5.936 6.009 10,227,586 5.9873 1.48%
2005-02-14 0 20.30 20.25 20.30 20.25 20.95 3,507,500 71,825,861 20.478 5.922 5.907 5.922 5.907 6.111 12,023,884 5.9736 0.00%
2005-02-08 0 20.30 20.30 20.35 20.05 20.40 1,576,500 31,891,750 20.229 5.922 5.922 5.936 5.849 5.951 5,404,320 5.9012 0.74%
2005-02-07 0 20.15 20.15 20.20 20.10 20.30 1,871,600 37,632,641 20.107 5.878 5.878 5.893 5.863 5.922 6,415,937 5.8655 1.26%
2005-02-04 0 19.90 19.90 20.00 19.45 20.00 1,370,500 27,343,339 19.951 5.805 5.805 5.834 5.674 5.834 4,698,142 5.8200 0.81%
2005-02-03 0 20.20 20.15 20.25 20.15 20.35 1,915,139 38,817,611 20.269 5.758 5.744 5.773 5.744 5.801 6,718,180 5.7780 -0.74%
2005-02-02 0 20.35 20.35 20.45 20.25 20.45 2,179,500 44,399,325 20.371 5.801 5.801 5.830 5.773 5.830 7,645,540 5.8072 -0.25%
2005-02-01 0 20.40 20.40 20.45 20.25 20.45 2,142,500 43,566,417 20.334 5.815 5.815 5.830 5.773 5.830 7,515,747 5.7967 0.25%
2005-01-31 0 20.35 20.35 20.40 20.05 20.40 1,658,169 33,617,124 20.274 5.801 5.801 5.815 5.716 5.815 5,816,746 5.7794 0.99%
2005-01-28 0 20.15 20.10 20.15 20.10 20.25 1,152,164 23,224,732 20.157 5.744 5.730 5.744 5.730 5.773 4,041,714 5.7463 0.25%
2005-01-27 0 20.10 20.10 20.15 20.10 20.50 2,871,002 58,104,436 20.238 5.730 5.730 5.744 5.730 5.844 10,071,283 5.7693 -1.71%
2005-01-26 0 20.45 20.45 20.50 20.25 20.65 910,194 18,550,780 20.381 5.830 5.830 5.844 5.773 5.887 3,192,900 5.8100 1.24%
2005-01-25 0 20.20 20.20 20.30 20.10 20.30 1,914,480 38,631,508 20.179 5.758 5.758 5.787 5.730 5.787 6,715,868 5.7523 0.00%
2005-01-24 0 20.20 20.10 20.25 20.10 20.30 1,696,724 34,278,375 20.203 5.758 5.730 5.773 5.730 5.787 5,951,994 5.7591 -0.25%
2005-01-21 0 20.25 20.15 20.25 20.10 20.30 5,787,307 116,837,106 20.189 5.773 5.744 5.773 5.730 5.787 20,301,486 5.7551 0.50%
2005-01-20 0 20.15 20.15 20.20 20.05 20.35 9,664,139 194,845,602 20.162 5.744 5.744 5.758 5.716 5.801 33,901,153 5.7475 -2.18%
2005-01-19 0 20.60 20.50 20.60 20.00 20.80 12,752,456 261,736,506 20.524 5.872 5.844 5.872 5.701 5.929 44,734,763 5.8509 -5.50%
2005-01-18 0 21.80 21.80 21.85 21.50 22.00 2,093,755 45,563,676 21.762 6.214 6.214 6.229 6.129 6.271 7,344,753 6.2036 -0.91%
2005-01-17 0 22.00 22.00 22.05 21.80 22.15 2,677,787 59,027,105 22.043 6.271 6.271 6.286 6.214 6.314 9,393,498 6.2838 0.00%
2005-01-14 0 22.00 22.00 22.05 21.85 22.10 3,729,994 82,130,354 22.019 6.271 6.271 6.286 6.229 6.300 13,084,570 6.2769 0.69%
2005-01-13 0 21.85 21.80 21.95 21.70 21.95 3,252,866 70,887,209 21.792 6.229 6.214 6.257 6.186 6.257 11,410,836 6.2123 0.23%
2005-01-12 0 21.80 21.80 21.85 21.00 21.90 6,067,485 130,580,358 21.521 6.214 6.214 6.229 5.986 6.243 21,284,332 6.1350 3.56%
2005-01-11 0 21.05 21.05 21.20 21.00 21.50 2,961,500 63,095,866 21.305 6.001 6.001 6.043 5.986 6.129 10,388,744 6.0735 -1.17%
2005-01-10 0 21.30 21.20 21.35 20.80 21.30 2,018,466 42,547,077 21.079 6.072 6.043 6.086 5.929 6.072 7,080,644 6.0089 0.95%
2005-01-07 0 21.10 20.90 21.15 20.80 21.25 3,703,000 77,893,250 21.035 6.015 5.958 6.029 5.929 6.058 12,989,876 5.9965 1.44%
2005-01-06 0 20.80 20.80 20.85 20.50 21.05 1,856,704 38,618,054 20.799 5.929 5.929 5.944 5.844 6.001 6,513,193 5.9292 0.24%
2005-01-05 0 20.75 20.65 20.70 20.65 21.30 2,587,696 53,817,527 20.797 5.915 5.887 5.901 5.887 6.072 9,077,465 5.9287 -2.58%
2005-01-04 0 21.30 21.25 21.30 21.00 21.50 2,328,800 49,358,810 21.195 6.072 6.058 6.072 5.986 6.129 8,169,275 6.0420 -0.93%
2005-01-03 0 21.50 21.45 21.55 21.35 21.55 999,000 21,470,125 21.492 6.129 6.115 6.143 6.086 6.143 3,504,425 6.1266 0.47%
2004-12-31 0 21.40 21.35 21.50 21.20 21.50 793,000 16,904,000 21.317 6.100 6.086 6.129 6.043 6.129 2,781,791 6.0767 0.94%
2004-12-30 0 21.20 21.25 21.30 21.05 21.40 885,833 18,787,112 21.208 6.043 6.058 6.072 6.001 6.100 3,107,443 6.0458 -0.93%
2004-12-29 0 21.40 21.40 21.45 21.25 21.70 613,673 13,118,804 21.378 6.100 6.100 6.115 6.058 6.186 2,152,724 6.0940 0.23%
2004-12-28 0 21.35 21.35 21.40 21.05 21.50 1,922,800 41,133,860 21.393 6.086 6.086 6.100 6.001 6.129 6,745,054 6.0984 0.00%
2004-12-24 0 21.35 21.35 21.40 21.30 21.75 666,000 14,316,725 21.497 6.086 6.086 6.100 6.072 6.200 2,336,283 6.1280 -1.61%
2004-12-23 0 21.70 21.65 21.70 21.65 21.95 2,433,000 52,913,400 21.748 6.186 6.172 6.186 6.172 6.257 8,534,801 6.1997 -0.23%
2004-12-22 0 21.75 21.75 21.80 21.65 22.00 7,027,389 153,041,003 21.778 6.200 6.200 6.214 6.172 6.271 24,651,611 6.2082 -0.23%
2004-12-21 0 21.80 21.65 21.75 21.40 21.80 6,460,924 139,878,309 21.650 6.214 6.172 6.200 6.100 6.214 22,664,489 6.1717 2.35%
2004-12-20 0 21.30 21.25 21.35 20.75 21.35 3,766,536 79,650,265 21.147 6.072 6.058 6.086 5.915 6.086 13,212,756 6.0283 2.65%
2004-12-17 0 20.75 20.70 20.75 20.30 20.80 2,993,524 61,831,890 20.655 5.915 5.901 5.915 5.787 5.929 10,501,082 5.8881 1.72%
2004-12-16 0 20.40 20.35 20.40 20.25 20.60 628,500 12,836,528 20.424 5.815 5.801 5.815 5.773 5.872 2,204,736 5.8223 -0.24%
2004-12-15 0 20.45 20.45 20.50 20.25 20.50 3,464,570 70,480,503 20.343 5.830 5.830 5.844 5.773 5.844 12,153,480 5.7992 1.24%
2004-12-14 0 20.20 20.20 20.25 19.95 20.40 2,312,000 46,625,050 20.167 5.758 5.758 5.773 5.687 5.815 8,110,341 5.7488 0.00%
2004-12-13 0 20.20 20.15 20.20 20.10 20.35 1,363,107 27,521,804 20.190 5.758 5.744 5.758 5.730 5.801 4,781,688 5.7557 0.25%
2004-12-10 0 20.15 20.15 20.20 20.05 20.40 838,296 16,900,641 20.161 5.744 5.744 5.758 5.716 5.815 2,940,686 5.7472 0.50%
2004-12-09 0 20.05 20.05 20.35 20.05 20.60 910,651 18,353,605 20.154 5.716 5.716 5.801 5.716 5.872 3,194,503 5.7454 -1.23%
2004-12-08 0 20.30 20.25 20.30 20.20 20.45 1,393,017 28,373,044 20.368 5.787 5.773 5.787 5.758 5.830 4,886,610 5.8063 -0.73%
2004-12-07 0 20.45 20.45 20.50 20.35 20.55 1,449,000 29,604,817 20.431 5.830 5.830 5.844 5.801 5.858 5,082,995 5.8243 0.00%
2004-12-06 0 20.45 20.35 20.45 20.25 20.55 981,812 19,976,987 20.347 5.830 5.801 5.830 5.773 5.858 3,444,131 5.8003 0.49%
2004-12-03 0 20.35 20.20 20.40 20.05 20.40 1,509,333 30,428,268 20.160 5.801 5.758 5.815 5.716 5.815 5,294,639 5.7470 1.50%
2004-12-02 0 20.05 19.95 20.00 20.00 20.40 1,786,000 36,048,324 20.184 5.716 5.687 5.701 5.701 5.815 6,265,169 5.7538 -0.74%
2004-12-01 0 20.20 20.15 20.20 20.05 20.30 1,526,734 30,781,704 20.162 5.758 5.744 5.758 5.716 5.787 5,355,681 5.7475 0.00%
2004-11-30 0 20.20 20.10 20.15 20.10 20.60 897,365 18,253,170 20.341 5.758 5.730 5.744 5.730 5.872 3,147,896 5.7985 -0.98%
2004-11-29 0 20.40 20.30 20.40 20.25 20.55 2,371,154 48,248,902 20.348 5.815 5.787 5.815 5.773 5.858 8,317,850 5.8006 1.49%
2004-11-26 0 20.10 20.05 20.10 20.00 20.55 2,845,500 57,381,690 20.166 5.730 5.716 5.730 5.701 5.858 9,981,824 5.7486 -0.74%
2004-11-25 0 20.25 20.20 20.30 20.20 20.35 1,185,200 24,087,497 20.324 5.773 5.758 5.787 5.758 5.801 4,157,602 5.7936 -0.49%
2004-11-24 0 20.35 20.35 20.40 20.25 20.50 953,000 19,430,785 20.389 5.801 5.801 5.815 5.773 5.844 3,343,060 5.8123 -0.73%
2004-11-23 0 20.50 20.50 20.55 20.35 20.55 2,071,500 42,441,700 20.488 5.844 5.844 5.858 5.801 5.858 7,266,683 5.8406 -0.24%
2004-11-22 0 20.55 20.55 20.60 20.40 20.70 1,121,500 22,970,417 20.482 5.858 5.858 5.872 5.815 5.901 3,934,147 5.8387 -1.20%
2004-11-19 0 20.80 20.60 20.80 20.50 20.90 2,482,699 51,326,274 20.674 5.929 5.872 5.929 5.844 5.958 8,709,142 5.8934 0.24%
2004-11-18 0 20.75 20.70 20.80 20.55 20.80 2,187,808 45,070,585 20.601 5.915 5.901 5.929 5.858 5.929 7,674,684 5.8726 1.47%
2004-11-17 0 20.45 20.45 20.55 20.30 20.55 2,266,500 46,280,185 20.419 5.830 5.830 5.858 5.787 5.858 7,950,730 5.8209 0.74%
2004-11-16 0 20.30 20.30 20.35 20.10 20.35 1,140,500 23,035,624 20.198 5.787 5.787 5.801 5.730 5.801 4,000,798 5.7578 0.50%
2004-11-15 0 20.20 20.10 20.40 20.00 20.50 3,132,377 63,282,420 20.203 5.758 5.730 5.815 5.701 5.844 10,988,169 5.7591 0.75%
2004-11-12 0 20.05 20.05 20.10 20.05 20.60 2,170,000 43,899,573 20.230 5.716 5.716 5.730 5.716 5.872 7,612,215 5.7670 -1.96%
2004-11-11 0 20.45 20.45 20.50 20.45 20.90 1,311,944 26,992,569 20.574 5.830 5.830 5.844 5.830 5.958 4,602,212 5.8651 -1.21%
2004-11-10 0 20.70 20.65 20.70 20.65 20.95 966,500 20,019,214 20.713 5.901 5.887 5.901 5.887 5.972 3,390,417 5.9046 -0.24%
2004-11-09 0 20.75 20.70 20.80 20.65 20.85 1,329,000 27,609,985 20.775 5.915 5.901 5.929 5.887 5.944 4,662,043 5.9223 0.00%
2004-11-08 0 20.75 20.75 20.80 20.65 20.90 1,688,100 34,979,320 20.721 5.915 5.915 5.929 5.887 5.958 5,921,742 5.9069 -0.24%
2004-11-05 0 20.80 20.75 20.80 20.65 21.00 2,099,000 43,594,270 20.769 5.929 5.915 5.929 5.887 5.986 7,363,152 5.9206 0.48%
2004-11-04 0 20.70 20.70 20.75 20.65 21.00 7,192,601 149,066,415 20.725 5.901 5.901 5.915 5.887 5.986 25,231,163 5.9080 -0.24%
2004-11-03 0 20.75 20.65 20.70 20.20 20.80 12,076,031 248,091,528 20.544 5.915 5.887 5.901 5.758 5.929 42,361,909 5.8565 3.23%
2004-11-02 0 20.10 20.10 20.15 19.65 20.20 5,365,375 107,467,150 20.030 5.730 5.730 5.744 5.602 5.758 18,821,377 5.7098 3.61%
2004-11-01 0 19.40 19.35 19.50 19.35 19.65 968,264 18,840,104 19.458 5.530 5.516 5.559 5.516 5.602 3,396,605 5.5467 -0.77%
2004-10-29 0 19.55 19.50 19.55 19.40 19.70 2,231,702 43,687,428 19.576 5.573 5.559 5.573 5.530 5.616 7,828,661 5.5804 1.82%
2004-10-28 0 19.20 19.15 19.20 19.15 19.25 2,641,164 50,675,512 19.187 5.473 5.459 5.473 5.459 5.488 9,265,027 5.4695 0.79%
2004-10-27 0 19.05 19.00 19.05 18.95 19.20 1,901,300 36,275,575 19.079 5.431 5.416 5.431 5.402 5.473 6,669,633 5.4389 0.26%
2004-10-26 0 19.00 18.90 19.00 18.75 19.00 1,101,908 20,848,827 18.921 5.416 5.388 5.416 5.345 5.416 3,865,420 5.3937 0.80%
2004-10-25 0 18.85 18.85 18.90 18.65 18.95 2,936,401 55,161,458 18.785 5.374 5.374 5.388 5.317 5.402 10,300,698 5.3551 -1.57%
2004-10-21 0 19.15 19.15 19.20 19.05 19.30 2,249,500 43,071,175 19.147 5.459 5.459 5.473 5.431 5.502 7,891,096 5.4582 0.52%
2004-10-20 0 19.05 19.05 19.15 19.00 19.15 1,620,521 30,899,068 19.067 5.431 5.431 5.459 5.416 5.459 5,684,679 5.4355 0.00%
2004-10-19 0 19.05 18.95 19.05 18.90 19.40 2,153,440 40,967,704 19.024 5.431 5.402 5.431 5.388 5.530 7,554,124 5.4232 -0.26%
2004-10-18 0 19.10 19.10 19.15 19.10 19.85 2,910,000 55,887,311 19.205 5.445 5.445 5.459 5.445 5.659 10,208,085 5.4748 -2.30%
2004-10-15 0 19.55 19.55 19.60 19.35 19.70 2,101,000 41,020,487 19.524 5.573 5.573 5.587 5.516 5.616 7,370,168 5.5657 0.77%
2004-10-14 0 19.40 19.40 19.45 19.35 19.90 5,630,597 110,258,085 19.582 5.530 5.530 5.545 5.516 5.673 19,751,758 5.5822 -2.51%
2004-10-13 0 19.90 19.85 19.90 19.75 20.20 59,060,268 1,185,810,358 20.078 5.673 5.659 5.673 5.630 5.758 207,179,471 5.7236 -4.33%
2004-10-12 0 20.80 20.75 20.85 20.65 21.00 1,955,000 40,657,096 20.796 5.929 5.915 5.944 5.887 5.986 6,858,009 5.9284 -0.72%
2004-10-11 0 20.95 20.95 21.00 20.50 21.00 906,705 18,868,055 20.809 5.972 5.972 5.986 5.844 5.986 3,180,661 5.9321 0.72%
2004-10-08 0 20.80 20.80 20.85 20.35 20.85 4,838,424 100,051,087 20.678 5.929 5.929 5.944 5.801 5.944 16,972,868 5.8948 1.22%
2004-10-07 0 20.55 20.50 20.55 20.15 20.65 3,964,000 80,957,615 20.423 5.858 5.844 5.858 5.744 5.887 13,905,447 5.8220 1.73%
2004-10-06 0 20.20 20.20 20.25 19.80 20.35 4,047,463 81,269,783 20.079 5.758 5.758 5.773 5.644 5.801 14,198,230 5.7239 1.25%
2004-10-05 0 19.95 19.95 20.00 19.85 20.30 2,467,059 49,427,050 20.035 5.687 5.687 5.701 5.659 5.787 8,654,278 5.7113 -0.75%
2004-10-04 0 20.10 20.10 20.20 20.05 20.60 3,130,444 63,471,890 20.276 5.730 5.730 5.758 5.716 5.872 10,981,388 5.7800 -0.25%
2004-09-30 0 20.15 20.10 20.20 20.00 20.35 3,317,940 66,859,626 20.151 5.744 5.730 5.758 5.701 5.801 11,639,112 5.7444 1.26%
2004-09-28 0 19.90 19.90 20.00 19.85 20.45 2,781,113 55,916,253 20.106 5.673 5.673 5.701 5.659 5.830 9,755,958 5.7315 -2.45%
2004-09-27 0 20.40 20.30 20.40 19.85 20.45 4,400,989 88,644,857 20.142 5.815 5.787 5.815 5.659 5.830 15,438,375 5.7419 1.49%
2004-09-24 0 20.10 20.05 20.10 19.90 20.30 5,469,292 109,776,563 20.071 5.730 5.716 5.730 5.673 5.787 19,185,911 5.7217 0.75%
2004-09-23 0 19.95 19.95 20.00 19.60 20.30 9,639,353 192,574,583 19.978 5.687 5.687 5.701 5.587 5.787 33,814,206 5.6951 2.57%
2004-09-22 0 19.45 19.35 19.40 18.95 19.50 3,481,451 67,377,796 19.353 5.545 5.516 5.530 5.402 5.559 12,212,697 5.5170 2.37%
2004-09-21 0 19.00 18.95 19.05 18.85 19.20 2,925,453 55,636,171 19.018 5.416 5.402 5.431 5.374 5.473 10,262,294 5.4214 -0.26%
2004-09-20 0 19.05 19.00 19.05 19.00 19.15 1,450,100 27,731,710 19.124 5.431 5.416 5.431 5.416 5.459 5,086,854 5.4516 -0.52%
2004-09-17 0 19.15 19.15 19.20 19.00 19.70 4,343,291 83,574,660 19.242 5.459 5.459 5.473 5.416 5.616 15,235,974 5.4854 -2.30%
2004-09-16 0 19.60 19.50 19.55 19.30 19.85 1,585,931 31,025,988 19.563 5.587 5.559 5.573 5.502 5.659 5,563,340 5.5769 1.29%
2004-09-15 0 19.35 19.35 19.40 19.20 19.45 1,202,984 23,240,188 19.319 5.516 5.516 5.530 5.473 5.545 4,219,987 5.5072 0.00%
2004-09-14 0 19.35 19.35 19.40 19.05 19.35 1,378,407 26,504,125 19.228 5.516 5.516 5.530 5.431 5.516 4,835,360 5.4813 1.31%
2004-09-13 0 19.10 19.05 19.10 19.05 19.15 624,962 11,940,908 19.107 5.445 5.431 5.445 5.431 5.459 2,192,325 5.4467 0.79%
2004-09-10 0 18.95 18.95 19.00 18.90 19.15 1,106,736 21,014,383 18.988 5.402 5.402 5.416 5.388 5.459 3,882,356 5.4128 -0.26%
2004-09-09 0 19.00 19.00 19.05 18.95 19.10 1,318,361 25,088,947 19.030 5.416 5.416 5.431 5.402 5.445 4,624,722 5.4250 0.53%
2004-09-08 0 18.90 18.95 19.00 18.90 19.20 1,267,895 24,082,395 18.994 5.388 5.402 5.416 5.388 5.473 4,447,691 5.4146 -0.79%
2004-09-07 0 19.05 19.00 19.05 19.00 19.50 1,062,284 20,263,024 19.075 5.431 5.416 5.431 5.416 5.559 3,726,421 5.4377 -1.30%
2004-09-06 0 19.30 19.25 19.30 19.10 19.30 1,228,447 23,585,445 19.199 5.502 5.488 5.502 5.445 5.502 4,309,310 5.4731 2.12%
2004-09-03 0 18.90 18.90 18.95 18.90 19.35 1,745,075 33,313,349 19.090 5.388 5.388 5.402 5.388 5.516 6,121,606 5.4419 -1.05%
2004-09-02 0 19.10 19.10 19.15 18.95 19.20 1,330,553 25,333,354 19.040 5.445 5.445 5.459 5.402 5.473 4,667,491 5.4276 1.06%
2004-09-01 0 18.90 18.85 18.95 18.85 19.10 1,738,267 32,925,240 18.941 5.388 5.374 5.402 5.374 5.445 6,097,724 5.3996 0.53%
2004-08-31 0 18.80 18.75 18.80 18.65 18.95 2,152,015 40,404,803 18.775 5.359 5.345 5.359 5.317 5.402 7,549,125 5.3523 0.27%
2004-08-30 0 18.75 18.70 18.80 18.70 18.90 1,623,127 30,514,244 18.800 5.345 5.331 5.359 5.331 5.388 5,693,821 5.3592 0.27%
2004-08-27 0 18.70 18.60 18.70 18.60 18.85 2,307,067 43,189,963 18.721 5.331 5.302 5.331 5.302 5.374 8,093,037 5.3367 0.00%
2004-08-26 0 18.70 18.65 18.75 18.60 19.00 3,002,144 56,452,866 18.804 5.331 5.317 5.345 5.302 5.416 10,531,320 5.3605 -1.32%
2004-08-25 0 18.95 18.90 18.95 18.90 19.00 2,607,391 49,419,379 18.954 5.402 5.388 5.402 5.388 5.416 9,146,553 5.4031 0.80%
2004-08-24 0 18.80 18.75 18.80 18.55 18.95 1,470,396 27,608,165 18.776 5.359 5.345 5.359 5.288 5.402 5,158,051 5.3524 0.80%
2004-08-23 0 18.65 18.60 18.65 18.60 19.10 961,043 18,036,742 18.768 5.317 5.302 5.317 5.302 5.445 3,371,275 5.3501 -0.80%
2004-08-20 0 18.80 18.75 18.85 18.65 19.20 962,693 18,157,724 18.861 5.359 5.345 5.374 5.317 5.473 3,377,063 5.3768 -1.31%
2004-08-19 0 19.05 18.95 19.05 18.90 19.10 1,743,718 33,162,181 19.018 5.431 5.402 5.431 5.388 5.445 6,116,846 5.4215 1.06%
2004-08-18 0 18.85 18.75 18.90 18.60 19.10 812,082 15,229,785 18.754 5.374 5.345 5.388 5.302 5.445 2,848,729 5.3462 -0.53%
2004-08-17 0 18.95 18.95 19.00 18.95 19.20 1,601,827 30,427,770 18.996 5.402 5.402 5.416 5.402 5.473 5,619,102 5.4151 0.00%
2004-08-16 0 18.95 18.95 19.00 18.55 19.25 1,259,485 23,640,037 18.770 5.402 5.402 5.416 5.288 5.488 4,418,189 5.3506 -0.26%
2004-08-13 0 19.00 18.95 19.00 18.75 19.45 1,764,857 33,424,605 18.939 5.416 5.402 5.416 5.345 5.545 6,191,000 5.3989 -2.31%
2004-08-12 0 19.45 19.25 19.40 19.00 19.70 1,186,038 22,879,378 19.291 5.545 5.488 5.530 5.416 5.616 4,160,542 5.4991 -0.51%
2004-08-11 0 19.55 19.45 19.55 19.40 19.55 703,621 13,687,070 19.452 5.573 5.545 5.573 5.530 5.573 2,468,255 5.5452 0.26%
2004-08-10 0 19.50 19.45 19.55 19.20 19.60 661,413 12,799,795 19.352 5.559 5.545 5.573 5.473 5.587 2,320,193 5.5167 0.26%
2004-08-09 0 19.45 19.45 19.55 19.35 19.70 784,308 15,256,273 19.452 5.545 5.545 5.573 5.516 5.616 2,751,300 5.5451 -0.51%
2004-08-06 0 19.55 19.55 19.60 19.35 19.60 740,892 14,435,517 19.484 5.573 5.573 5.587 5.516 5.587 2,599,000 5.5543 0.26%
2004-08-05 0 19.50 19.50 19.55 19.20 19.55 1,789,716 34,774,836 19.430 5.559 5.559 5.573 5.473 5.573 6,278,204 5.5390 1.83%
2004-08-04 0 19.15 19.10 19.15 18.90 19.55 1,804,378 34,360,489 19.043 5.459 5.445 5.459 5.388 5.573 6,329,637 5.4285 -1.29%
2004-08-03 0 19.40 19.40 19.45 19.40 19.55 1,658,995 32,271,029 19.452 5.530 5.530 5.545 5.530 5.573 5,819,644 5.5452 0.00%
2004-08-02 0 19.40 19.35 19.40 19.30 19.50 1,766,051 34,220,157 19.377 5.530 5.516 5.530 5.502 5.559 6,195,189 5.5237 0.26%
2004-07-30 0 19.35 19.30 19.35 19.25 19.45 1,735,391 33,563,489 19.341 5.516 5.502 5.516 5.488 5.545 6,087,636 5.5134 1.57%
2004-07-29 0 19.05 19.05 19.10 18.50 19.20 1,718,689 32,310,530 18.800 5.431 5.431 5.445 5.274 5.473 6,029,046 5.3591 -0.78%
2004-07-28 0 19.20 19.10 19.20 19.10 19.40 516,330 9,945,260 19.261 5.473 5.445 5.473 5.445 5.530 1,811,251 5.4908 -0.26%
2004-07-27 0 19.25 19.20 19.25 18.95 19.30 893,543 17,185,650 19.233 5.488 5.473 5.488 5.402 5.502 3,134,489 5.4828 -0.26%
2004-07-26 0 19.30 19.20 19.30 18.95 19.35 629,866 12,075,379 19.171 5.502 5.473 5.502 5.402 5.516 2,209,528 5.4651 0.26%
2004-07-23 0 19.25 19.20 19.30 19.20 19.45 743,045 14,345,075 19.306 5.488 5.473 5.502 5.473 5.545 2,606,552 5.5035 -0.26%
2004-07-22 0 19.30 19.30 19.35 19.05 19.35 1,338,651 25,776,489 19.256 5.502 5.502 5.516 5.431 5.516 4,695,898 5.4891 0.00%
2004-07-21 0 19.30 19.25 19.30 19.20 19.30 2,312,941 44,544,261 19.259 5.502 5.488 5.502 5.473 5.502 8,113,642 5.4900 1.31%
2004-07-20 0 19.05 18.95 19.05 18.85 19.20 1,271,606 24,182,085 19.017 5.431 5.402 5.431 5.374 5.473 4,460,709 5.4211 -1.04%
2004-07-19 0 19.25 19.15 19.20 19.05 19.25 1,378,605 26,401,511 19.151 5.488 5.459 5.473 5.431 5.488 4,836,054 5.4593 1.32%
2004-07-16 0 19.00 19.00 19.10 18.55 19.10 2,403,408 45,539,295 18.948 5.416 5.416 5.445 5.288 5.445 8,430,995 5.4014 2.15%
2004-07-15 0 18.60 18.55 18.60 18.25 18.70 925,270 17,175,939 18.563 5.302 5.288 5.302 5.202 5.331 3,245,785 5.2918 0.54%
2004-07-14 0 18.50 18.50 18.55 18.40 18.85 1,214,984 22,538,387 18.550 5.274 5.274 5.288 5.245 5.374 4,262,083 5.2881 -0.80%
2004-07-13 0 18.65 18.65 18.70 18.30 18.90 1,154,881 21,390,077 18.521 5.317 5.317 5.331 5.217 5.388 4,051,245 5.2799 -1.32%
2004-07-12 0 18.90 18.85 18.95 18.75 18.90 1,992,418 37,516,107 18.829 5.388 5.374 5.402 5.345 5.388 6,989,269 5.3677 1.61%
2004-07-09 0 18.60 18.55 18.60 18.45 18.65 1,464,909 27,166,830 18.545 5.302 5.288 5.302 5.260 5.317 5,138,803 5.2866 0.54%
2004-07-08 0 18.50 18.40 18.50 18.40 18.65 1,694,900 31,372,536 18.510 5.274 5.245 5.274 5.245 5.317 5,945,596 5.2766 0.00%
2004-07-07 0 18.50 18.45 18.50 18.35 18.60 1,919,670 35,478,987 18.482 5.274 5.260 5.274 5.231 5.302 6,734,074 5.2686 0.54%
2004-07-06 0 18.40 18.35 18.40 18.30 18.55 2,693,750 49,702,975 18.451 5.245 5.231 5.245 5.217 5.288 9,449,495 5.2599 -0.54%
2004-07-05 0 18.50 18.45 18.50 18.30 18.75 1,737,500 32,236,756 18.554 5.274 5.260 5.274 5.217 5.345 6,095,034 5.2890 0.00%
2004-07-02 0 18.50 18.60 18.65 18.45 19.00 3,838,924 71,422,938 18.605 5.274 5.302 5.317 5.260 5.416 13,466,689 5.3037 -2.37%
2004-06-30 0 18.95 18.75 18.80 18.80 19.00 2,665,634 50,510,917 18.949 5.402 5.345 5.359 5.359 5.416 9,350,866 5.4017 1.34%
2004-06-29 0 18.70 18.65 18.70 18.60 19.00 2,022,100 38,035,720 18.810 5.331 5.317 5.331 5.302 5.416 7,093,392 5.3621 -1.32%
2004-06-28 0 18.95 18.90 18.95 18.90 19.00 912,500 17,286,950 18.945 5.402 5.388 5.402 5.388 5.416 3,200,989 5.4005 0.26%
2004-06-25 0 18.90 18.85 18.90 18.85 19.05 2,462,500 46,718,725 18.972 5.388 5.374 5.388 5.374 5.431 8,638,285 5.4083 -0.79%
2004-06-24 0 19.30 19.20 19.30 19.00 19.35 2,499,500 48,053,775 19.225 5.431 5.402 5.431 5.346 5.445 8,883,146 5.4095 1.85%
2004-06-23 0 18.95 18.85 18.90 18.85 19.30 1,160,900 22,016,775 18.965 5.332 5.304 5.318 5.304 5.431 4,125,803 5.3364 -0.79%
2004-06-21 0 19.10 18.90 19.00 18.85 19.20 914,000 17,398,875 19.036 5.374 5.318 5.346 5.304 5.402 3,248,328 5.3563 1.33%
2004-06-18 0 18.85 18.85 18.90 18.45 19.30 1,238,500 23,012,075 18.581 5.304 5.304 5.318 5.191 5.431 4,401,591 5.2281 -1.31%
2004-06-17 0 19.10 19.05 19.10 18.80 19.35 881,500 16,812,550 19.073 5.374 5.360 5.374 5.290 5.445 3,132,824 5.3666 0.26%
2004-06-16 0 19.05 19.00 19.05 18.90 19.30 1,880,143 35,742,580 19.011 5.360 5.346 5.360 5.318 5.431 6,681,970 5.3491 0.26%
2004-06-15 0 19.00 18.90 19.00 18.50 19.20 2,573,620 48,401,143 18.807 5.346 5.318 5.346 5.205 5.402 9,146,566 5.2917 0.26%
2004-06-14 0 18.95 18.80 18.95 18.45 19.55 1,604,500 30,652,075 19.104 5.332 5.290 5.332 5.191 5.501 5,702,343 5.3753 -2.82%
2004-06-11 0 19.50 19.40 19.50 19.25 19.50 475,601 9,229,064 19.405 5.487 5.459 5.487 5.416 5.487 1,690,271 5.4601 0.00%
2004-06-10 0 19.50 19.45 19.50 19.30 19.55 2,110,000 41,050,425 19.455 5.487 5.473 5.487 5.431 5.501 7,498,875 5.4742 0.78%
2004-06-09 0 19.35 19.35 19.40 19.30 19.50 1,182,072 22,927,107 19.396 5.445 5.445 5.459 5.431 5.487 4,201,047 5.4575 0.26%
2004-06-08 0 19.30 19.30 19.35 19.25 19.50 1,003,300 19,424,820 19.361 5.431 5.431 5.445 5.416 5.487 3,565,697 5.4477 0.00%
2004-06-07 0 19.30 19.25 19.30 18.60 19.30 1,911,530 36,326,743 19.004 5.431 5.416 5.431 5.234 5.431 6,793,518 5.3473 5.75%
2004-06-04 0 18.25 18.25 18.40 18.10 18.45 1,920,800 34,943,255 18.192 5.135 5.135 5.177 5.093 5.191 6,826,464 5.1188 0.55%
2004-06-03 0 18.15 18.10 18.15 18.05 18.85 2,510,100 45,711,420 18.211 5.107 5.093 5.107 5.079 5.304 8,920,818 5.1241 -1.09%
2004-06-02 0 18.35 18.35 18.55 18.25 18.85 3,520,000 65,079,150 18.488 5.163 5.163 5.220 5.135 5.304 12,509,971 5.2022 -0.81%
2004-06-01 0 18.50 18.50 18.55 18.35 19.05 1,834,139 34,347,910 18.727 5.205 5.205 5.220 5.163 5.360 6,518,473 5.2693 -2.89%
2004-05-31 0 19.05 19.00 19.20 19.00 19.40 1,049,500 20,118,350 19.169 5.360 5.346 5.402 5.346 5.459 3,729,890 5.3938 -1.80%
2004-05-28 0 19.40 19.40 19.45 19.40 20.00 3,227,731 63,497,725 19.673 5.459 5.459 5.473 5.459 5.628 11,471,256 5.5354 -1.27%
2004-05-27 0 19.65 19.70 19.75 19.30 19.75 907,303 17,679,845 19.486 5.529 5.543 5.557 5.431 5.557 3,224,527 5.4829 1.81%
2004-05-25 0 19.30 19.45 19.50 18.90 19.45 668,500 12,751,875 19.075 5.431 5.473 5.487 5.318 5.473 2,375,828 5.3673 0.78%
2004-05-24 0 19.15 19.10 19.30 18.90 19.30 292,500 5,595,800 19.131 5.388 5.374 5.431 5.318 5.431 1,039,536 5.3830 2.13%
2004-05-21 0 18.75 18.75 18.80 18.60 19.00 1,378,200 26,021,260 18.881 5.276 5.276 5.290 5.234 5.346 4,898,080 5.3125 0.00%
2004-05-20 0 18.75 18.70 18.90 18.60 19.10 1,907,500 36,223,317 18.990 5.276 5.262 5.318 5.234 5.374 6,779,196 5.3433 -1.57%
2004-05-19 0 19.05 19.10 19.15 18.70 19.10 2,266,000 42,827,500 18.900 5.360 5.374 5.388 5.262 5.374 8,053,294 5.3180 3.25%
2004-05-18 0 18.45 18.25 18.40 17.90 18.60 1,815,000 33,497,710 18.456 5.191 5.135 5.177 5.037 5.234 6,450,454 5.1931 2.50%
2004-05-17 0 18.00 17.95 18.00 17.45 18.35 2,326,700 41,731,599 17.936 5.065 5.051 5.065 4.910 5.163 8,269,020 5.0467 -0.55%
2004-05-14 0 18.10 18.10 18.15 18.00 18.70 2,401,500 43,673,690 18.186 5.093 5.093 5.107 5.065 5.262 8,534,857 5.1171 -1.90%
2004-05-13 0 18.45 18.40 18.50 18.10 19.00 2,882,672 53,484,138 18.554 5.191 5.177 5.205 5.093 5.346 10,244,927 5.2205 -2.64%
2004-05-12 0 18.95 18.95 19.00 18.90 19.60 4,182,022 80,674,415 19.291 5.332 5.332 5.346 5.318 5.515 14,862,777 5.4280 -0.79%
2004-05-11 0 19.10 19.00 19.10 18.85 19.10 1,340,600 25,478,950 19.006 5.374 5.346 5.374 5.304 5.374 4,764,451 5.3477 0.53%
2004-05-10 0 19.00 19.00 19.05 18.75 19.55 4,659,854 88,681,324 19.031 5.346 5.346 5.360 5.276 5.501 16,560,977 5.3548 -4.76%
2004-05-07 0 19.95 19.90 19.95 19.70 20.30 2,855,328 56,890,158 19.924 5.613 5.599 5.613 5.543 5.712 10,147,747 5.6062 -0.99%
2004-05-06 0 20.15 20.20 20.25 19.80 20.25 2,941,000 58,991,066 20.058 5.670 5.684 5.698 5.571 5.698 10,452,223 5.6439 0.25%
2004-05-05 0 20.10 20.05 20.15 19.90 21.00 3,373,000 68,734,500 20.378 5.656 5.642 5.670 5.599 5.909 11,987,537 5.7338 -4.74%
2004-05-04 0 21.10 21.05 21.10 20.95 21.40 801,031 16,879,257 21.072 5.937 5.923 5.937 5.895 6.021 2,846,839 5.9291 0.48%
2004-05-03 0 21.00 20.90 21.00 20.75 21.05 1,136,856 23,447,527 20.625 5.909 5.881 5.909 5.839 5.923 4,040,351 5.8033 -0.24%
2004-04-30 0 21.05 20.70 20.75 20.75 21.30 1,316,000 27,726,261 21.069 5.923 5.824 5.839 5.839 5.993 4,677,023 5.9282 0.00%
2004-04-29 0 21.05 21.00 21.05 21.00 21.45 1,749,750 37,036,675 21.167 5.923 5.909 5.923 5.909 6.036 6,218,557 5.9558 -3.22%
2004-04-28 0 21.75 21.70 21.75 21.70 22.30 1,176,000 25,646,525 21.808 6.120 6.106 6.120 6.106 6.275 4,179,468 6.1363 -2.47%
2004-04-27 0 22.30 22.30 22.40 22.00 22.60 3,005,000 67,139,284 22.343 6.275 6.275 6.303 6.190 6.359 10,679,677 6.2866 1.59%
2004-04-26 0 21.95 21.85 22.00 21.15 22.05 1,378,000 29,927,450 21.718 6.176 6.148 6.190 5.951 6.204 4,897,369 6.1109 0.00%
2004-04-23 0 21.95 21.95 22.00 21.50 22.00 1,568,700 34,225,385 21.818 6.176 6.176 6.190 6.050 6.190 5,575,111 6.1390 3.54%
2004-04-22 0 21.20 21.20 21.25 21.15 21.60 1,321,000 28,124,411 21.290 5.965 5.965 5.979 5.951 6.078 4,694,793 5.9906 -0.47%
2004-04-21 0 21.30 21.25 21.35 21.00 21.35 1,101,000 23,371,100 21.227 5.993 5.979 6.007 5.909 6.007 3,912,920 5.9728 0.00%
2004-04-20 0 21.30 21.25 21.30 21.25 22.00 767,600 16,545,800 21.555 5.993 5.979 5.993 5.979 6.190 2,728,027 6.0651 -2.07%
2004-04-19 0 21.75 21.85 21.90 21.05 21.85 1,565,500 33,530,025 21.418 6.120 6.148 6.162 5.923 6.148 5,563,738 6.0265 3.33%
2004-04-16 0 21.05 21.00 21.10 21.00 21.25 1,029,550 21,734,235 21.110 5.923 5.909 5.937 5.909 5.979 3,658,989 5.9400 0.24%
2004-04-15 0 21.00 21.00 21.30 20.80 21.95 2,735,795 57,547,951 21.035 5.909 5.909 5.993 5.853 6.176 9,722,931 5.9188 -2.33%
2004-04-14 0 21.50 21.50 21.55 21.45 22.50 704,000 15,423,450 21.908 6.050 6.050 6.064 6.036 6.331 2,501,994 6.1645 -4.66%
2004-04-13 0 22.55 22.55 22.60 22.25 22.75 1,836,000 41,424,675 22.562 6.345 6.345 6.359 6.261 6.401 6,525,087 6.3485 2.27%
2004-04-08 0 22.05 22.00 22.05 21.90 22.25 861,500 19,008,740 22.065 6.204 6.190 6.204 6.162 6.261 3,061,744 6.2085 0.00%
2004-04-07 0 22.05 22.00 22.05 21.55 22.10 2,164,500 47,212,950 21.812 6.204 6.190 6.204 6.064 6.218 7,692,566 6.1375 1.61%
2004-04-06 0 21.70 21.60 21.65 21.35 21.90 1,910,000 41,452,739 21.703 6.106 6.078 6.092 6.007 6.162 6,788,081 6.1067 3.58%
2004-04-02 0 20.95 20.95 21.00 20.90 21.35 1,396,000 29,545,130 21.164 5.895 5.895 5.909 5.881 6.007 4,961,341 5.9551 -0.95%
2004-04-01 0 21.15 21.10 21.15 21.10 21.30 828,500 17,544,350 21.176 5.951 5.937 5.951 5.937 5.993 2,944,463 5.9584 -0.94%
2004-03-31 0 21.35 21.30 21.45 21.00 21.45 2,991,200 63,543,955 21.244 6.007 5.993 6.036 5.909 6.036 10,630,632 5.9774 2.40%
2004-03-30 0 20.85 20.85 20.95 20.80 21.20 2,589,700 54,308,645 20.971 5.867 5.867 5.895 5.853 5.965 9,203,714 5.9007 -0.48%
2004-03-29 0 20.95 20.95 21.00 20.40 21.10 2,641,554 55,060,842 20.844 5.895 5.895 5.909 5.740 5.937 9,388,001 5.8650 1.21%
2004-03-26 0 20.70 20.65 20.70 20.65 21.50 2,685,800 56,129,730 20.899 5.824 5.810 5.824 5.810 6.050 9,545,250 5.8804 -1.66%
2004-03-25 0 21.05 21.00 21.05 21.00 21.60 2,504,000 53,055,519 21.188 5.923 5.909 5.923 5.909 6.078 8,899,138 5.9619 -2.32%
2004-03-24 0 21.55 21.50 21.55 21.50 21.80 1,787,001 38,507,757 21.549 6.064 6.050 6.064 6.050 6.134 6,350,946 6.0633 0.70%
2004-03-23 0 21.40 21.30 21.40 21.25 22.00 4,008,000 86,805,555 21.658 6.021 5.993 6.021 5.979 6.190 14,244,308 6.0941 -1.38%
2004-03-22 0 21.70 21.65 21.70 21.55 22.30 3,039,000 66,167,843 21.773 6.106 6.092 6.106 6.064 6.275 10,800,512 6.1264 -2.69%
2004-03-19 0 22.30 22.30 22.40 22.30 22.70 513,500 11,514,350 22.423 6.275 6.275 6.303 6.275 6.387 1,824,963 6.3094 -0.89%
2004-03-18 0 22.50 22.50 22.55 22.45 23.35 991,500 22,506,586 22.700 6.331 6.331 6.345 6.317 6.570 3,523,760 6.3871 -2.81%
2004-03-17 0 23.15 23.05 23.15 23.00 23.55 909,000 21,080,550 23.191 6.514 6.486 6.514 6.472 6.626 3,230,558 6.5254 -0.43%
2004-03-16 0 23.25 23.25 23.35 22.70 23.35 1,049,000 24,267,675 23.134 6.542 6.542 6.570 6.387 6.570 3,728,113 6.5094 1.53%
2004-03-15 0 22.90 22.75 22.95 22.60 23.35 1,320,028 30,396,015 23.027 6.444 6.401 6.458 6.359 6.570 4,691,339 6.4792 -0.43%
2004-03-12 0 23.00 22.95 23.20 22.20 23.30 1,255,447 28,728,907 22.883 6.472 6.458 6.528 6.247 6.556 4,461,820 6.4388 -1.29%
2004-03-11 0 23.30 22.90 23.50 21.50 24.00 985,107 22,161,621 22.497 6.556 6.444 6.612 6.050 6.753 3,501,040 6.3300 2.87%
2004-03-10 0 22.65 22.65 22.75 21.05 23.25 2,098,500 47,241,531 22.512 6.373 6.373 6.401 5.923 6.542 7,458,004 6.3343 -2.58%
2004-03-09 0 23.25 23.20 23.25 23.20 24.00 1,881,500 44,497,093 23.650 6.542 6.528 6.542 6.528 6.753 6,686,793 6.6545 -4.91%
2004-03-08 0 24.45 24.35 24.40 24.05 25.10 9,084,200 222,666,435 24.511 6.880 6.851 6.866 6.767 7.063 32,284,965 6.8969 1.03%
2004-03-05 0 24.20 24.10 24.20 23.15 24.25 6,608,852 156,596,568 23.695 6.809 6.781 6.809 6.514 6.823 23,487,655 6.6672 5.45%
2004-03-04 0 22.95 22.80 22.95 22.60 22.95 3,456,010 78,905,010 22.831 6.458 6.415 6.458 6.359 6.458 12,282,552 6.4242 1.32%
2004-03-03 0 22.65 22.60 22.65 22.30 22.70 1,869,500 42,270,225 22.610 6.373 6.359 6.373 6.275 6.387 6,644,145 6.3620 -0.22%
2004-03-02 0 22.70 22.70 22.75 22.50 22.80 1,514,500 34,396,975 22.712 6.387 6.387 6.401 6.331 6.415 5,382,486 6.3905 0.44%
2004-03-01 0 22.60 22.65 22.70 22.50 22.90 2,990,279 68,040,958 22.754 6.359 6.373 6.387 6.331 6.444 10,627,359 6.4024 0.44%
2004-02-27 0 22.50 22.45 22.50 21.60 22.80 2,505,500 56,217,775 22.438 6.331 6.317 6.331 6.078 6.415 8,904,469 6.3134 4.17%
2004-02-26 0 21.60 21.75 21.80 21.30 21.80 1,231,500 26,520,435 21.535 6.078 6.120 6.134 5.993 6.134 4,376,713 6.0594 -0.23%
2004-02-25 0 21.65 21.60 21.70 21.65 22.15 1,373,000 29,957,408 21.819 6.092 6.078 6.106 6.092 6.232 4,879,599 6.1393 -0.92%
2004-02-24 0 21.85 21.85 21.90 21.75 21.90 807,800 17,651,330 21.851 6.148 6.148 6.162 6.120 6.162 2,870,896 6.1484 -0.23%
2004-02-23 0 21.90 21.85 21.90 21.80 22.15 1,668,000 36,688,303 21.995 6.162 6.148 6.162 6.134 6.232 5,928,020 6.1890 -1.13%
2004-02-20 0 22.15 22.10 22.15 22.05 22.35 840,484 18,633,083 22.169 6.232 6.218 6.232 6.204 6.289 2,987,054 6.2379 -0.23%
2004-02-19 0 22.20 22.20 22.25 22.10 22.35 1,803,096 40,209,548 22.300 6.247 6.247 6.261 6.218 6.289 6,408,147 6.2748 0.68%
2004-02-18 0 22.05 22.00 22.05 22.00 22.50 1,747,500 38,972,725 22.302 6.204 6.190 6.204 6.190 6.331 6,210,561 6.2752 -1.78%
2004-02-17 0 22.45 22.40 22.45 22.35 22.80 1,629,674 36,617,238 22.469 6.317 6.303 6.317 6.289 6.415 5,791,811 6.3222 -0.18%
2004-02-16 0 22.95 22.95 23.00 22.80 23.00 1,526,000 34,947,375 22.901 6.328 6.328 6.342 6.287 6.342 5,534,284 6.3147 0.22%
2004-02-13 0 22.90 22.85 22.90 22.80 23.00 1,053,070 24,096,628 22.882 6.314 6.301 6.314 6.287 6.342 3,819,127 6.3095 0.22%
2004-02-12 0 22.85 22.80 22.85 22.70 22.95 1,287,000 29,427,246 22.865 6.301 6.287 6.301 6.259 6.328 4,667,512 6.3047 0.88%
2004-02-11 0 22.65 22.60 22.65 22.60 22.75 986,549 22,379,808 22.685 6.245 6.232 6.245 6.232 6.273 3,577,878 6.2551 0.22%
2004-02-10 0 22.60 22.55 22.60 22.55 22.95 1,028,500 23,351,300 22.704 6.232 6.218 6.232 6.218 6.328 3,730,020 6.2604 -1.53%
2004-02-09 0 22.95 22.95 23.00 22.85 23.10 1,906,678 43,921,783 23.036 6.328 6.328 6.342 6.301 6.369 6,914,873 6.3518 0.44%
2004-02-06 0 22.85 22.85 22.95 22.60 23.00 1,725,000 39,361,675 22.818 6.301 6.301 6.328 6.232 6.342 6,255,989 6.2918 1.11%
2004-02-05 0 22.60 22.50 22.60 22.40 22.65 718,890 16,177,372 22.503 6.232 6.204 6.232 6.176 6.245 2,607,170 6.2050 -0.22%
2004-02-04 0 22.65 22.55 22.65 22.20 22.70 1,586,900 35,532,675 22.391 6.245 6.218 6.245 6.121 6.259 5,755,147 6.1741 1.57%
2004-02-03 0 22.30 22.30 22.35 21.95 22.45 908,640 20,200,702 22.232 6.149 6.149 6.163 6.052 6.190 3,295,329 6.1301 1.36%
2004-02-02 0 22.00 22.00 22.10 22.00 22.15 987,000 21,763,600 22.050 6.066 6.066 6.094 6.066 6.108 3,579,514 6.0800 -1.12%
2004-01-30 0 22.25 22.10 22.45 22.00 22.70 3,737,000 83,268,948 22.282 6.135 6.094 6.190 6.066 6.259 13,552,829 6.1440 -1.55%
2004-01-29 0 22.60 22.50 22.60 22.40 22.70 1,394,622 31,430,075 22.537 6.232 6.204 6.232 6.176 6.259 5,057,820 6.2142 -1.53%
2004-01-28 0 22.95 22.85 22.95 22.85 23.30 1,180,638 27,204,837 23.042 6.328 6.301 6.328 6.301 6.425 4,281,773 6.3536 -1.50%
2004-01-27 0 23.30 23.25 23.35 23.05 23.50 2,286,500 53,124,125 23.234 6.425 6.411 6.438 6.356 6.480 8,292,359 6.4064 -0.21%
2004-01-26 0 23.35 23.20 23.35 23.10 23.50 2,781,500 64,638,474 23.239 6.438 6.397 6.438 6.369 6.480 10,087,555 6.4077 0.65%
2004-01-21 0 23.20 23.20 23.35 22.90 23.30 2,316,640 53,654,673 23.161 6.397 6.397 6.438 6.314 6.425 8,401,666 6.3862 0.00%
2004-01-20 0 23.20 23.15 23.20 22.95 23.30 2,801,278 64,791,630 23.129 6.397 6.383 6.397 6.328 6.425 10,159,284 6.3776 0.87%
2004-01-19 0 23.00 23.00 23.05 21.90 23.05 2,846,080 64,514,935 22.668 6.342 6.342 6.356 6.039 6.356 10,321,765 6.2504 4.55%
2004-01-16 0 22.00 21.85 22.00 21.80 22.30 3,702,000 81,389,309 21.985 6.066 6.025 6.066 6.011 6.149 13,425,896 6.0621 -0.23%
2004-01-15 0 22.05 21.90 21.95 21.95 22.50 1,248,500 27,790,398 22.259 6.080 6.039 6.052 6.052 6.204 4,527,885 6.1376 -1.78%
2004-01-14 0 22.45 22.40 22.45 22.20 22.55 1,157,126 25,906,777 22.389 6.190 6.176 6.190 6.121 6.218 4,196,503 6.1734 0.45%
2004-01-13 0 22.35 22.35 22.40 22.05 22.55 1,726,195 38,514,193 22.312 6.163 6.163 6.176 6.080 6.218 6,260,323 6.1521 -0.22%
2004-01-12 0 22.40 22.40 22.45 22.25 22.50 1,303,000 29,224,116 22.428 6.176 6.176 6.190 6.135 6.204 4,725,538 6.1843 0.45%
2004-01-09 0 22.30 22.15 22.30 21.85 22.35 1,461,572 32,423,141 22.184 6.149 6.108 6.149 6.025 6.163 5,300,625 6.1169 2.06%
2004-01-08 0 21.85 21.80 21.85 21.80 22.40 1,207,000 26,711,870 22.131 6.025 6.011 6.025 6.011 6.176 4,377,379 6.1023 -2.46%
2004-01-07 0 22.40 22.35 22.40 22.35 22.55 1,441,500 32,313,775 22.417 6.176 6.163 6.176 6.163 6.218 5,227,831 6.1811 1.13%
2004-01-06 0 22.15 22.10 22.15 22.10 22.85 4,048,813 90,759,966 22.416 6.108 6.094 6.108 6.094 6.301 14,683,669 6.1810 -1.12%
2004-01-05 0 22.40 22.40 22.45 21.65 22.50 2,645,086 58,372,040 22.068 6.176 6.176 6.190 5.970 6.204 9,592,828 6.0850 3.70%
2004-01-02 0 21.60 21.60 21.65 21.25 21.70 1,104,500 23,674,300 21.434 5.956 5.956 5.970 5.859 5.983 4,005,646 5.9102 1.17%
2003-12-31 0 21.35 21.35 21.45 21.25 21.45 597,000 12,746,750 21.351 5.887 5.887 5.915 5.859 5.915 2,165,116 5.8873 -0.23%
2003-12-30 0 21.40 21.40 21.50 21.35 21.70 631,500 13,558,381 21.470 5.901 5.901 5.928 5.887 5.983 2,290,236 5.9201 0.71%
2003-12-29 0 21.25 21.20 21.25 21.05 21.40 671,500 14,269,700 21.250 5.859 5.846 5.859 5.804 5.901 2,435,302 5.8595 -0.47%
2003-12-24 0 21.35 21.10 21.15 21.15 21.90 728,500 15,663,033 21.500 5.887 5.818 5.832 5.832 6.039 2,642,022 5.9284 -1.84%
2003-12-23 0 21.75 21.70 21.75 21.45 21.85 1,066,992 23,085,447 21.636 5.997 5.983 5.997 5.915 6.025 3,869,617 5.9658 1.40%
2003-12-22 0 21.45 21.45 21.50 21.25 21.45 733,726 15,700,396 21.398 5.915 5.915 5.928 5.859 5.915 2,660,975 5.9002 0.94%
2003-12-19 0 21.25 21.15 21.25 20.95 21.75 1,742,200 37,090,760 21.290 5.859 5.832 5.859 5.777 5.997 6,318,367 5.8703 0.24%
2003-12-18 0 21.20 21.20 21.30 21.00 21.40 1,231,500 26,104,550 21.197 5.846 5.846 5.873 5.790 5.901 4,466,232 5.8449 0.24%
2003-12-17 0 21.15 21.15 21.20 20.95 22.00 1,550,000 32,825,125 21.178 5.832 5.832 5.846 5.777 6.066 5,621,323 5.8394 -3.64%
2003-12-16 0 21.95 21.70 21.95 21.50 22.00 1,693,500 37,002,425 21.850 6.052 5.983 6.052 5.928 6.066 6,141,749 6.0247 0.00%
2003-12-15 0 21.95 21.90 21.95 21.90 22.20 1,340,562 29,488,426 21.997 6.052 6.039 6.052 6.039 6.121 4,861,763 6.0654 -0.23%
2003-12-12 0 22.00 21.90 22.00 21.90 22.10 1,478,800 32,488,535 21.970 6.066 6.039 6.066 6.039 6.094 5,363,105 6.0578 0.92%
2003-12-11 0 21.80 21.80 21.90 21.70 22.00 2,191,717 47,847,754 21.831 6.011 6.011 6.039 5.983 6.066 7,948,613 6.0196 0.46%
2003-12-10 0 21.70 21.70 21.75 21.65 22.00 2,814,494 61,549,618 21.869 5.983 5.983 5.997 5.970 6.066 10,207,213 6.0300 -0.91%
2003-12-09 0 21.90 21.90 21.95 21.75 22.00 2,871,614 62,930,210 21.915 6.039 6.039 6.052 5.997 6.066 10,414,368 6.0426 0.46%
2003-12-08 0 21.80 21.75 21.80 21.60 21.90 1,818,740 39,576,100 21.760 6.011 5.997 6.011 5.956 6.039 6,595,952 6.0001 -0.91%
2003-12-05 0 22.00 21.95 22.00 21.95 22.20 1,363,700 30,034,385 22.024 6.066 6.052 6.066 6.052 6.121 4,945,677 6.0729 -0.45%
2003-12-04 0 22.10 22.05 22.10 21.90 22.25 680,000 15,008,350 22.071 6.094 6.080 6.094 6.039 6.135 2,466,129 6.0858 0.45%
2003-12-03 0 22.00 22.00 22.10 22.00 22.25 1,670,077 36,932,836 22.114 6.066 6.066 6.094 6.066 6.135 6,056,802 6.0977 0.00%
2003-12-02 0 22.00 21.95 22.00 21.90 22.10 2,046,300 44,987,425 21.985 6.066 6.052 6.066 6.039 6.094 7,421,235 6.0620 0.00%
2003-12-01 0 22.00 21.95 22.00 21.60 22.15 3,248,529 71,468,409 22.000 6.066 6.052 6.066 5.956 6.108 11,781,311 6.0663 1.85%
2003-11-28 0 21.60 21.55 21.60 21.35 21.70 2,377,667 51,234,007 21.548 5.956 5.942 5.956 5.887 5.983 8,622,990 5.9416 0.00%
2003-11-27 0 21.60 21.55 21.60 21.35 21.60 1,717,418 36,951,531 21.516 5.956 5.942 5.956 5.887 5.956 6,228,492 5.9327 1.17%
2003-11-26 0 21.35 21.35 21.40 21.15 21.50 1,587,030 33,895,723 21.358 5.887 5.887 5.901 5.832 5.928 5,755,619 5.8892 0.23%
2003-11-25 0 21.30 21.30 21.35 20.90 21.55 2,871,726 61,051,998 21.260 5.873 5.873 5.887 5.763 5.942 10,414,774 5.8621 2.65%
2003-11-24 0 20.75 20.75 20.85 20.55 20.90 701,400 14,553,310 20.749 5.722 5.722 5.749 5.666 5.763 2,543,739 5.7212 0.00%
2003-11-21 0 20.75 20.65 20.75 20.50 20.95 2,471,000 51,293,530 20.758 5.722 5.694 5.722 5.653 5.777 8,961,477 5.7238 -0.48%
2003-11-20 0 20.85 20.80 20.85 20.65 20.95 1,056,000 22,005,375 20.838 5.749 5.735 5.749 5.694 5.777 3,829,753 5.7459 1.21%
2003-11-19 0 20.60 20.55 20.60 20.40 20.80 2,645,351 54,200,183 20.489 5.680 5.666 5.680 5.625 5.735 9,593,789 5.6495 -1.90%
2003-11-18 0 21.00 20.95 21.00 20.95 21.25 1,351,000 28,382,250 21.008 5.790 5.777 5.790 5.777 5.859 4,899,618 5.7927 -0.94%
2003-11-17 0 21.20 21.15 21.20 20.20 21.25 5,906,100 121,937,950 20.646 5.846 5.832 5.846 5.570 5.859 21,419,418 5.6929 -0.70%
2003-11-14 1 21.35 - - - - 0 0 - 5.887 - - - - 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 5.887 5.873 5.887 5.873 5.970 8,789,447 5.9126 0.23%
2003-11-12 0 21.30 21.20 21.30 20.90 21.75 1,918,102 40,750,052 21.245 5.873 5.846 5.873 5.763 5.997 6,956,304 5.8580 -1.16%
2003-11-11 0 21.55 21.50 21.55 21.50 21.95 485,500 10,496,725 21.620 5.942 5.928 5.942 5.928 6.052 1,760,744 5.9615 -2.05%
2003-11-10 0 22.00 21.90 22.00 21.75 22.00 794,836 17,419,686 21.916 6.066 6.039 6.066 5.997 6.066 2,882,600 6.0430 -0.68%
2003-11-07 0 22.15 22.20 22.25 21.75 22.20 844,694 18,571,252 21.986 6.108 6.121 6.135 5.997 6.121 3,063,418 6.0623 0.45%
2003-11-06 0 22.05 22.00 22.05 21.85 22.30 1,706,500 37,733,894 22.112 6.080 6.066 6.080 6.025 6.149 6,188,896 6.0970 -0.68%
2003-11-05 0 22.20 22.05 22.20 21.70 22.25 2,566,638 56,605,606 22.054 6.121 6.080 6.121 5.983 6.135 9,308,324 6.0812 0.45%
2003-11-04 0 22.10 22.05 22.25 22.05 22.35 2,373,500 52,770,260 22.233 6.094 6.080 6.135 6.080 6.163 8,607,878 6.1305 0.68%
2003-11-03 0 21.95 21.90 21.95 21.90 22.20 1,832,080 40,296,550 21.995 6.052 6.039 6.052 6.039 6.121 6,644,332 6.0648 -0.23%
2003-10-31 0 22.00 21.95 22.00 21.70 22.10 1,830,200 40,236,775 21.985 6.066 6.052 6.066 5.983 6.094 6,637,514 6.0620 -0.45%
2003-10-30 0 22.10 22.05 22.10 21.55 22.35 1,591,731 35,108,526 22.057 6.094 6.080 6.094 5.942 6.163 5,772,668 6.0819 -0.45%
2003-10-29 0 22.20 22.20 22.25 22.05 22.60 2,343,500 52,224,998 22.285 6.121 6.121 6.135 6.080 6.232 8,499,078 6.1448 0.68%
2003-10-28 0 22.05 22.05 22.10 21.50 22.10 2,882,050 62,665,064 21.743 6.080 6.080 6.094 5.928 6.094 10,452,216 5.9954 3.04%
2003-10-27 0 21.40 21.35 21.40 21.15 21.55 2,004,500 42,737,150 21.321 5.901 5.887 5.901 5.832 5.942 7,269,640 5.8789 0.00%
2003-10-24 0 21.40 21.35 21.45 20.20 21.45 4,287,700 89,911,377 20.970 5.901 5.887 5.915 5.570 5.915 15,550,031 5.7821 1.42%
2003-10-23 0 21.10 21.05 21.10 21.00 21.65 3,737,500 79,377,075 21.238 5.818 5.804 5.818 5.790 5.970 13,554,643 5.8561 -3.87%
2003-10-22 0 21.95 21.90 21.95 21.90 22.05 2,117,000 46,462,048 21.947 6.052 6.039 6.052 6.039 6.080 7,677,640 6.0516 -0.45%
2003-10-21 0 22.05 22.00 22.05 22.00 22.60 2,611,950 57,949,143 22.186 6.080 6.066 6.080 6.066 6.232 9,472,655 6.1175 -2.00%
2003-10-20 0 22.50 22.45 22.50 22.25 22.60 1,773,473 39,810,818 22.448 6.204 6.190 6.204 6.135 6.232 6,431,784 6.1897 0.45%
2003-10-17 0 22.40 22.25 22.40 22.20 22.50 1,558,779 34,830,513 22.345 6.176 6.135 6.176 6.121 6.204 5,653,162 6.1612 -0.44%
2003-10-16 0 22.50 22.45 22.50 22.30 22.55 3,593,600 80,648,939 22.442 6.204 6.190 6.204 6.149 6.218 13,032,766 6.1882 1.12%
2003-10-15 0 22.25 22.20 22.25 22.05 22.30 4,246,163 94,109,769 22.163 6.135 6.121 6.135 6.080 6.149 15,399,390 6.1113 0.91%
2003-10-14 0 22.05 22.05 22.10 22.00 22.85 4,625,175 103,129,732 22.297 6.080 6.080 6.094 6.066 6.301 16,773,938 6.1482 -0.90%
2003-10-13 0 22.25 22.20 22.25 22.00 22.40 4,718,985 104,764,044 22.201 6.135 6.121 6.135 6.066 6.176 17,114,155 6.1215 1.60%
2003-10-10 0 21.90 21.85 21.95 21.85 22.50 6,559,000 145,015,548 22.109 6.039 6.025 6.052 6.025 6.204 23,787,264 6.0964 -2.01%
2003-10-09 0 22.35 22.30 22.35 22.25 22.80 3,548,675 79,485,800 22.399 6.163 6.149 6.163 6.135 6.287 12,869,838 6.1761 -0.89%
2003-10-08 0 22.55 22.45 22.55 22.40 23.00 2,693,500 61,114,227 22.690 6.218 6.190 6.218 6.176 6.342 9,768,409 6.2563 -1.10%
2003-10-07 0 22.80 22.65 22.80 22.20 22.95 1,639,500 36,794,920 22.443 6.287 6.245 6.287 6.121 6.328 5,945,909 6.1883 2.70%
2003-10-06 0 22.20 22.15 22.25 22.15 22.70 2,737,551 61,282,288 22.386 6.121 6.108 6.135 6.108 6.259 9,928,167 6.1726 -0.89%
2003-10-03 0 22.40 22.35 22.45 22.25 23.00 3,850,580 86,701,230 22.516 6.176 6.163 6.190 6.135 6.342 13,964,745 6.2086 -2.40%
2003-10-02 0 22.95 22.85 23.00 22.85 23.60 5,956,000 137,859,486 23.146 6.328 6.301 6.342 6.301 6.507 21,600,388 6.3823 -0.65%
2003-09-30 0 23.10 23.10 23.20 22.90 23.25 2,449,520 56,441,428 23.042 6.369 6.369 6.397 6.314 6.411 8,883,577 6.3535 0.87%
2003-09-29 0 22.90 22.80 22.90 22.60 22.95 1,595,000 36,362,278 22.798 6.314 6.287 6.314 6.232 6.328 5,784,523 6.2861 0.44%
2003-09-26 0 22.80 22.70 22.75 22.60 23.00 3,767,750 85,929,668 22.807 6.287 6.259 6.273 6.232 6.342 13,664,349 6.2886 0.44%
2003-09-25 0 22.70 22.65 22.70 22.45 23.15 3,840,000 87,439,109 22.771 6.259 6.245 6.259 6.190 6.383 13,926,375 6.2787 -1.94%
2003-09-24 0 23.15 23.15 23.20 22.60 23.15 2,523,898 57,568,332 22.809 6.383 6.383 6.397 6.232 6.383 9,153,320 6.2893 2.66%
2003-09-23 0 22.55 22.50 22.60 22.40 22.75 786,446 17,734,597 22.550 6.218 6.204 6.232 6.176 6.273 2,852,172 6.2179 0.00%
2003-09-22 0 22.55 22.45 22.55 22.45 22.85 801,300 18,163,360 22.667 6.218 6.190 6.218 6.190 6.301 2,906,043 6.2502 -1.31%
2003-09-19 0 22.85 22.85 22.90 22.45 23.25 2,177,256 49,518,577 22.744 6.301 6.301 6.314 6.190 6.411 7,896,168 6.2712 -1.72%
2003-09-18 0 23.25 23.05 23.25 22.90 23.30 893,419 20,647,331 23.110 6.411 6.356 6.411 6.314 6.425 3,240,127 6.3724 0.22%
2003-09-17 0 23.20 23.20 23.25 23.00 24.00 1,719,000 40,437,225 23.524 6.397 6.397 6.411 6.342 6.618 6,234,229 6.4863 -1.69%
2003-09-16 0 23.60 23.40 23.75 23.00 23.75 1,420,100 33,101,387 23.309 6.507 6.452 6.549 6.342 6.549 5,150,220 6.4272 1.29%
2003-09-15 0 23.30 23.40 23.50 22.40 23.45 2,199,700 49,952,565 22.709 6.425 6.452 6.480 6.176 6.466 7,977,565 6.2616 1.08%
2003-09-11 0 23.05 23.00 23.05 22.95 23.35 1,180,152 27,351,833 23.177 6.356 6.342 6.356 6.328 6.438 4,280,010 6.3906 -1.71%
2003-09-10 0 23.45 23.40 23.50 23.10 23.50 1,374,000 31,993,725 23.285 6.466 6.452 6.480 6.369 6.480 4,983,031 6.4205 0.21%
2003-09-09 0 23.40 23.35 23.45 23.20 23.75 1,289,500 30,156,475 23.386 6.452 6.438 6.466 6.397 6.549 4,676,578 6.4484 0.00%
2003-09-08 0 23.40 23.75 23.80 23.10 24.00 748,683 17,542,827 23.432 6.452 6.549 6.563 6.369 6.618 2,715,219 6.4609 -2.50%
2003-09-05 0 24.00 23.95 24.00 23.75 24.65 1,147,529 27,586,942 24.040 6.618 6.604 6.618 6.549 6.797 4,161,698 6.6288 -1.03%
2003-09-04 0 24.25 24.20 24.25 23.95 25.10 2,824,200 68,906,125 24.398 6.687 6.673 6.687 6.604 6.921 10,242,414 6.7275 1.25%
2003-09-03 0 23.95 23.80 23.85 23.25 24.20 2,436,858 57,815,811 23.726 6.604 6.563 6.576 6.411 6.673 8,837,656 6.5420 2.79%
2003-09-02 0 23.30 23.30 23.35 23.00 23.30 789,000 18,280,275 23.169 6.425 6.425 6.438 6.342 6.425 2,861,435 6.3885 0.22%
2003-09-01 0 23.25 23.15 23.20 23.05 23.50 1,399,282 32,643,071 23.328 6.411 6.383 6.397 6.356 6.480 5,074,720 6.4325 -0.21%
2003-08-29 0 23.30 23.20 23.35 23.10 23.80 2,009,500 47,111,493 23.444 6.425 6.397 6.438 6.369 6.563 7,287,774 6.4645 -0.43%
2003-08-28 0 23.40 23.40 23.45 23.15 23.45 1,156,600 26,983,112 23.330 6.452 6.452 6.466 6.383 6.466 4,194,595 6.4328 1.30%
2003-08-27 0 23.10 23.00 23.10 22.90 23.20 1,552,952 35,766,511 23.031 6.369 6.342 6.369 6.314 6.397 5,632,029 6.3506 0.00%
2003-08-26 0 23.10 23.05 23.10 22.65 23.10 2,575,900 58,969,285 22.893 6.369 6.356 6.369 6.245 6.369 9,341,914 6.3123 0.43%
2003-08-25 0 23.00 23.05 23.10 22.75 23.10 1,292,500 29,525,810 22.844 6.342 6.356 6.369 6.273 6.369 4,687,458 6.2989 0.88%
2003-08-22 0 22.80 22.80 22.85 22.80 22.90 1,387,380 31,641,366 22.807 6.287 6.287 6.301 6.287 6.314 5,031,556 6.2886 0.00%
2003-08-21 0 22.80 22.75 22.80 22.05 22.80 2,188,000 49,322,148 22.542 6.287 6.273 6.287 6.080 6.287 7,935,133 6.2157 2.47%
2003-08-20 0 22.25 22.15 22.25 21.95 22.40 1,924,109 42,750,494 22.218 6.135 6.108 6.135 6.052 6.176 6,978,090 6.1264 2.30%
2003-08-19 0 21.75 21.85 22.00 21.65 22.45 2,534,000 56,061,632 22.124 5.997 6.025 6.066 5.970 6.190 9,189,957 6.1003 -0.91%
2003-08-18 0 21.95 21.85 22.00 21.85 22.25 1,942,000 42,661,121 21.968 6.052 6.025 6.066 6.025 6.135 7,042,974 6.0573 -0.23%
2003-08-15 0 22.00 22.00 22.05 21.90 22.55 1,623,146 35,676,378 21.980 6.066 6.066 6.080 6.039 6.218 5,886,599 6.0606 -0.45%
2003-08-14 0 22.10 22.00 22.10 22.00 22.55 1,455,625 32,326,821 22.208 6.094 6.066 6.094 6.066 6.218 5,279,057 6.1236 -2.00%
2003-08-13 0 22.55 22.50 22.60 22.45 22.80 1,946,508 43,941,271 22.574 6.218 6.204 6.232 6.190 6.287 7,059,323 6.2246 1.35%
2003-08-12 0 22.25 22.25 22.30 21.55 22.30 2,095,000 45,979,747 21.947 6.135 6.135 6.149 5.942 6.149 7,597,853 6.0517 1.60%
2003-08-11 0 21.90 21.85 21.90 21.45 22.00 749,400 16,356,820 21.827 6.039 6.025 6.039 5.915 6.066 2,717,819 6.0184 0.46%
2003-08-08 0 21.80 21.70 21.85 21.25 22.10 1,945,500 42,452,817 21.821 6.011 5.983 6.025 5.859 6.094 7,055,667 6.0168 2.59%
2003-08-07 0 21.25 21.20 21.25 21.15 21.40 2,097,877 44,563,086 21.242 5.859 5.846 5.859 5.832 5.901 7,608,287 5.8572 -0.70%
2003-08-06 0 21.40 21.35 21.45 21.35 21.75 3,334,000 71,744,638 21.519 5.901 5.887 5.915 5.887 5.997 12,091,285 5.9336 -2.06%
2003-08-05 0 21.85 21.80 21.85 21.70 22.30 3,168,206 69,732,504 22.010 6.025 6.011 6.025 5.983 6.149 11,490,007 6.0690 -1.13%
2003-08-04 0 22.10 22.25 22.35 21.95 22.50 2,984,132 66,796,336 22.384 6.094 6.135 6.163 6.052 6.204 10,822,433 6.1720 0.00%
2003-08-01 0 22.10 22.05 22.10 22.05 22.75 3,190,609 71,471,393 22.401 6.094 6.080 6.094 6.080 6.273 11,571,255 6.1766 -2.43%
2003-07-31 0 22.65 22.50 22.60 22.45 23.05 1,643,200 37,301,599 22.701 6.245 6.204 6.232 6.190 6.356 5,959,328 6.2594 -1.52%
2003-07-30 0 23.00 23.00 23.05 22.60 23.00 3,192,373 72,338,149 22.660 6.342 6.342 6.356 6.232 6.342 11,577,652 6.2481 1.32%
2003-07-29 0 22.70 22.65 22.70 22.65 23.00 2,099,500 48,194,625 22.955 6.259 6.245 6.259 6.245 6.342 7,614,173 6.3296 -1.73%
2003-07-28 0 23.10 23.05 23.10 22.75 23.40 2,357,500 54,690,430 23.198 6.369 6.356 6.369 6.273 6.452 8,549,851 6.3967 0.43%
2003-07-25 0 23.00 22.85 23.00 23.00 23.40 3,464,000 80,525,525 23.246 6.342 6.301 6.342 6.342 6.452 12,562,751 6.4099 -0.65%
2003-07-24 0 23.15 23.15 23.20 22.80 23.35 2,183,000 50,514,593 23.140 6.383 6.383 6.397 6.287 6.438 7,916,999 6.3805 1.98%
2003-07-23 0 22.70 22.70 22.85 22.70 23.15 3,563,500 81,907,363 22.985 6.259 6.259 6.301 6.259 6.383 12,923,604 6.3378 -0.44%
2003-07-22 0 22.80 22.80 22.90 22.50 22.90 1,777,451 40,418,674 22.740 6.287 6.287 6.314 6.204 6.314 6,446,211 6.2701 1.33%
2003-07-21 0 22.50 22.50 22.65 22.50 23.00 1,876,700 42,589,850 22.694 6.204 6.204 6.245 6.204 6.342 6,806,153 6.2576 -1.75%
2003-07-18 0 22.90 22.90 23.00 22.45 23.00 1,372,747 31,406,376 22.878 6.314 6.314 6.342 6.190 6.342 4,978,487 6.3084 1.10%
2003-07-17 0 22.65 22.55 22.70 21.85 22.85 1,930,100 43,711,220 22.647 6.245 6.218 6.259 6.025 6.301 6,999,817 6.2446 1.12%
2003-07-16 0 22.40 22.40 22.45 22.35 23.10 2,193,000 49,780,375 22.700 6.176 6.176 6.190 6.163 6.369 7,953,266 6.2591 -0.88%
2003-07-15 0 22.60 22.70 22.75 22.45 23.00 1,988,777 45,230,207 22.743 6.232 6.259 6.273 6.190 6.342 7,212,618 6.2710 -1.74%
2003-07-14 0 23.00 22.95 23.00 22.85 23.10 2,363,000 54,337,288 22.995 6.342 6.328 6.342 6.301 6.369 8,569,798 6.3406 -0.22%
2003-07-11 0 23.05 23.05 23.10 22.65 23.30 3,047,096 69,673,613 22.866 6.356 6.356 6.369 6.245 6.425 11,050,782 6.3049 -0.86%
2003-07-10 0 23.25 23.10 23.25 22.90 23.25 2,871,800 66,221,480 23.059 6.411 6.369 6.411 6.314 6.411 10,415,043 6.3583 0.22%
2003-07-09 0 23.20 23.15 23.20 22.15 23.45 5,628,573 128,052,633 22.750 6.397 6.383 6.397 6.108 6.466 20,412,922 6.2731 4.98%
2003-07-08 0 22.10 22.05 22.20 21.30 22.20 5,307,500 116,062,819 21.868 6.094 6.080 6.121 5.873 6.121 19,248,499 6.0297 4.00%
2003-07-07 0 21.25 21.25 21.30 20.45 21.40 4,331,600 90,883,835 20.982 5.859 5.859 5.873 5.639 5.901 15,709,241 5.7854 2.16%
2003-07-04 0 20.80 20.75 20.85 20.65 20.85 1,990,600 41,384,535 20.790 5.735 5.722 5.749 5.694 5.749 7,219,230 5.7325 -0.72%
2003-07-03 0 20.95 20.80 20.95 20.75 21.15 4,469,300 93,339,840 20.885 5.777 5.735 5.777 5.722 5.832 16,208,633 5.7586 0.96%
2003-07-02 0 20.75 20.70 20.75 20.10 20.85 5,534,337 113,989,646 20.597 5.722 5.708 5.722 5.542 5.749 20,071,160 5.6793 4.01%
2003-06-30 0 19.95 19.95 20.00 19.85 20.15 3,502,500 70,184,683 20.038 5.501 5.501 5.515 5.473 5.556 12,702,377 5.5253 -0.50%
2003-06-27 0 20.05 20.00 20.05 19.70 20.05 3,993,500 79,740,175 19.967 5.529 5.515 5.529 5.432 5.529 14,483,068 5.5058 0.25%
2003-06-26 0 20.00 19.95 20.00 19.90 20.55 8,147,530 163,520,650 20.070 5.515 5.501 5.515 5.487 5.666 29,548,323 5.5340 -3.15%
2003-06-25 0 20.65 20.60 20.65 20.40 20.90 2,879,366 59,610,859 20.703 5.694 5.680 5.694 5.625 5.763 10,442,482 5.7085 -1.20%
2003-06-24 0 20.90 20.80 20.90 20.50 21.10 4,005,629 83,196,397 20.770 5.763 5.735 5.763 5.653 5.818 14,527,055 5.7270 -0.24%
2003-06-23 0 20.95 20.85 21.00 20.65 21.55 3,831,000 81,017,965 21.148 5.777 5.749 5.790 5.694 5.942 13,893,735 5.8313 -3.23%
2003-06-20 0 21.65 21.60 21.65 21.30 21.75 4,872,675 105,721,433 21.697 5.970 5.956 5.970 5.873 5.997 17,671,537 5.9826 0.46%
2003-06-19 0 22.15 22.15 22.20 21.85 22.30 5,016,300 110,939,390 22.116 5.942 5.942 5.956 5.862 5.982 18,698,933 5.9329 1.61%
2003-06-18 0 21.80 21.75 21.80 21.75 22.20 2,905,000 63,571,731 21.884 5.848 5.835 5.848 5.835 5.956 10,828,778 5.8706 -0.91%
2003-06-17 0 22.00 21.95 22.00 21.90 22.25 4,380,903 96,405,251 22.006 5.902 5.888 5.902 5.875 5.969 16,330,405 5.9034 0.92%
2003-06-16 0 21.80 21.75 21.80 21.70 22.00 2,724,495 59,403,381 21.803 5.848 5.835 5.848 5.821 5.902 10,155,922 5.8491 -0.68%
2003-06-13 0 21.95 21.95 22.00 21.60 22.25 5,908,000 129,370,183 21.897 5.888 5.888 5.902 5.795 5.969 22,022,865 5.8744 1.15%
2003-06-12 0 21.70 21.65 21.70 21.55 22.00 4,164,580 90,440,926 21.717 5.821 5.808 5.821 5.781 5.902 15,524,032 5.8259 -0.46%
2003-06-11 0 21.80 21.75 21.80 21.30 23.15 8,417,433 184,152,587 21.878 5.848 5.835 5.848 5.714 6.210 31,377,114 5.8690 -3.96%
2003-06-10 0 22.70 22.70 22.75 20.70 23.00 10,391,239 228,193,210 21.960 6.090 6.090 6.103 5.553 6.170 38,734,741 5.8912 10.73%
2003-06-09 0 20.50 20.45 20.50 19.95 20.70 7,348,045 150,088,666 20.426 5.499 5.486 5.499 5.352 5.553 27,390,826 5.4795 0.24%
2003-06-06 0 20.45 20.40 20.45 19.75 20.50 27,786,059 558,372,013 20.095 5.486 5.473 5.486 5.298 5.499 103,576,273 5.3909 2.25%
2003-06-05 0 20.00 19.95 20.00 19.50 20.30 6,322,821 126,580,309 20.020 5.365 5.352 5.365 5.231 5.446 23,569,166 5.3706 3.36%
2003-06-03 0 19.35 19.35 19.40 18.50 19.80 4,211,395 81,273,718 19.299 5.191 5.191 5.204 4.963 5.312 15,698,541 5.1772 4.59%
2003-06-02 0 18.50 18.40 18.50 18.15 18.50 5,515,326 100,430,777 18.209 4.963 4.936 4.963 4.869 4.963 20,559,120 4.8850 1.93%
2003-05-30 0 18.15 18.15 18.20 17.80 18.20 12,044,818 217,284,220 18.040 4.869 4.869 4.882 4.775 4.882 44,898,679 4.8394 2.25%
2003-05-29 0 17.75 17.70 17.75 17.55 17.75 2,968,624 52,403,114 17.652 4.762 4.748 4.762 4.708 4.762 11,065,945 4.7355 1.14%
2003-05-28 0 17.55 17.50 17.55 17.35 17.60 3,087,511 53,917,977 17.463 4.708 4.695 4.708 4.654 4.721 11,509,113 4.6848 2.63%
2003-05-27 0 17.10 17.10 17.20 17.10 17.80 6,487,801 112,372,207 17.321 4.587 4.587 4.614 4.587 4.775 24,184,151 4.6465 -5.00%
2003-05-26 0 18.00 17.95 18.00 17.80 18.00 2,294,400 41,205,564 17.959 4.829 4.815 4.829 4.775 4.829 8,552,685 4.8179 1.41%
2003-05-23 0 17.75 17.70 17.75 17.60 17.75 2,313,500 40,928,835 17.691 4.762 4.748 4.762 4.721 4.762 8,623,882 4.7460 0.85%
2003-05-22 0 17.60 17.60 17.65 17.35 17.75 2,784,000 48,986,550 17.596 4.721 4.721 4.735 4.654 4.762 10,377,735 4.7204 2.33%
2003-05-21 0 17.20 17.15 17.20 17.05 17.70 2,676,240 46,494,173 17.373 4.614 4.601 4.614 4.574 4.748 9,976,045 4.6606 -1.99%
2003-05-20 0 17.55 17.55 17.60 16.90 17.85 4,761,109 83,382,101 17.513 4.708 4.708 4.721 4.534 4.789 17,747,674 4.6982 3.24%
2003-05-19 0 17.00 17.00 17.05 17.00 17.15 1,006,382 17,136,106 17.027 4.561 4.561 4.574 4.561 4.601 3,751,424 4.5679 -0.87%
2003-05-16 0 17.15 17.10 17.15 17.05 17.20 1,690,000 28,983,225 17.150 4.601 4.587 4.601 4.574 4.614 6,299,702 4.6007 0.88%
2003-05-15 0 17.00 17.00 17.05 16.80 17.05 3,668,000 62,144,297 16.942 4.561 4.561 4.574 4.507 4.574 13,672,963 4.5450 0.00%
2003-05-14 0 17.00 16.95 17.00 16.70 17.20 4,434,000 75,356,375 16.995 4.561 4.547 4.561 4.480 4.614 16,528,331 4.5592 2.41%
2003-05-13 0 16.60 16.55 16.60 16.30 16.60 2,998,000 49,326,917 16.453 4.453 4.440 4.453 4.373 4.453 11,175,448 4.4139 2.47%
2003-05-12 0 16.20 16.25 16.30 16.10 16.40 5,303,500 86,222,725 16.258 4.346 4.359 4.373 4.319 4.400 19,769,510 4.3614 1.89%
2003-05-09 0 15.90 15.85 15.90 15.60 15.95 5,855,029 92,289,450 15.762 4.265 4.252 4.265 4.185 4.279 21,825,408 4.2285 1.27%
2003-05-07 0 15.70 15.65 15.70 15.50 15.75 51,777,500 800,430,700 15.459 4.212 4.198 4.212 4.158 4.225 193,007,597 4.1471 -2.18%
2003-05-06 0 16.05 16.05 16.10 15.70 16.20 6,044,700 96,188,635 15.913 4.306 4.306 4.319 4.212 4.346 22,532,432 4.2689 -0.93%
2003-05-05 0 16.20 16.15 16.20 16.15 16.40 1,874,800 30,474,104 16.255 4.346 4.333 4.346 4.333 4.400 6,988,569 4.3606 0.00%
2003-05-02 0 16.20 16.15 16.20 15.95 16.30 4,551,272 73,663,375 16.185 4.346 4.333 4.346 4.279 4.373 16,965,479 4.3420 1.25%
2003-04-30 0 16.00 16.05 16.10 15.50 16.10 5,133,860 81,415,238 15.858 4.292 4.306 4.319 4.158 4.319 19,137,154 4.2543 4.58%
2003-04-29 0 15.30 15.25 15.30 15.10 15.45 3,415,000 52,060,067 15.245 4.104 4.091 4.104 4.051 4.145 12,729,872 4.0896 2.34%
2003-04-28 0 14.95 14.90 14.95 14.50 15.05 5,613,334 83,405,710 14.858 4.011 3.997 4.011 3.890 4.037 20,924,458 3.9860 2.05%
2003-04-25 0 14.65 14.60 14.65 14.55 14.80 4,280,700 62,873,685 14.688 3.930 3.917 3.930 3.903 3.970 15,956,885 3.9402 0.34%
2003-04-24 0 14.60 14.60 14.65 14.50 15.50 4,267,500 62,978,468 14.758 3.917 3.917 3.930 3.890 4.158 15,907,680 3.9590 -5.81%
2003-04-23 0 15.50 15.50 15.70 15.40 15.90 905,500 14,102,535 15.574 4.158 4.158 4.212 4.131 4.265 3,375,373 4.1781 -2.21%
2003-04-22 0 15.85 15.70 15.90 15.30 15.90 1,212,500 18,953,490 15.632 4.252 4.212 4.265 4.104 4.265 4,519,757 4.1935 2.59%
2003-04-17 0 15.45 15.40 15.75 15.10 15.70 1,157,500 17,775,800 15.357 4.145 4.131 4.225 4.051 4.212 4,314,737 4.1198 0.98%
2003-04-16 0 15.30 15.30 15.35 15.25 15.50 1,013,250 15,532,893 15.330 4.104 4.104 4.118 4.091 4.158 3,777,026 4.1125 -0.97%
2003-04-15 0 15.45 15.45 15.50 15.40 15.55 1,203,500 18,608,709 15.462 4.145 4.145 4.158 4.131 4.172 4,486,208 4.1480 0.00%
2003-04-14 0 15.45 15.50 15.55 15.40 15.90 683,500 10,589,525 15.493 4.145 4.158 4.172 4.131 4.265 2,547,838 4.1563 -2.22%
2003-04-11 0 15.80 15.75 15.80 15.70 15.90 1,082,788 17,054,633 15.751 4.239 4.225 4.239 4.212 4.265 4,036,238 4.2254 -0.63%
2003-04-10 0 15.90 15.90 15.95 15.70 15.95 1,347,098 21,400,354 15.886 4.265 4.265 4.279 4.212 4.279 5,021,489 4.2618 0.95%
2003-04-09 0 15.75 15.75 15.80 15.55 16.00 1,993,559 31,512,256 15.807 4.225 4.225 4.239 4.172 4.292 7,431,259 4.2405 0.00%
2003-04-08 0 15.75 15.70 15.75 15.50 15.80 786,500 12,374,264 15.733 4.225 4.212 4.225 4.158 4.239 2,931,785 4.2207 -0.63%
2003-04-07 0 15.85 15.80 15.85 15.70 16.00 1,383,500 21,865,523 15.804 4.252 4.239 4.252 4.212 4.292 5,157,182 4.2398 0.32%
2003-04-04 0 15.80 15.75 15.80 15.50 15.90 934,000 14,691,575 15.730 4.239 4.225 4.239 4.158 4.265 3,481,611 4.2198 0.96%
2003-04-03 0 15.65 15.60 15.65 15.35 15.70 743,000 11,534,825 15.525 4.198 4.185 4.198 4.118 4.212 2,769,632 4.1647 2.96%
2003-04-02 0 15.20 15.15 15.20 15.00 15.35 773,100 11,772,925 15.228 4.078 4.064 4.078 4.024 4.118 2,881,834 4.0852 0.00%
2003-04-01 0 15.20 15.10 15.15 14.80 15.25 1,350,272 20,277,239 15.017 4.078 4.051 4.064 3.970 4.091 5,033,321 4.0286 1.67%
2003-03-31 0 14.95 14.90 14.95 14.90 16.40 1,796,836 27,813,658 15.479 4.011 3.997 4.011 3.997 4.400 6,697,948 4.1526 -6.85%
2003-03-28 0 16.05 16.05 16.15 15.90 16.20 1,266,000 20,287,825 16.025 4.306 4.306 4.333 4.265 4.346 4,719,185 4.2990 1.26%
2003-03-27 0 15.85 15.85 15.90 15.80 15.95 436,007 6,911,035 15.851 4.252 4.252 4.265 4.239 4.279 1,625,275 4.2522 0.00%
2003-03-26 0 15.85 15.70 16.00 15.70 16.00 1,719,646 27,219,133 15.828 4.252 4.212 4.292 4.212 4.292 6,410,212 4.2462 0.96%
2003-03-25 0 15.70 15.70 15.80 15.65 16.25 1,500,800 23,916,530 15.936 4.212 4.212 4.239 4.198 4.359 5,594,434 4.2751 -2.18%
2003-03-24 0 16.05 16.05 16.10 15.85 16.10 2,184,100 34,992,665 16.022 4.306 4.306 4.319 4.252 4.319 8,141,527 4.2980 -0.31%
2003-03-21 0 16.10 16.00 16.05 15.80 16.20 6,708,792 104,091,872 15.516 4.319 4.292 4.306 4.239 4.346 25,007,925 4.1624 0.00%
2003-03-20 0 16.10 15.95 16.15 15.45 16.20 2,807,715 43,909,696 15.639 4.319 4.279 4.333 4.145 4.346 10,466,135 4.1954 4.21%
2003-03-19 0 15.45 15.40 15.70 15.35 16.20 3,926,345 62,282,728 15.863 4.145 4.131 4.212 4.118 4.346 14,635,979 4.2555 -2.83%
2003-03-18 0 15.90 15.70 15.90 14.70 15.95 2,751,183 41,745,535 15.174 4.265 4.212 4.265 3.944 4.279 10,255,405 4.0706 9.66%
2003-03-17 0 14.50 14.45 14.50 14.15 14.90 3,345,637 48,412,086 14.470 3.890 3.876 3.890 3.796 3.997 12,471,312 3.8819 -0.68%
2003-03-14 0 14.60 14.60 14.70 14.55 15.20 1,725,884 25,448,218 14.745 3.917 3.917 3.944 3.903 4.078 6,433,465 3.9556 -1.02%
2003-03-13 0 14.75 14.75 14.85 14.40 15.00 1,483,000 21,898,250 14.766 3.957 3.957 3.984 3.863 4.024 5,528,082 3.9613 3.87%
2003-03-12 0 14.20 14.25 14.30 14.20 14.65 652,875 9,410,525 14.414 3.809 3.823 3.836 3.809 3.930 2,433,679 3.8668 -3.07%
2003-03-11 0 14.65 14.60 - 14.60 15.00 113,489 1,673,063 14.742 3.930 3.917 - 3.917 4.024 423,046 3.9548 -2.33%
2003-03-10 0 15.00 14.85 15.00 14.85 15.30 2,747,109 41,384,290 15.065 4.024 3.984 4.024 3.984 4.104 10,240,218 4.0413 -1.32%
2003-03-07 0 15.20 15.15 15.20 14.95 15.45 3,869,000 58,616,812 15.150 4.078 4.064 4.078 4.011 4.145 14,422,218 4.0643 -1.94%
2003-03-06 0 15.50 15.40 15.45 15.40 15.95 5,540,000 86,043,636 15.531 4.158 4.131 4.145 4.131 4.279 20,651,095 4.1665 -4.32%
2003-03-05 0 16.20 16.00 16.20 14.90 16.25 2,866,000 45,316,450 15.812 4.346 4.292 4.346 3.997 4.359 10,683,401 4.2418 6.58%
2003-03-04 0 15.20 15.20 15.25 14.50 15.30 1,962,000 29,416,300 14.993 4.078 4.078 4.091 3.890 4.104 7,313,619 4.0221 5.56%
2003-03-03 0 14.40 14.40 14.55 14.40 14.55 923,000 13,385,650 14.502 3.863 3.863 3.903 3.863 3.903 3,440,607 3.8905 -0.69%
2003-02-28 0 14.50 14.50 14.55 14.30 14.60 772,000 11,194,600 14.501 3.890 3.890 3.903 3.836 3.917 2,877,734 3.8901 1.05%
2003-02-27 0 14.35 14.30 14.35 14.25 14.55 670,000 9,611,700 14.346 3.850 3.836 3.850 3.823 3.903 2,497,515 3.8485 -2.05%
2003-02-26 0 14.65 14.65 14.70 14.55 14.70 932,000 13,633,464 14.628 3.930 3.930 3.944 3.903 3.944 3,474,155 3.9243 0.69%
2003-02-25 0 14.55 14.45 14.50 14.35 14.60 750,000 10,852,900 14.471 3.903 3.876 3.890 3.850 3.917 2,795,726 3.8820 -0.51%
2003-02-24 0 29.25 29.20 29.25 28.40 29.30 1,016,000 29,403,750 28.941 3.923 3.917 3.923 3.809 3.930 7,574,553 3.8819 3.72%
2003-02-21 0 28.20 28.15 28.25 28.20 28.65 900,000 25,537,100 28.375 3.783 3.776 3.789 3.783 3.843 6,709,742 3.8060 -0.18%
2003-02-20 0 28.25 28.20 28.25 28.15 28.35 2,979,000 84,033,702 28.209 3.789 3.783 3.789 3.776 3.803 22,209,247 3.7837 -0.18%
2003-02-19 0 28.30 28.20 28.30 28.20 28.40 989,000 27,966,490 28.278 3.796 3.783 3.796 3.783 3.809 7,373,261 3.7930 0.35%
2003-02-18 0 28.20 28.15 28.20 28.00 28.20 1,493,000 41,964,728 28.108 3.783 3.776 3.783 3.756 3.783 11,130,717 3.7702 0.36%
2003-02-17 0 28.10 28.05 28.10 28.00 28.30 1,216,000 34,270,400 28.183 3.769 3.762 3.769 3.756 3.796 9,065,607 3.7803 -0.35%
2003-02-14 0 28.20 28.15 28.30 27.90 28.30 1,101,000 30,876,800 28.044 3.783 3.776 3.796 3.742 3.796 8,208,251 3.7617 0.18%
2003-02-13 0 28.15 28.05 28.20 27.80 28.50 1,681,960 47,338,204 28.145 3.776 3.762 3.783 3.729 3.823 12,539,464 3.7751 -1.05%
2003-02-12 0 28.45 28.40 28.45 28.45 28.70 732,000 20,860,300 28.498 3.816 3.809 3.816 3.816 3.850 5,457,257 3.8225 0.00%
2003-02-11 0 28.45 28.45 28.50 28.40 28.80 732,000 20,864,310 28.503 3.816 3.816 3.823 3.809 3.863 5,457,257 3.8232 -0.18%
2003-02-10 0 28.50 28.45 28.50 27.10 28.70 430,000 12,107,062 28.156 3.823 3.816 3.823 3.635 3.850 3,205,766 3.7767 2.33%
2003-02-07 0 27.85 27.70 27.85 27.55 27.85 1,007,000 27,983,282 27.789 3.736 3.715 3.736 3.695 3.736 7,507,456 3.7274 0.00%
2003-02-06 0 27.85 27.80 27.95 27.65 28.50 1,200,630 33,425,492 27.840 3.736 3.729 3.749 3.709 3.823 8,951,020 3.7343 -1.94%
2003-02-05 0 28.40 28.35 28.40 28.35 28.90 848,000 24,131,631 28.457 3.809 3.803 3.809 3.803 3.876 6,322,068 3.8170 -1.73%
2003-02-04 0 28.90 28.85 29.10 28.80 29.20 194,700 5,643,100 28.984 3.876 3.870 3.903 3.863 3.917 1,451,541 3.8877 -1.03%
2003-01-30 0 29.20 29.10 29.20 28.70 29.25 401,000 11,626,893 28.995 3.917 3.903 3.917 3.850 3.923 2,989,563 3.8892 0.86%
2003-01-29 0 28.95 28.85 28.95 27.90 29.10 264,655 7,554,404 28.544 3.883 3.870 3.883 3.742 3.903 1,973,074 3.8287 3.39%
2003-01-28 0 28.75 28.90 29.00 28.20 28.85 684,000 19,382,050 28.336 3.756 3.775 3.788 3.684 3.769 5,235,995 3.7017 1.95%
2003-01-27 0 28.20 28.20 28.25 28.00 28.35 500,000 14,134,150 28.268 3.684 3.684 3.690 3.658 3.703 3,827,482 3.6928 -1.40%
2003-01-24 0 28.60 28.60 28.65 28.45 29.10 550,000 15,792,575 28.714 3.736 3.736 3.743 3.717 3.801 4,210,230 3.7510 -1.55%
2003-01-23 0 29.05 28.80 29.05 28.40 29.05 1,172,600 33,743,354 28.777 3.795 3.762 3.795 3.710 3.795 8,976,211 3.7592 1.22%
2003-01-22 0 28.70 28.70 28.80 28.00 29.20 1,251,100 35,662,330 28.505 3.749 3.749 3.762 3.658 3.815 9,577,125 3.7237 -1.88%
2003-01-21 0 29.25 29.20 29.25 28.05 29.30 1,113,000 32,162,200 28.897 3.821 3.815 3.821 3.664 3.828 8,519,975 3.7749 4.28%
2003-01-20 0 28.05 27.90 28.05 27.70 28.15 1,145,500 31,996,080 27.932 3.664 3.645 3.664 3.619 3.677 8,768,761 3.6489 0.90%
2003-01-17 0 27.80 27.75 27.80 27.70 28.00 258,000 7,183,350 27.842 3.632 3.625 3.632 3.619 3.658 1,974,981 3.6372 0.36%
2003-01-16 0 27.70 27.65 27.70 27.60 27.95 768,120 21,276,737 27.700 3.619 3.612 3.619 3.606 3.651 5,879,931 3.6185 -0.89%
2003-01-15 0 27.95 27.85 27.95 27.50 27.95 1,352,000 37,525,540 27.756 3.651 3.638 3.651 3.592 3.651 10,349,511 3.6258 2.57%
2003-01-14 0 27.25 27.30 27.35 27.05 27.55 351,500 9,633,855 27.408 3.560 3.566 3.573 3.534 3.599 2,690,720 3.5804 -0.55%
2003-01-13 0 27.40 27.30 27.40 27.10 27.55 668,750 18,287,178 27.345 3.579 3.566 3.579 3.540 3.599 5,119,257 3.5722 1.11%
2003-01-10 0 27.10 26.90 27.10 26.80 27.30 410,000 11,088,050 27.044 3.540 3.514 3.540 3.501 3.566 3,138,535 3.5329 -1.09%
2003-01-09 0 27.40 27.40 27.50 27.20 27.90 608,254 16,708,350 27.469 3.579 3.579 3.592 3.553 3.645 4,656,162 3.5884 -2.32%
2003-01-08 0 28.05 28.00 28.05 27.25 28.15 1,168,500 32,302,040 27.644 3.664 3.658 3.664 3.560 3.677 8,944,825 3.6113 2.75%
2003-01-07 0 27.30 27.25 27.30 26.50 27.45 819,000 22,206,980 27.115 3.566 3.560 3.566 3.462 3.586 6,269,415 3.5421 2.06%
2003-01-06 0 26.75 26.70 26.75 25.50 26.75 319,000 8,397,800 26.325 3.494 3.488 3.494 3.331 3.494 2,441,933 3.4390 4.70%
2003-01-03 0 25.55 25.30 25.55 24.90 25.80 868,000 21,976,800 25.319 3.338 3.305 3.338 3.253 3.370 6,644,509 3.3075 3.44%
2003-01-02 0 24.70 24.50 24.80 24.35 25.20 275,000 6,781,850 24.661 3.227 3.201 3.240 3.181 3.292 2,105,115 3.2216 -2.37%
2002-12-31 0 25.30 25.40 25.50 24.40 25.40 137,000 3,400,500 24.821 3.305 3.318 3.331 3.187 3.318 1,048,730 3.2425 4.55%
2002-12-30 0 24.20 24.20 24.45 24.20 24.75 716,000 17,673,658 24.684 3.161 3.161 3.194 3.161 3.233 5,480,954 3.2246 -2.42%
2002-12-27 0 24.80 24.70 24.80 24.60 24.90 290,000 7,200,524 24.829 3.240 3.227 3.240 3.214 3.253 2,219,939 3.2436 -0.20%
2002-12-24 0 24.85 24.80 25.00 24.60 25.10 182,000 4,490,070 24.671 3.246 3.240 3.266 3.214 3.279 1,393,203 3.2228 1.43%
2002-12-23 0 24.50 24.40 24.60 24.05 24.50 429,552 10,466,939 24.367 3.201 3.187 3.214 3.142 3.201 3,288,205 3.1832 0.82%
2002-12-20 0 24.30 24.25 24.35 24.25 24.45 423,000 10,311,178 24.376 3.174 3.168 3.181 3.168 3.194 3,238,050 3.1844 0.00%
2002-12-19 0 24.30 24.30 24.35 24.20 24.80 931,421 22,865,202 24.549 3.174 3.174 3.181 3.161 3.240 7,129,994 3.2069 -2.21%
2002-12-18 0 24.85 24.85 24.90 24.60 25.10 202,000 5,017,770 24.840 3.246 3.246 3.253 3.214 3.279 1,546,303 3.2450 0.61%
2002-12-17 0 24.70 24.70 24.90 24.65 25.35 436,204 10,865,158 24.908 3.227 3.227 3.253 3.220 3.312 3,339,126 3.2539 0.41%
2002-12-16 0 24.60 24.60 24.80 23.90 24.80 556,000 13,676,781 24.599 3.214 3.214 3.240 3.122 3.240 4,256,160 3.2134 1.44%
2002-12-13 0 24.25 24.25 24.30 24.25 25.05 547,000 13,562,700 24.795 3.168 3.168 3.174 3.168 3.272 4,187,265 3.2390 -3.58%
2002-12-12 0 25.15 25.15 25.20 24.50 25.40 750,000 18,784,236 25.046 3.285 3.285 3.292 3.201 3.318 5,741,223 3.2718 2.65%
2002-12-11 0 24.50 24.50 24.60 23.95 24.75 669,000 16,305,150 24.372 3.201 3.201 3.214 3.129 3.233 5,121,171 3.1839 1.87%
2002-12-10 0 24.05 24.00 24.05 23.25 24.10 449,000 10,720,700 23.877 3.142 3.135 3.142 3.037 3.148 3,437,079 3.1191 3.22%
2002-12-09 0 23.30 23.30 23.35 23.00 23.30 237,000 5,490,450 23.166 3.044 3.044 3.050 3.005 3.044 1,814,226 3.0263 0.00%
2002-12-06 0 23.30 23.30 23.40 23.05 23.40 290,000 6,741,100 23.245 3.044 3.044 3.057 3.011 3.057 2,219,939 3.0366 1.08%
2002-12-05 0 23.05 23.00 23.05 23.00 23.20 20,322,395 427,427,846 21.032 3.011 3.005 3.011 3.005 3.031 155,567,197 2.7475 -0.65%
2002-12-04 0 23.20 23.10 23.20 22.80 23.35 907,052 20,947,952 23.095 3.031 3.018 3.031 2.978 3.050 6,943,450 3.0169 -0.64%
2002-12-03 0 23.35 23.35 23.40 22.90 23.40 920,000 21,398,731 23.259 3.050 3.050 3.057 2.992 3.057 7,042,567 3.0385 1.97%
2002-12-02 0 22.90 22.90 22.95 22.50 22.95 928,000 21,032,940 22.665 2.992 2.992 2.998 2.939 2.998 7,103,806 2.9608 2.00%
2002-11-29 0 22.45 22.45 22.50 22.15 22.55 497,618 11,130,540 22.368 2.933 2.933 2.939 2.894 2.946 3,809,248 2.9220 0.22%
2002-11-28 0 22.40 22.40 22.45 22.10 22.55 920,000 20,635,950 22.430 2.926 2.926 2.933 2.887 2.946 7,042,567 2.9302 1.82%
2002-11-27 0 22.00 21.95 22.05 21.95 22.05 1,007,151 22,166,872 22.009 2.874 2.867 2.880 2.867 2.880 7,709,704 2.8752 -0.23%
2002-11-26 0 22.05 22.05 22.10 21.95 22.05 696,000 15,317,000 22.007 2.880 2.880 2.887 2.867 2.880 5,327,855 2.8749 0.23%
2002-11-25 0 22.00 22.00 22.05 21.70 22.20 992,200 21,759,990 21.931 2.874 2.874 2.880 2.835 2.900 7,595,255 2.8649 1.62%
2002-11-22 0 21.65 21.65 21.70 21.25 21.70 1,564,500 33,238,855 21.246 2.828 2.828 2.835 2.776 2.835 11,976,191 2.7754 2.85%
2002-11-21 0 21.05 21.05 21.10 20.30 21.20 1,692,000 35,119,450 20.756 2.750 2.750 2.756 2.652 2.769 12,952,199 2.7115 0.72%
2002-11-20 0 20.90 20.85 20.90 20.80 21.65 3,027,000 63,904,183 21.111 2.730 2.724 2.730 2.717 2.828 23,171,575 2.7579 -2.56%
2002-11-19 0 21.45 21.45 21.50 21.30 21.60 644,000 13,887,452 21.564 2.802 2.802 2.809 2.783 2.822 4,929,797 2.8170 -1.38%
2002-11-18 0 21.75 21.65 21.75 21.70 21.85 649,000 14,106,850 21.736 2.841 2.828 2.841 2.835 2.854 4,968,071 2.8395 -0.23%
2002-11-15 0 21.80 21.75 21.85 21.50 21.85 699,000 15,180,972 21.718 2.848 2.841 2.854 2.809 2.854 5,350,820 2.8371 0.93%
2002-11-14 0 21.60 21.60 21.70 21.50 22.00 755,000 16,336,546 21.638 2.822 2.822 2.835 2.809 2.874 5,779,498 2.8266 -1.14%
2002-11-13 0 21.85 21.85 21.95 21.70 22.10 776,000 16,990,612 21.895 2.854 2.854 2.867 2.835 2.887 5,940,252 2.8603 1.39%
2002-11-12 0 21.55 21.55 21.70 21.55 21.90 775,000 16,725,600 21.581 2.815 2.815 2.835 2.815 2.861 5,932,597 2.8193 -2.05%
2002-11-11 0 22.00 21.75 22.00 21.60 22.00 905,500 19,665,383 21.718 2.874 2.841 2.874 2.822 2.874 6,931,570 2.8371 -1.57%
2002-11-08 0 22.35 22.35 22.40 22.30 22.60 365,000 8,190,350 22.439 2.920 2.920 2.926 2.913 2.952 2,794,062 2.9313 -1.32%
2002-11-07 0 22.65 22.65 22.70 22.00 22.90 810,000 18,164,950 22.426 2.959 2.959 2.965 2.874 2.992 6,200,521 2.9296 3.19%
2002-11-06 0 21.95 21.90 22.00 21.90 22.00 568,000 12,453,874 21.926 2.867 2.861 2.874 2.861 2.874 4,348,019 2.8643 0.23%
2002-11-05 0 21.90 21.80 21.90 21.80 22.10 464,000 10,191,450 21.964 2.861 2.848 2.861 2.848 2.887 3,551,903 2.8693 -0.45%
2002-11-04 0 22.00 21.95 22.00 21.90 22.05 545,000 11,952,466 21.931 2.874 2.867 2.874 2.861 2.880 4,171,955 2.8650 2.33%
2002-11-01 0 21.50 21.50 21.55 21.50 21.90 623,000 13,413,210 21.530 2.809 2.809 2.815 2.809 2.861 4,769,042 2.8126 0.00%
2002-10-31 0 21.50 21.40 21.50 21.35 21.50 293,300 6,276,095 21.398 2.809 2.796 2.809 2.789 2.809 2,245,201 2.7953 0.00%
2002-10-30 0 21.50 21.45 21.50 21.40 21.50 268,000 5,747,900 21.447 2.809 2.802 2.809 2.796 2.809 2,051,530 2.8018 0.00%
2002-10-29 0 21.50 21.45 21.50 21.45 21.50 892,000 19,162,950 21.483 2.809 2.802 2.809 2.802 2.809 6,828,228 2.8064 0.00%
2002-10-28 0 21.50 21.45 21.50 21.45 21.50 435,000 9,347,484 21.488 2.809 2.802 2.809 2.802 2.809 3,329,909 2.8071 -0.23%
2002-10-25 0 21.55 21.50 21.55 21.40 21.55 543,000 11,684,450 21.518 2.815 2.809 2.815 2.796 2.815 4,156,645 2.8110 0.00%
2002-10-24 0 21.55 21.50 21.55 21.45 21.55 838,900 18,017,910 21.478 2.815 2.809 2.815 2.802 2.815 6,421,749 2.8058 0.23%
2002-10-23 0 21.50 21.45 21.50 21.00 21.60 1,521,000 32,551,700 21.402 2.809 2.802 2.809 2.743 2.822 11,643,200 2.7958 0.47%
2002-10-22 0 21.40 21.35 21.45 21.35 21.55 1,345,000 28,842,300 21.444 2.796 2.789 2.802 2.789 2.815 10,295,926 2.8013 -0.47%
2002-10-21 0 21.50 21.45 21.50 21.30 21.80 737,400 15,864,270 21.514 2.809 2.802 2.809 2.783 2.848 5,644,770 2.8104 -1.38%
2002-10-18 0 21.80 21.60 21.80 21.60 22.40 555,000 12,219,850 22.018 2.848 2.822 2.848 2.822 2.926 4,248,505 2.8763 -0.91%
2002-10-17 0 22.00 21.95 22.00 21.90 22.00 449,000 9,867,050 21.976 2.874 2.867 2.874 2.861 2.874 3,437,079 2.8708 0.46%
2002-10-16 0 21.90 21.85 22.00 21.85 22.20 967,000 21,314,014 22.041 2.861 2.854 2.874 2.854 2.900 7,402,350 2.8794 -0.45%
2002-10-15 0 22.00 21.95 22.00 21.90 22.10 706,000 15,508,000 21.966 2.874 2.867 2.874 2.861 2.887 5,404,404 2.8695 0.46%
2002-10-11 0 21.90 21.85 21.90 21.80 22.25 671,000 14,669,400 21.862 2.861 2.854 2.861 2.848 2.907 5,136,481 2.8559 0.69%
2002-10-10 0 21.75 21.70 21.75 21.50 21.80 110,000 2,392,400 21.749 2.841 2.835 2.841 2.809 2.848 842,046 2.8412 -1.14%
2002-10-09 0 22.00 21.60 22.20 21.90 23.00 373,000 8,323,000 22.314 2.874 2.822 2.900 2.861 3.005 2,855,301 2.9149 -0.45%
2002-10-08 0 22.10 22.10 22.15 22.00 22.20 218,400 4,849,190 22.203 2.887 2.887 2.894 2.874 2.900 1,671,844 2.9005 -1.12%
2002-10-07 0 22.35 22.25 22.40 21.80 22.40 278,000 6,144,400 22.102 2.920 2.907 2.926 2.848 2.926 2,128,080 2.8873 2.05%
2002-10-04 0 21.90 21.90 22.00 21.40 21.90 738,518 15,856,724 21.471 2.861 2.861 2.874 2.796 2.861 5,653,329 2.8048 0.92%
2002-10-03 0 21.70 21.50 21.90 20.50 22.20 1,014,000 21,634,500 21.336 2.835 2.809 2.861 2.678 2.900 7,762,133 2.7872 -4.41%
2002-10-02 0 22.70 22.65 22.70 22.45 23.00 500,500 11,350,650 22.679 2.965 2.959 2.965 2.933 3.005 3,831,309 2.9626 0.22%
2002-09-30 0 22.65 22.50 22.70 22.60 22.70 159,000 3,602,572 22.658 2.959 2.939 2.965 2.952 2.965 1,217,139 2.9599 0.22%
2002-09-27 0 22.60 22.60 22.70 21.90 22.95 1,046,000 23,568,369 22.532 2.952 2.952 2.965 2.861 2.998 8,007,092 2.9434 3.43%
2002-09-26 0 21.85 21.75 21.90 21.60 21.95 211,300 4,585,140 21.700 2.854 2.841 2.861 2.822 2.867 1,617,494 2.8347 1.63%
2002-09-25 0 21.50 21.50 21.55 21.40 21.90 440,000 9,482,180 21.550 2.809 2.809 2.815 2.796 2.861 3,368,184 2.8152 -1.83%
2002-09-24 0 21.90 21.80 21.90 21.30 21.95 332,000 7,195,980 21.675 2.861 2.848 2.861 2.783 2.867 2,541,448 2.8314 1.62%
2002-09-23 0 21.55 21.50 21.60 21.50 21.90 502,000 10,853,144 21.620 2.815 2.809 2.822 2.809 2.861 3,842,792 2.8243 -0.92%
2002-09-20 0 21.75 21.75 21.80 21.70 21.90 825,000 17,964,771 21.775 2.841 2.841 2.848 2.835 2.861 6,315,345 2.8446 -1.14%
2002-09-19 0 22.00 21.80 22.00 21.20 22.40 1,654,000 35,857,148 21.679 2.874 2.848 2.874 2.769 2.926 12,661,310 2.8320 -0.45%
2002-09-18 0 22.10 22.10 22.50 22.00 23.55 965,200 22,277,550 23.081 2.887 2.887 2.939 2.874 3.076 7,388,571 3.0151 -6.75%
2002-09-17 1 23.70 - - - - 0 0 - 3.096 - - - - 0 - 0.00%
2002-09-16 1 23.70 - - - - 0 0 - 3.096 - - - - 0 - 0.00%
2002-09-13 0 23.70 23.60 23.70 23.60 24.00 389,000 9,240,062 23.753 3.096 3.083 3.096 3.083 3.135 2,977,781 3.1030 -1.25%
2002-09-12 0 24.00 24.00 24.20 24.00 24.15 273,000 6,559,950 24.029 3.135 3.135 3.161 3.135 3.155 2,089,805 3.1390 -0.21%
2002-09-11 0 24.05 24.00 24.05 24.00 24.20 53,000 1,280,050 24.152 3.142 3.135 3.142 3.135 3.161 405,713 3.1551 -0.62%
2002-09-10 0 24.20 24.10 24.20 24.00 24.20 138,400 3,340,220 24.135 3.161 3.148 3.161 3.135 3.161 1,059,447 3.1528 0.83%
2002-09-09 0 24.00 24.00 24.10 24.00 24.10 170,000 4,092,400 24.073 3.135 3.135 3.148 3.135 3.148 1,301,344 3.1447 -0.83%
2002-09-06 0 24.20 24.05 24.30 23.30 24.70 374,000 9,004,900 24.077 3.161 3.142 3.174 3.044 3.227 2,862,956 3.1453 3.20%
2002-09-05 0 23.45 23.40 23.70 22.80 23.60 134,000 3,118,500 23.272 3.063 3.057 3.096 2.978 3.083 1,025,765 3.0402 2.18%
2002-09-04 0 22.95 22.90 23.20 22.50 23.10 432,080 9,858,724 22.817 2.998 2.992 3.031 2.939 3.018 3,307,557 2.9807 -2.75%
2002-09-03 0 23.60 23.65 23.80 23.60 24.00 44,000 1,043,800 23.723 3.083 3.089 3.109 3.083 3.135 336,818 3.0990 -1.67%
2002-09-02 0 24.00 24.00 24.45 24.00 24.45 163,000 3,927,700 24.096 3.135 3.135 3.194 3.135 3.194 1,247,759 3.1478 -1.84%
2002-08-30 0 24.45 24.35 24.45 23.70 24.50 40,000 965,100 24.128 3.194 3.181 3.194 3.096 3.201 306,199 3.1519 2.52%
2002-08-29 0 23.85 23.75 24.00 23.40 23.85 31,000 730,500 23.565 3.116 3.103 3.135 3.057 3.116 237,304 3.0783 0.85%
2002-08-28 0 23.65 23.65 23.70 23.50 24.00 480,000 11,437,950 23.829 3.089 3.089 3.096 3.070 3.135 3,674,383 3.1129 -1.46%
2002-08-27 0 24.00 23.85 24.00 23.85 24.20 171,000 4,095,000 23.947 3.135 3.116 3.135 3.116 3.161 1,308,999 3.1283 -1.44%
2002-08-26 0 24.35 24.35 24.45 24.00 24.50 176,000 4,283,950 24.341 3.181 3.181 3.194 3.135 3.201 1,347,274 3.1797 0.41%
2002-08-23 0 24.25 24.20 24.45 24.10 25.00 465,157 11,295,497 24.283 3.168 3.161 3.194 3.148 3.266 3,560,760 3.1722 -0.82%
2002-08-22 0 24.45 24.40 24.50 24.30 24.70 614,000 15,023,150 24.468 3.194 3.187 3.201 3.174 3.227 4,700,148 3.1963 -0.41%
2002-08-21 0 24.55 24.55 24.70 24.50 24.95 855,000 21,192,740 24.787 3.207 3.207 3.227 3.201 3.259 6,544,994 3.2380 -1.80%
2002-08-20 0 25.00 25.00 25.05 24.50 25.15 702,300 17,402,374 24.779 3.266 3.266 3.272 3.201 3.285 5,376,081 3.2370 0.81%
2002-08-19 0 24.80 24.60 24.80 23.20 25.00 424,000 10,330,300 24.364 3.240 3.214 3.240 3.031 3.266 3,245,705 3.1828 6.67%
2002-08-16 0 23.25 23.25 23.30 23.05 23.30 268,000 6,198,220 23.128 3.037 3.037 3.044 3.011 3.044 2,051,530 3.0213 1.53%
2002-08-15 0 22.90 22.90 23.00 22.85 23.25 469,000 10,831,640 23.095 2.992 2.992 3.005 2.985 3.037 3,590,178 3.0170 0.22%
2002-08-14 0 22.85 22.85 22.95 22.85 23.50 455,100 10,568,938 23.223 2.985 2.985 2.998 2.985 3.070 3,483,774 3.0338 -3.38%
2002-08-13 0 23.65 23.65 23.70 22.65 23.65 149,000 3,458,650 23.212 3.089 3.089 3.096 2.959 3.089 1,140,590 3.0323 4.88%
2002-08-12 0 22.55 22.50 22.60 22.00 23.50 170,040 3,838,470 22.574 2.946 2.939 2.952 2.874 3.070 1,301,650 2.9489 -4.04%
2002-08-09 0 23.50 23.50 23.55 23.25 23.85 262,600 6,173,930 23.511 3.070 3.070 3.076 3.037 3.116 2,010,193 3.0713 1.51%
2002-08-08 0 23.15 23.30 23.35 22.00 23.30 601,000 13,530,300 22.513 3.024 3.044 3.050 2.874 3.044 4,600,633 2.9410 5.23%
2002-08-07 0 22.00 21.95 22.00 21.75 22.80 771,000 16,934,860 21.965 2.874 2.867 2.874 2.841 2.978 5,901,977 2.8694 5.01%
2002-08-06 0 20.95 20.90 21.00 20.85 22.50 847,691 18,241,103 21.519 2.737 2.730 2.743 2.724 2.939 6,489,044 2.8111 -6.89%
2002-08-05 0 22.50 22.45 22.50 22.35 22.90 476,000 10,831,400 22.755 2.939 2.933 2.939 2.920 2.992 3,643,763 2.9726 -1.75%
2002-08-02 0 22.90 22.85 23.00 22.65 23.05 492,000 11,322,800 23.014 2.992 2.985 3.005 2.959 3.011 3,766,242 3.0064 -2.35%
2002-08-01 0 23.45 23.45 23.50 23.40 23.80 296,000 6,939,518 23.444 3.063 3.063 3.070 3.057 3.109 2,265,869 3.0626 -2.09%
2002-07-31 0 23.95 23.85 23.95 22.45 24.00 378,000 8,739,209 23.120 3.129 3.116 3.129 2.933 3.135 2,893,576 3.0202 7.40%
2002-07-30 0 22.30 22.30 22.45 22.30 23.15 495,000 11,218,650 22.664 2.913 2.913 2.933 2.913 3.024 3,789,207 2.9607 0.45%
2002-07-29 0 22.20 22.15 22.35 21.70 22.55 221,000 4,948,250 22.390 2.900 2.894 2.920 2.835 2.946 1,691,747 2.9249 -1.55%
2002-07-26 0 22.55 22.55 22.70 22.20 23.05 168,000 3,807,428 22.663 2.946 2.946 2.965 2.900 3.011 1,286,034 2.9606 -2.17%
2002-07-25 0 23.05 23.00 23.20 22.90 23.50 391,200 9,000,490 23.007 3.011 3.005 3.031 2.992 3.070 2,994,622 3.0056 3.83%
2002-07-24 0 22.20 22.20 22.35 22.15 22.70 183,400 4,088,915 22.295 2.900 2.900 2.920 2.894 2.965 1,403,920 2.9125 -2.20%
2002-07-23 0 22.70 22.70 22.80 22.00 22.80 495,880 11,193,700 22.573 2.965 2.965 2.978 2.874 2.978 3,795,943 2.9489 2.71%
2002-07-22 0 22.10 22.00 22.60 21.70 22.95 519,000 11,508,665 22.175 2.887 2.874 2.952 2.835 2.998 3,972,926 2.8968 -6.36%
2002-07-19 0 23.60 23.60 23.70 23.60 23.70 86,000 2,042,274 23.747 3.083 3.083 3.096 3.083 3.096 658,327 3.1022 -1.46%
2002-07-18 0 23.95 23.70 24.00 23.80 24.15 311,680 7,471,451 23.972 3.129 3.096 3.135 3.109 3.155 2,385,899 3.1315 1.05%
2002-07-17 0 23.70 23.60 23.70 23.20 24.00 245,910 5,808,622 23.621 3.096 3.083 3.096 3.031 3.135 1,882,432 3.0857 -2.07%
2002-07-16 0 24.20 24.10 24.25 24.15 24.50 137,000 3,363,136 24.548 3.161 3.148 3.168 3.155 3.201 1,048,730 3.2069 -1.22%
2002-07-15 0 24.50 24.50 24.85 24.50 25.10 185,000 4,615,400 24.948 3.201 3.201 3.246 3.201 3.279 1,416,168 3.2591 -2.97%
2002-07-12 0 25.25 25.20 25.25 25.20 25.40 373,000 9,420,499 25.256 3.299 3.292 3.299 3.292 3.318 2,855,301 3.2993 0.20%
2002-07-11 0 25.20 25.20 25.30 25.10 26.25 207,000 5,242,200 25.325 3.292 3.292 3.305 3.279 3.429 1,584,577 3.3083 -4.00%
2002-07-10 0 26.25 25.90 26.25 26.20 26.35 168,000 4,401,580 26.200 3.429 3.383 3.429 3.423 3.442 1,286,034 3.4226 0.96%
2002-07-09 0 26.00 26.00 26.30 25.95 26.10 357,200 9,303,370 26.045 3.396 3.396 3.436 3.390 3.410 2,734,353 3.4024 0.00%
2002-07-08 0 26.00 26.00 26.10 25.85 26.20 618,600 16,069,460 25.977 3.396 3.396 3.410 3.377 3.423 4,735,361 3.3935 0.39%
2002-07-05 0 25.90 25.90 26.00 25.70 26.10 927,000 24,084,032 25.981 3.383 3.383 3.396 3.357 3.410 7,096,151 3.3940 1.17%
2002-07-04 0 25.60 25.60 25.95 24.75 25.90 765,800 19,549,970 25.529 3.344 3.344 3.390 3.233 3.383 5,862,171 3.3349 3.43%
2002-07-03 0 25.15 25.05 25.30 24.80 25.30 677,000 16,832,068 24.863 3.233 3.220 3.252 3.188 3.252 5,266,167 3.1963 2.65%
2002-07-02 0 24.50 24.50 24.60 23.40 25.10 1,119,400 27,309,148 24.396 3.150 3.150 3.162 3.008 3.227 8,707,455 3.1363 4.70%
2002-06-28 0 23.40 23.35 23.45 23.00 23.80 1,184,000 27,698,830 23.394 3.008 3.002 3.015 2.957 3.060 9,209,958 3.0075 4.93%
2002-06-27 0 22.30 22.15 22.35 22.00 22.35 624,000 13,857,644 22.208 2.867 2.848 2.873 2.828 2.873 4,853,897 2.8550 1.36%
2002-06-26 0 22.00 21.95 22.00 21.80 22.40 2,175,000 47,797,288 21.976 2.828 2.822 2.828 2.803 2.880 16,918,630 2.8251 -2.22%
2002-06-25 0 22.50 23.00 - 22.25 23.00 670,100 15,059,110 22.473 2.893 2.957 - 2.860 2.957 5,212,494 2.8890 -0.66%
2002-06-24 0 22.65 22.50 22.80 20.40 22.95 653,300 14,795,236 22.647 2.912 2.893 2.931 2.623 2.950 5,081,812 2.9114 -0.66%
2002-06-21 0 22.80 22.75 22.85 22.55 23.40 308,000 7,034,500 22.839 2.931 2.925 2.938 2.899 3.008 2,395,834 2.9361 -3.39%
2002-06-20 0 23.60 23.55 23.60 22.30 23.80 522,000 12,058,195 23.100 3.034 3.028 3.034 2.867 3.060 4,060,471 2.9697 5.59%
2002-06-19 0 22.35 22.30 22.35 22.00 23.10 695,000 15,665,250 22.540 2.873 2.867 2.873 2.828 2.970 5,406,183 2.8977 0.90%
2002-06-18 0 22.15 22.15 22.20 21.65 24.15 1,302,500 29,156,250 22.385 2.848 2.848 2.854 2.783 3.105 10,131,731 2.8777 -6.93%
2002-06-17 0 23.80 23.80 23.95 23.70 25.80 1,569,000 39,127,775 24.938 3.060 3.060 3.079 3.047 3.317 12,204,749 3.2059 -7.75%
2002-06-14 0 25.80 25.70 25.80 25.70 26.00 306,000 7,905,450 25.835 3.317 3.304 3.317 3.304 3.342 2,380,276 3.3212 -0.96%
2002-06-13 0 26.05 26.00 26.10 25.75 26.20 560,000 14,565,404 26.010 3.349 3.342 3.355 3.310 3.368 4,356,061 3.3437 -0.57%
2002-06-12 0 26.20 26.20 26.25 26.00 26.25 379,000 9,911,872 26.153 3.368 3.368 3.375 3.342 3.375 2,948,120 3.3621 0.58%
2002-06-11 0 26.05 26.05 26.10 25.90 26.10 139,500 3,628,550 26.011 3.349 3.349 3.355 3.330 3.355 1,085,126 3.3439 -1.70%
2002-06-10 0 26.50 26.15 26.50 26.00 26.90 443,300 11,733,205 26.468 3.407 3.362 3.407 3.342 3.458 3,448,289 3.4026 1.73%
2002-06-07 0 26.05 26.00 26.15 25.85 26.15 501,000 13,023,450 25.995 3.349 3.342 3.362 3.323 3.362 3,897,119 3.3418 -0.38%
2002-06-06 0 26.15 26.10 26.30 26.00 26.50 1,003,000 26,152,878 26.075 3.362 3.355 3.381 3.342 3.407 7,802,016 3.3521 -0.76%
2002-06-05 0 26.35 26.30 26.40 25.80 26.35 444,691 11,580,947 26.043 3.387 3.381 3.394 3.317 3.387 3,459,109 3.3480 1.54%
2002-06-04 0 25.95 25.60 25.95 25.00 25.95 145,000 3,671,051 25.318 3.336 3.291 3.336 3.214 3.336 1,127,909 3.2547 2.77%
2002-06-03 0 25.25 25.25 25.30 25.00 25.80 498,000 12,598,850 25.299 3.246 3.246 3.252 3.214 3.317 3,873,783 3.2523 -1.56%
2002-05-31 0 25.65 25.65 25.80 25.40 25.80 732,400 18,738,378 25.585 3.297 3.297 3.317 3.265 3.317 5,697,105 3.2891 -0.58%
2002-05-30 0 25.80 25.75 25.80 25.35 26.35 1,424,200 37,371,681 26.240 3.317 3.310 3.317 3.259 3.387 11,078,397 3.3734 -2.09%
2002-05-29 0 26.35 26.35 26.60 26.20 27.00 932,400 25,357,494 27.196 3.387 3.387 3.420 3.368 3.471 7,252,842 3.4962 -3.30%
2002-05-28 0 27.25 27.00 27.40 27.00 28.00 543,560 14,992,418 27.582 3.503 3.471 3.522 3.471 3.600 4,228,179 3.5458 0.00%
2002-05-27 0 27.25 27.25 27.40 26.25 27.50 424,286 11,453,183 26.994 3.503 3.503 3.522 3.375 3.535 3,300,385 3.4703 4.01%
2002-05-24 0 26.20 26.20 26.25 26.00 26.60 322,090 8,439,191 26.201 3.368 3.368 3.375 3.342 3.420 2,505,435 3.3684 0.77%
2002-05-23 0 26.00 25.85 26.00 26.00 27.65 913,000 24,545,112 26.884 3.342 3.323 3.342 3.342 3.555 7,101,935 3.4561 -5.28%
2002-05-22 0 27.45 27.35 27.45 27.30 28.50 803,000 22,202,600 27.650 3.529 3.516 3.529 3.510 3.664 6,246,280 3.5545 -4.19%
2002-05-21 0 28.65 28.15 28.80 26.40 28.70 2,862,876 76,990,380 26.893 3.683 3.619 3.702 3.394 3.690 22,269,397 3.4572 8.52%
2002-05-17 0 26.40 26.40 26.50 24.25 28.20 3,278,000 85,829,610 26.184 3.394 3.394 3.407 3.117 3.625 25,498,514 3.3661 10.00%
2002-05-16 0 24.00 23.85 23.95 23.80 24.20 689,600 16,594,620 24.064 3.085 3.066 3.079 3.060 3.111 5,364,178 3.0936 0.00%
2002-05-15 0 24.00 23.95 24.10 23.80 25.00 2,399,000 58,115,250 24.225 3.085 3.079 3.098 3.060 3.214 18,661,054 3.1143 -2.04%
2002-05-14 0 24.50 24.45 24.50 23.95 24.55 1,065,100 25,998,070 24.409 3.150 3.143 3.150 3.079 3.156 8,285,072 3.1379 2.08%
2002-05-13 0 24.00 23.95 24.00 23.80 24.30 442,000 10,603,750 23.990 3.085 3.079 3.085 3.060 3.124 3,438,177 3.0841 -2.04%
2002-05-10 0 24.50 24.45 24.50 24.35 25.40 1,404,600 34,952,610 24.884 3.150 3.143 3.150 3.130 3.265 10,925,934 3.1990 -0.20%
2002-05-09 0 24.55 24.50 24.55 23.90 25.40 1,439,000 35,054,550 24.360 3.156 3.150 3.156 3.073 3.265 11,193,521 3.1317 -1.01%
2002-05-08 0 24.80 24.80 24.90 23.30 24.95 1,886,000 46,294,550 24.546 3.188 3.188 3.201 2.995 3.207 14,670,591 3.1556 8.77%
2002-05-07 0 22.80 22.60 22.80 21.40 22.80 744,000 16,424,400 22.076 2.931 2.905 2.931 2.751 2.931 5,787,338 2.8380 7.29%
2002-05-06 0 21.25 21.15 21.40 20.90 21.25 896,400 18,968,270 21.160 2.732 2.719 2.751 2.687 2.732 6,972,809 2.7203 1.19%
2002-05-03 0 21.00 21.00 21.05 20.90 21.05 617,200 12,944,400 20.973 2.700 2.700 2.706 2.687 2.706 4,801,002 2.6962 0.00%
2002-05-02 0 21.00 20.95 21.20 21.00 21.40 184,000 3,905,993 21.228 2.700 2.693 2.725 2.700 2.751 1,431,277 2.7290 -0.94%
2002-04-30 0 21.20 21.15 21.25 21.15 21.40 120,000 2,551,350 21.261 2.725 2.719 2.732 2.719 2.751 933,442 2.7333 0.24%
2002-04-29 0 21.15 21.15 21.20 21.00 21.20 286,181 6,030,651 21.073 2.719 2.719 2.725 2.700 2.725 2,226,111 2.7091 0.71%
2002-04-26 0 21.00 20.90 21.15 21.00 21.25 241,000 5,090,698 21.123 2.700 2.687 2.719 2.700 2.732 1,874,662 2.7155 0.00%
2002-04-25 0 21.00 20.90 21.00 20.90 21.30 186,000 3,907,750 21.009 2.700 2.687 2.700 2.687 2.738 1,446,835 2.7009 0.00%
2002-04-24 0 21.00 21.00 21.30 20.80 21.30 141,238 2,964,639 20.990 2.700 2.700 2.738 2.674 2.738 1,098,645 2.6984 0.00%
2002-04-23 0 21.00 21.00 21.05 20.90 21.35 209,000 4,395,450 21.031 2.700 2.700 2.706 2.687 2.745 1,625,744 2.7037 0.48%
2002-04-22 0 20.90 19.10 20.80 20.80 21.40 253,800 5,398,740 21.272 2.687 2.455 2.674 2.674 2.751 1,974,229 2.7346 -0.24%
2002-04-19 0 20.95 20.95 21.10 20.70 21.05 337,000 7,025,170 20.846 2.693 2.693 2.713 2.661 2.706 2,621,415 2.6799 1.45%
2002-04-18 0 20.65 20.65 20.75 20.65 20.85 149,000 3,090,350 20.741 2.655 2.655 2.668 2.655 2.680 1,159,023 2.6663 -0.96%
2002-04-17 0 20.85 20.75 20.85 20.50 20.85 268,000 5,505,700 20.544 2.680 2.668 2.680 2.635 2.680 2,084,686 2.6410 3.22%
2002-04-16 0 20.20 20.20 20.25 20.10 20.50 678,600 13,707,800 20.200 2.597 2.597 2.603 2.584 2.635 5,278,612 2.5969 0.25%
2002-04-15 0 20.15 20.15 20.20 20.10 20.25 704,000 14,200,690 20.171 2.590 2.590 2.597 2.584 2.603 5,476,191 2.5932 0.75%
2002-04-12 0 20.00 20.00 20.05 19.70 20.20 417,000 8,328,122 19.972 2.571 2.571 2.578 2.533 2.597 3,243,710 2.5675 1.52%
2002-04-11 0 19.70 19.70 19.80 19.60 20.00 604,000 11,960,300 19.802 2.533 2.533 2.545 2.520 2.571 4,698,323 2.5457 3.14%
2002-04-10 0 19.10 19.00 19.10 18.95 20.40 534,000 10,429,100 19.530 2.455 2.443 2.455 2.436 2.623 4,153,815 2.5107 -7.28%
2002-04-09 0 20.60 20.40 20.60 20.50 21.00 351,000 7,237,350 20.619 2.648 2.623 2.648 2.635 2.700 2,730,317 2.6507 -1.90%
2002-04-08 0 21.00 20.60 21.00 20.70 21.00 239,000 5,002,765 20.932 2.700 2.648 2.700 2.661 2.700 1,859,105 2.6910 1.45%
2002-04-04 0 20.70 20.70 20.80 20.55 20.80 271,200 5,603,201 20.661 2.661 2.661 2.674 2.642 2.674 2,109,578 2.6561 -0.48%
2002-04-03 0 20.80 20.70 20.90 20.70 20.80 85,000 1,765,150 20.766 2.674 2.661 2.687 2.661 2.674 661,188 2.6697 0.48%
2002-04-02 0 20.70 20.40 20.70 20.70 21.70 240,500 5,091,400 21.170 2.661 2.623 2.661 2.661 2.790 1,870,773 2.7215 -2.59%
2002-03-28 0 21.25 21.10 21.30 20.20 22.00 542,000 11,279,524 20.811 2.732 2.713 2.738 2.597 2.828 4,216,045 2.6754 4.68%
2002-03-27 0 20.30 20.05 20.10 19.80 20.50 347,000 6,981,360 20.119 2.610 2.578 2.584 2.545 2.635 2,699,202 2.5865 1.50%
2002-03-26 0 20.00 19.90 20.00 20.00 20.15 204,000 4,109,544 20.145 2.571 2.558 2.571 2.571 2.590 1,586,851 2.5897 -1.96%
2002-03-25 0 20.40 20.30 20.40 20.20 20.80 397,000 8,120,300 20.454 2.623 2.610 2.623 2.597 2.674 3,088,136 2.6295 -2.63%
2002-03-22 0 20.95 20.80 20.95 20.85 21.10 372,000 7,787,350 20.934 2.693 2.674 2.693 2.680 2.713 2,893,669 2.6912 -0.24%
2002-03-21 0 21.00 21.00 21.10 20.30 21.00 169,200 3,500,200 20.687 2.700 2.700 2.713 2.610 2.700 1,316,153 2.6594 1.45%
2002-03-20 0 20.70 20.30 20.70 20.30 21.60 144,000 3,039,400 21.107 2.661 2.610 2.661 2.610 2.777 1,120,130 2.7134 -1.43%
2002-03-19 0 21.00 - 21.05 21.00 21.80 285,920 6,104,654 21.351 2.700 - 2.706 2.700 2.803 2,224,080 2.7448 -1.41%
2002-03-18 0 21.30 21.50 21.60 20.10 21.60 311,665 6,409,224 20.564 2.738 2.764 2.777 2.584 2.777 2,424,342 2.6437 6.50%
2002-03-15 0 20.00 19.95 20.10 19.75 20.00 383,000 7,642,600 19.955 2.571 2.565 2.584 2.539 2.571 2,979,235 2.5653 1.27%
2002-03-14 0 19.75 19.75 19.80 19.65 19.80 169,000 3,334,000 19.728 2.539 2.539 2.545 2.526 2.545 1,314,597 2.5361 0.00%
2002-03-13 0 19.75 19.65 19.85 19.50 19.75 83,000 1,632,600 19.670 2.539 2.526 2.552 2.507 2.539 645,630 2.5287 0.25%
2002-03-12 0 19.70 19.60 19.95 19.70 19.95 104,000 2,071,500 19.918 2.533 2.520 2.565 2.533 2.565 808,983 2.5606 -1.50%
2002-03-11 0 20.00 19.90 20.00 19.55 20.00 922,800 18,431,800 19.974 2.571 2.558 2.571 2.513 2.571 7,178,166 2.5678 0.00%
2002-03-08 0 20.00 20.00 20.10 19.70 20.05 317,000 6,329,100 19.966 2.571 2.571 2.584 2.533 2.578 2,465,842 2.5667 1.52%
2002-03-07 0 19.70 19.50 19.70 19.45 19.75 396,700 7,747,540 19.530 2.533 2.507 2.533 2.500 2.539 3,085,802 2.5107 1.03%
2002-03-06 0 19.50 19.45 19.65 19.40 19.75 113,000 2,207,250 19.533 2.507 2.500 2.526 2.494 2.539 878,991 2.5111 -1.27%
2002-03-05 0 19.75 19.75 19.90 19.65 20.00 170,000 3,373,744 19.846 2.539 2.539 2.558 2.526 2.571 1,322,376 2.5513 -0.75%
2002-03-04 0 19.90 19.80 19.85 19.85 20.30 2,834,000 56,687,950 20.003 2.558 2.545 2.552 2.552 2.610 22,044,780 2.5715 1.27%
2002-03-01 0 19.65 19.50 19.70 18.60 19.80 1,560,000 30,070,872 19.276 2.526 2.507 2.533 2.391 2.545 12,134,741 2.4781 2.88%
2002-02-28 0 19.10 19.05 19.10 19.10 19.80 498,900 9,619,390 19.281 2.455 2.449 2.455 2.455 2.545 3,880,784 2.4787 -4.26%
2002-02-27 0 19.95 19.95 20.00 19.50 20.10 257,000 5,135,520 19.983 2.565 2.565 2.571 2.507 2.584 1,999,121 2.5689 -1.48%
2002-02-26 0 20.25 20.10 20.25 20.00 20.80 875,000 17,866,100 20.418 2.603 2.584 2.603 2.571 2.674 6,806,345 2.6249 -0.74%
2002-02-25 0 20.40 20.35 20.40 20.30 20.40 1,011,000 20,581,180 20.357 2.623 2.616 2.623 2.610 2.623 7,864,246 2.6171 0.25%
2002-02-22 0 20.35 20.35 20.75 20.20 20.40 123,000 2,513,700 20.437 2.616 2.616 2.668 2.597 2.623 956,778 2.6273 -1.69%
2002-02-21 0 20.70 20.65 20.80 20.00 21.45 1,561,000 32,012,100 20.507 2.661 2.655 2.674 2.571 2.758 12,142,520 2.6364 3.50%
2002-02-20 0 20.00 19.60 20.00 19.40 20.00 236,000 4,616,800 19.563 2.571 2.520 2.571 2.494 2.571 1,835,769 2.5149 2.83%
2002-02-19 0 19.45 19.30 19.45 19.30 19.45 211,000 4,090,700 19.387 2.500 2.481 2.500 2.481 2.500 1,641,302 2.4924 0.00%
2002-02-18 0 19.45 19.20 19.45 18.70 19.45 636,000 12,227,915 19.226 2.500 2.468 2.500 2.404 2.500 4,947,241 2.4717 5.14%
2002-02-15 0 18.50 18.45 18.50 18.45 20.50 1,008,000 19,578,506 19.423 2.378 2.372 2.378 2.372 2.635 7,840,910 2.4970 -7.50%
2002-02-11 0 20.00 19.80 20.40 19.15 20.40 438,340 8,477,987 19.341 2.571 2.545 2.623 2.462 2.623 3,409,707 2.4864 4.71%
2002-02-08 0 19.10 19.10 19.15 18.60 19.20 460,075 8,772,534 19.068 2.455 2.455 2.462 2.391 2.468 3,578,776 2.4513 2.14%
2002-02-07 0 19.30 19.25 19.30 18.90 19.70 1,301,800 25,345,090 19.469 2.404 2.398 2.404 2.354 2.454 10,451,194 2.4251 -2.03%
2002-02-06 0 19.70 19.70 19.75 19.00 19.70 617,000 11,978,950 19.415 2.454 2.454 2.460 2.367 2.454 4,953,439 2.4183 2.87%
2002-02-05 0 19.15 19.20 19.30 18.50 19.30 366,200 6,897,354 18.835 2.385 2.392 2.404 2.304 2.404 2,939,950 2.3461 1.32%
2002-02-04 0 18.90 18.80 19.20 18.20 19.00 447,000 8,282,738 18.530 2.354 2.342 2.392 2.267 2.367 3,588,634 2.3080 5.00%
2002-02-01 0 18.00 18.00 18.60 17.80 18.15 1,339,000 24,084,300 17.987 2.242 2.242 2.317 2.217 2.261 10,749,845 2.2404 0.00%
2002-01-31 0 18.00 18.00 18.20 18.00 18.30 265,200 4,812,620 18.147 2.242 2.242 2.267 2.242 2.279 2,129,096 2.2604 0.00%
2002-01-30 0 18.00 18.00 18.30 17.95 18.30 657,800 11,866,070 18.039 2.242 2.242 2.279 2.236 2.279 5,280,992 2.2469 -2.70%
2002-01-29 0 18.50 18.40 18.50 18.45 18.65 214,000 3,977,400 18.586 2.304 2.292 2.304 2.298 2.323 1,718,048 2.3151 -1.60%
2002-01-28 0 18.80 18.80 18.95 18.60 19.10 267,000 5,015,750 18.786 2.342 2.342 2.360 2.317 2.379 2,143,546 2.3399 -1.57%
2002-01-25 0 19.10 19.05 19.10 18.55 19.50 961,000 18,218,100 18.957 2.379 2.373 2.379 2.311 2.429 7,715,161 2.3613 2.96%
2002-01-24 0 18.55 18.50 18.55 17.60 18.60 856,000 15,742,000 18.390 2.311 2.304 2.311 2.192 2.317 6,872,194 2.2907 6.30%
2002-01-23 0 17.45 17.45 17.50 16.70 17.50 757,000 13,067,100 17.262 2.174 2.174 2.180 2.080 2.180 6,077,396 2.1501 4.49%
2002-01-22 0 16.70 16.55 16.70 16.40 16.70 1,160,400 19,143,940 16.498 2.080 2.061 2.080 2.043 2.080 9,315,997 2.0550 1.83%
2002-01-21 0 16.40 16.35 16.50 16.30 16.65 672,000 11,004,400 16.376 2.043 2.037 2.055 2.030 2.074 5,394,993 2.0397 -1.50%
2002-01-18 0 16.65 16.60 16.70 16.45 17.10 596,000 9,921,600 16.647 2.074 2.068 2.080 2.049 2.130 4,784,845 2.0735 -4.86%
2002-01-17 0 17.50 17.15 17.50 17.40 17.75 501,000 8,824,350 17.613 2.180 2.136 2.180 2.167 2.211 4,022,160 2.1939 -1.41%
2002-01-16 0 17.75 17.60 17.75 17.55 17.75 528,200 9,319,920 17.645 2.211 2.192 2.211 2.186 2.211 4,240,529 2.1978 1.14%
2002-01-15 0 17.55 17.50 17.55 17.50 17.60 1,022,000 17,903,844 17.518 2.186 2.180 2.186 2.180 2.192 8,204,885 2.1821 0.29%
2002-01-14 0 17.50 17.45 17.50 17.40 18.00 1,395,200 24,401,136 17.489 2.180 2.174 2.180 2.167 2.242 11,201,033 2.1785 -0.57%
2002-01-11 0 17.60 17.50 17.75 16.70 17.60 2,757,400 47,242,250 17.133 2.192 2.180 2.211 2.080 2.192 22,137,134 2.1341 5.39%
2002-01-10 0 16.70 16.70 16.80 15.70 16.70 1,276,745 20,757,326 16.258 2.080 2.080 2.093 1.956 2.080 10,250,046 2.0251 6.37%
2002-01-09 0 15.70 15.70 15.75 15.40 15.70 288,000 4,500,050 15.625 1.956 1.956 1.962 1.918 1.956 2,312,140 1.9463 0.00%
2002-01-08 0 15.70 15.50 15.70 15.60 15.80 155,300 2,430,710 15.652 1.956 1.931 1.956 1.943 1.968 1,246,789 1.9496 0.64%
2002-01-07 0 15.60 15.55 15.60 15.10 15.65 399,400 6,075,464 15.211 1.943 1.937 1.943 1.881 1.949 3,206,489 1.8947 5.41%
2002-01-04 0 14.80 14.70 14.80 14.80 14.95 1,049,400 15,554,095 14.822 1.843 1.831 1.843 1.843 1.862 8,424,860 1.8462 0.00%
2002-01-03 0 14.80 14.75 14.80 14.65 14.80 915,800 13,482,880 14.723 1.843 1.837 1.843 1.825 1.843 7,352,284 1.8338 0.34%
2002-01-02 0 14.75 14.70 14.75 14.50 14.75 673,400 9,911,600 14.719 1.837 1.831 1.837 1.806 1.837 5,406,233 1.8334 0.68%
2001-12-31 0 14.65 14.60 14.75 14.65 14.75 62,000 911,300 14.698 1.825 1.819 1.837 1.825 1.837 497,752 1.8308 0.34%
2001-12-28 0 14.60 14.60 14.65 14.60 14.60 6,000 87,800 14.633 1.819 1.819 1.825 1.819 1.819 48,170 1.8227 -0.68%
2001-12-27 0 14.70 14.70 14.75 14.60 14.70 99,000 1,448,566 14.632 1.831 1.831 1.837 1.819 1.831 794,798 1.8226 0.00%
2001-12-24 0 14.70 14.70 14.75 14.60 14.70 20,400 298,780 14.646 1.831 1.831 1.837 1.819 1.831 163,777 1.8243 1.73%
2001-12-21 0 14.45 14.45 14.55 14.45 14.70 236,000 3,428,670 14.528 1.800 1.800 1.812 1.800 1.831 1,894,670 1.8096 -1.70%
2001-12-20 0 14.70 14.70 14.75 14.70 14.75 42,000 618,450 14.725 1.831 1.831 1.837 1.831 1.837 337,187 1.8341 0.00%
2001-12-19 0 14.70 14.65 14.70 14.65 14.70 116,000 1,702,552 14.677 1.831 1.825 1.831 1.825 1.831 931,279 1.8282 0.00%
2001-12-18 0 14.70 14.65 14.75 14.60 14.70 162,000 2,365,400 14.601 1.831 1.825 1.837 1.819 1.831 1,300,579 1.8187 1.03%
2001-12-17 0 14.55 14.55 14.60 14.55 14.60 54,000 788,350 14.599 1.812 1.812 1.819 1.812 1.819 433,526 1.8185 -0.34%
2001-12-14 0 14.60 14.60 14.75 14.60 14.80 218,000 3,207,550 14.714 1.819 1.819 1.837 1.819 1.843 1,750,161 1.8327 -1.02%
2001-12-13 0 14.75 14.70 14.80 14.70 14.80 88,000 1,298,200 14.752 1.837 1.831 1.843 1.831 1.843 706,487 1.8375 -0.34%
2001-12-12 0 14.80 14.80 14.90 14.70 15.00 39,800 588,930 14.797 1.843 1.843 1.856 1.831 1.868 319,525 1.8431 -2.63%
2001-12-11 0 15.20 14.65 15.00 14.70 15.20 98,000 1,467,250 14.972 1.893 1.825 1.868 1.831 1.893 786,770 1.8649 4.11%
2001-12-10 0 14.60 14.55 14.70 14.60 15.00 317,000 4,677,550 14.756 1.819 1.812 1.831 1.819 1.868 2,544,960 1.8380 -2.99%
2001-12-07 0 15.05 14.95 15.20 14.90 15.20 135,000 2,020,750 14.969 1.875 1.862 1.893 1.856 1.893 1,083,816 1.8645 1.01%
2001-12-06 0 14.90 14.85 14.95 14.90 15.10 60,000 897,950 14.966 1.856 1.850 1.862 1.856 1.881 481,696 1.8641 1.02%
2001-12-05 0 14.75 14.75 14.85 14.65 14.90 410,500 6,053,572 14.747 1.837 1.837 1.850 1.825 1.856 3,295,602 1.8369 0.68%
2001-12-04 0 14.65 14.65 14.70 14.60 15.10 595,000 8,787,300 14.769 1.825 1.825 1.831 1.819 1.881 4,776,817 1.8396 -2.98%
2001-12-03 0 15.10 15.10 15.30 15.10 15.15 99,000 1,510,200 15.255 1.881 1.881 1.906 1.881 1.887 794,798 1.9001 -0.66%
2001-11-30 0 15.20 15.20 15.30 15.20 15.45 450,000 6,880,300 15.290 1.893 1.893 1.906 1.893 1.924 3,612,719 1.9045 -1.94%
2001-11-29 0 15.50 15.50 15.60 15.50 15.60 556,900 8,638,325 15.511 1.931 1.931 1.943 1.931 1.943 4,470,940 1.9321 -1.27%
2001-11-28 0 15.70 15.65 15.80 15.70 15.70 11,000 172,700 15.700 1.956 1.949 1.968 1.956 1.956 88,311 1.9556 -0.63%
2001-11-27 0 15.80 15.75 15.80 15.75 15.80 436,000 6,881,500 15.783 1.968 1.962 1.968 1.962 1.968 3,500,323 1.9660 0.00%
2001-11-26 0 15.80 15.25 15.80 15.50 15.85 703,200 11,032,920 15.690 1.968 1.900 1.968 1.931 1.974 5,645,475 1.9543 0.32%
2001-11-23 0 15.75 15.75 15.80 15.70 15.80 486,000 7,654,250 15.749 1.962 1.962 1.968 1.956 1.968 3,901,736 1.9618 0.32%
2001-11-22 0 15.70 15.70 15.80 15.70 15.80 290,000 4,558,200 15.718 1.956 1.956 1.968 1.956 1.968 2,328,196 1.9578 0.96%
2001-11-21 0 15.55 15.55 15.60 15.50 15.70 95,000 1,481,550 15.595 1.937 1.937 1.943 1.931 1.956 762,685 1.9425 -2.20%
2001-11-20 0 15.90 15.75 15.90 15.50 16.00 184,000 2,910,450 15.818 1.981 1.962 1.981 1.931 1.993 1,477,201 1.9702 1.92%
2001-11-19 0 15.60 15.50 15.70 15.10 15.70 115,000 1,769,650 15.388 1.943 1.931 1.956 1.881 1.956 923,250 1.9168 3.31%
2001-11-16 0 15.10 - 14.90 15.00 15.80 951,000 14,820,100 15.584 1.881 - 1.856 1.868 1.968 7,634,879 1.9411 -1.31%
2001-11-15 0 15.30 15.25 15.45 15.00 15.65 100,000 1,547,250 15.473 1.906 1.900 1.924 1.868 1.949 802,826 1.9273 -2.24%
2001-11-14 0 15.65 15.60 15.70 15.55 15.70 117,000 1,829,071 15.633 1.949 1.943 1.956 1.937 1.956 939,307 1.9473 0.64%
2001-11-13 0 15.55 - 15.55 15.55 15.60 134,000 2,089,130 15.591 1.937 - 1.937 1.937 1.943 1,075,787 1.9420 0.65%
2001-11-12 0 15.45 15.40 15.50 15.45 15.80 32,000 499,750 15.617 1.924 1.918 1.931 1.924 1.968 256,904 1.9453 -2.22%
2001-11-09 0 15.80 15.80 15.90 15.70 15.90 219,000 3,453,600 15.770 1.968 1.968 1.981 1.956 1.981 1,758,190 1.9643 0.64%
2001-11-08 0 15.70 15.55 15.70 15.70 15.70 16,000 251,200 15.700 1.956 1.937 1.956 1.956 1.956 128,452 1.9556 0.64%
2001-11-07 0 15.60 15.40 15.65 15.60 15.80 171,000 2,685,300 15.704 1.943 1.918 1.949 1.943 1.968 1,372,833 1.9560 -1.27%
2001-11-06 0 15.80 15.75 15.90 15.70 15.90 395,300 6,234,400 15.771 1.968 1.962 1.981 1.956 1.981 3,173,573 1.9645 -0.63%
2001-11-05 0 15.90 15.85 16.00 15.60 16.00 337,000 5,333,297 15.826 1.981 1.974 1.993 1.943 1.993 2,705,525 1.9713 2.58%
2001-11-02 0 15.50 15.50 15.55 15.40 15.60 92,000 1,425,150 15.491 1.931 1.931 1.937 1.918 1.943 738,600 1.9295 -0.64%
2001-11-01 0 15.60 15.60 15.90 15.60 15.60 52,000 811,200 15.600 1.943 1.943 1.981 1.943 1.943 417,470 1.9431 0.00%
2001-10-31 0 15.60 - 15.80 15.60 15.95 90,500 1,429,950 15.801 1.943 - 1.968 1.943 1.987 726,558 1.9681 -2.50%
2001-10-30 0 16.00 15.95 16.00 15.90 16.00 110,900 1,765,890 15.923 1.993 1.987 1.993 1.981 1.993 890,334 1.9834 0.63%
2001-10-29 0 15.90 15.80 16.00 15.70 16.00 95,000 1,508,550 15.879 1.981 1.968 1.993 1.956 1.993 762,685 1.9779 -0.63%
2001-10-26 0 16.00 16.00 16.05 16.00 16.30 298,300 4,779,130 16.021 1.993 1.993 1.999 1.993 2.030 2,394,831 1.9956 -0.62%
2001-10-24 0 16.10 16.05 16.15 15.60 16.40 464,000 7,378,450 15.902 2.005 1.999 2.012 1.943 2.043 3,725,114 1.9807 2.22%
2001-10-23 0 15.75 15.70 15.80 15.70 15.90 207,000 3,257,600 15.737 1.962 1.956 1.968 1.956 1.981 1,661,851 1.9602 0.32%
2001-10-22 0 15.70 15.50 15.90 14.85 16.00 117,000 1,791,950 15.316 1.956 1.931 1.981 1.850 1.993 939,307 1.9077 4.67%
2001-10-19 0 15.00 15.00 15.50 14.30 15.10 221,000 3,242,250 14.671 1.868 1.868 1.931 1.781 1.881 1,774,246 1.8274 2.74%
2001-10-18 0 14.60 14.60 15.15 14.60 15.80 434,000 6,517,000 15.016 1.819 1.819 1.887 1.819 1.968 3,484,266 1.8704 -8.18%
2001-10-17 0 15.90 15.95 16.20 14.35 16.10 391,000 6,017,800 15.391 1.981 1.987 2.018 1.787 2.005 3,139,051 1.9171 8.90%
2001-10-16 0 14.60 14.60 15.00 14.20 14.60 281,000 4,035,722 14.362 1.819 1.819 1.868 1.769 1.819 2,255,942 1.7889 1.39%
2001-10-15 0 14.40 14.30 14.45 14.00 14.50 153,000 2,165,350 14.153 1.794 1.781 1.800 1.744 1.806 1,228,324 1.7628 0.00%
2001-10-12 0 14.40 14.00 14.50 14.00 14.50 257,000 3,705,850 14.420 1.794 1.744 1.806 1.744 1.806 2,063,264 1.7961 -0.69%
2001-10-11 0 14.50 14.00 14.60 14.00 14.50 104,000 1,481,700 14.247 1.806 1.744 1.819 1.744 1.806 834,939 1.7746 2.84%
2001-10-10 0 14.10 14.10 14.40 14.00 14.25 255,700 3,588,750 14.035 1.756 1.756 1.794 1.744 1.775 2,052,827 1.7482 -0.35%
2001-10-09 0 14.15 14.15 14.25 13.95 14.25 368,000 5,155,450 14.009 1.763 1.763 1.775 1.738 1.775 2,954,401 1.7450 1.43%
2001-10-08 0 13.95 13.80 13.95 - - 10,000 141,000 14.100 1.738 1.719 1.738 - - 80,283 1.7563 -1.41%
2001-10-05 0 14.15 14.15 14.20 14.00 14.15 583,800 8,236,613 14.109 1.763 1.763 1.769 1.744 1.763 4,686,900 1.7574 1.07%
2001-10-04 0 14.00 13.90 14.05 14.00 14.10 254,000 3,568,550 14.049 1.744 1.731 1.750 1.744 1.756 2,039,179 1.7500 1.45%
2001-10-03 0 13.80 13.75 13.80 13.10 14.00 311,000 4,277,050 13.753 1.719 1.713 1.719 1.632 1.744 2,496,790 1.7130 5.34%
2001-09-28 0 13.10 13.15 13.30 12.70 13.15 290,000 3,782,148 13.042 1.632 1.638 1.657 1.582 1.638 2,328,196 1.6245 0.38%
2001-09-27 0 13.05 13.00 - 12.90 13.45 597,000 7,888,650 13.214 1.626 1.619 - 1.607 1.675 4,792,873 1.6459 -1.14%
2001-09-26 0 13.20 13.00 13.35 13.00 13.60 495,000 6,749,900 13.636 1.644 1.619 1.663 1.619 1.694 3,973,991 1.6985 -4.35%
2001-09-25 0 13.80 13.60 13.80 13.50 13.90 126,600 1,744,247 13.778 1.719 1.694 1.719 1.682 1.731 1,016,378 1.7161 -1.43%
2001-09-24 0 14.00 13.90 14.00 14.00 14.10 8,000 112,400 14.050 1.744 1.731 1.744 1.744 1.756 64,226 1.7501 0.00%
2001-09-21 0 14.00 13.60 14.00 13.75 14.05 458,200 6,391,950 13.950 1.744 1.694 1.744 1.713 1.750 3,678,550 1.7376 0.00%
2001-09-20 0 14.00 13.90 14.00 14.00 14.20 60,000 843,000 14.050 1.744 1.731 1.744 1.744 1.769 481,696 1.7501 -3.11%
2001-09-19 0 14.45 14.30 14.45 14.25 14.50 79,000 1,132,950 14.341 1.800 1.781 1.800 1.775 1.806 634,233 1.7863 0.00%
2001-09-18 0 14.45 14.20 14.75 14.25 14.75 701,200 10,095,250 14.397 1.800 1.769 1.837 1.775 1.837 5,629,418 1.7933 -0.69%
2001-09-17 0 14.55 14.20 14.55 14.55 14.85 307,000 4,499,010 14.655 1.812 1.769 1.812 1.812 1.850 2,464,677 1.8254 -3.64%
2001-09-14 0 15.10 15.00 15.10 15.00 15.10 126,000 1,901,400 15.090 1.881 1.868 1.881 1.868 1.881 1,011,561 1.8797 0.00%
2001-09-13 0 15.10 15.10 15.20 14.50 15.10 416,000 6,186,700 14.872 1.881 1.881 1.893 1.806 1.881 3,339,758 1.8524 3.78%
2001-09-12 0 14.55 14.50 14.60 14.20 14.55 104,000 1,495,300 14.378 1.812 1.806 1.819 1.769 1.812 834,939 1.7909 -2.68%
2001-09-11 0 14.95 14.90 15.00 14.90 14.95 81,000 1,209,000 14.926 1.862 1.856 1.868 1.856 1.862 650,289 1.8592 0.00%
2001-09-10 0 14.95 14.85 15.00 14.85 14.95 81,000 1,207,600 14.909 1.862 1.850 1.868 1.850 1.862 650,289 1.8570 -0.33%
2001-09-07 0 15.00 15.00 15.10 15.00 15.20 997,000 15,028,950 15.074 1.868 1.868 1.881 1.868 1.893 8,004,179 1.8776 -0.33%
2001-09-06 0 15.05 15.05 15.10 15.05 15.20 512,000 7,761,950 15.160 1.875 1.875 1.881 1.875 1.893 4,110,471 1.8883 -1.31%
2001-09-05 0 15.25 15.20 15.25 15.10 15.25 310,400 4,703,694 15.154 1.900 1.893 1.900 1.881 1.900 2,491,973 1.8875 0.33%
2001-09-04 0 15.20 15.20 15.50 14.95 15.20 172,700 2,605,505 15.087 1.893 1.893 1.931 1.862 1.893 1,386,481 1.8792 1.67%
2001-09-03 0 14.95 14.95 15.00 14.95 15.00 144,000 2,156,250 14.974 1.862 1.862 1.868 1.862 1.868 1,156,070 1.8652 -0.33%
2001-08-31 0 15.00 14.95 15.00 14.80 15.00 292,000 4,360,700 14.934 1.868 1.862 1.868 1.843 1.868 2,344,253 1.8602 -0.99%
2001-08-30 0 15.15 15.00 15.15 15.10 15.20 333,000 5,044,800 15.150 1.887 1.868 1.887 1.881 1.893 2,673,412 1.8870 -0.33%
2001-08-29 0 15.20 15.20 15.25 15.00 15.20 297,000 4,507,700 15.177 1.893 1.893 1.900 1.868 1.893 2,384,394 1.8905 0.66%
2001-08-28 0 15.10 15.05 15.15 15.00 15.10 768,000 11,551,400 15.041 1.881 1.875 1.887 1.868 1.881 6,165,707 1.8735 0.67%
2001-08-27 0 15.00 14.95 15.00 14.90 15.00 370,300 5,549,410 14.986 1.868 1.862 1.868 1.856 1.868 2,972,866 1.8667 1.01%
2001-08-24 0 14.85 14.80 14.85 14.70 14.85 674,000 9,962,000 14.780 1.850 1.843 1.850 1.831 1.850 5,411,050 1.8410 1.02%
2001-08-23 0 14.70 14.50 14.70 14.70 14.70 120,000 1,764,000 14.700 1.831 1.806 1.831 1.831 1.831 963,392 1.8310 0.00%
2001-08-22 0 14.70 14.70 14.75 14.70 14.75 356,000 5,236,750 14.710 1.831 1.831 1.837 1.831 1.837 2,858,062 1.8323 -0.34%
2001-08-21 0 14.75 14.70 14.75 14.70 14.80 260,000 3,833,900 14.746 1.837 1.831 1.837 1.831 1.843 2,087,349 1.8367 -0.34%
2001-08-20 0 14.80 14.75 14.80 14.75 14.80 320,000 4,738,050 14.806 1.843 1.837 1.843 1.837 1.843 2,569,044 1.8443 -1.33%
2001-08-17 0 15.00 14.95 15.00 14.95 15.00 186,000 2,787,400 14.986 1.868 1.862 1.868 1.862 1.868 1,493,257 1.8667 0.67%
2001-08-16 0 14.90 14.80 14.90 14.90 14.90 69,000 1,028,100 14.900 1.856 1.843 1.856 1.856 1.856 553,950 1.8559 0.00%
2001-08-15 0 14.90 14.85 14.90 14.85 14.90 386,000 5,726,056 14.834 1.856 1.850 1.856 1.850 1.856 3,098,910 1.8478 1.36%
2001-08-14 0 14.70 14.80 14.85 14.70 14.90 212,000 3,137,100 14.798 1.831 1.843 1.850 1.831 1.856 1,701,992 1.8432 -1.34%
2001-08-13 0 14.90 14.75 14.95 14.85 14.90 68,000 1,012,900 14.896 1.856 1.837 1.862 1.850 1.856 545,922 1.8554 0.34%
2001-08-10 0 14.85 14.75 14.90 14.80 14.90 95,000 1,411,750 14.861 1.850 1.837 1.856 1.843 1.856 762,685 1.8510 -0.67%
2001-08-09 0 14.95 14.75 14.95 14.90 15.00 166,000 2,482,200 14.953 1.862 1.837 1.862 1.856 1.868 1,332,692 1.8625 -0.33%
2001-08-08 0 15.00 14.90 15.00 14.75 15.00 90,500 1,352,100 14.940 1.868 1.856 1.868 1.837 1.868 726,558 1.8610 -0.66%
2001-08-07 0 15.10 15.10 15.20 15.00 15.10 85,000 1,281,850 15.081 1.881 1.881 1.893 1.868 1.881 682,402 1.8784 0.00%
2001-08-06 0 15.10 15.05 15.10 15.05 15.10 55,000 830,250 15.095 1.881 1.875 1.881 1.875 1.881 441,555 1.8803 0.67%
2001-08-03 0 15.00 15.00 15.10 15.00 15.00 73,000 1,095,000 15.000 1.868 1.868 1.881 1.868 1.868 586,063 1.8684 0.00%
2001-08-02 0 15.00 15.00 15.05 15.00 15.30 51,000 772,150 15.140 1.868 1.868 1.875 1.868 1.906 409,441 1.8859 0.00%
2001-08-01 0 15.00 14.90 15.00 14.90 15.20 69,000 1,036,500 15.022 1.868 1.856 1.868 1.856 1.893 553,950 1.8711 -1.32%
2001-07-31 0 15.20 14.90 15.15 15.00 15.30 296,000 4,502,800 15.212 1.893 1.856 1.887 1.868 1.906 2,376,366 1.8948 1.33%
2001-07-30 0 15.00 14.75 15.00 14.95 15.00 150,500 2,251,750 14.962 1.868 1.837 1.868 1.862 1.868 1,208,254 1.8636 -0.33%
2001-07-27 0 15.05 15.00 15.05 14.80 15.30 383,000 5,780,212 15.092 1.875 1.868 1.875 1.843 1.906 3,074,825 1.8799 -1.31%
2001-07-26 0 15.25 15.25 15.30 15.25 15.35 1,516,000 23,201,350 15.304 1.900 1.900 1.906 1.900 1.912 12,170,848 1.9063 0.00%
2001-07-24 0 15.25 15.25 15.30 15.15 15.25 418,134 6,355,597 15.200 1.900 1.900 1.906 1.887 1.900 3,356,890 1.8933 0.00%
2001-07-23 0 15.25 15.15 15.25 15.00 15.30 124,360 1,893,828 15.229 1.900 1.887 1.900 1.868 1.906 998,395 1.8969 0.33%
2001-07-20 0 15.20 14.85 15.30 14.80 15.20 44,000 660,600 15.014 1.893 1.850 1.906 1.843 1.893 353,244 1.8701 2.70%
2001-07-19 0 14.80 14.80 14.90 14.80 14.90 142,000 2,104,950 14.824 1.843 1.843 1.856 1.843 1.856 1,140,013 1.8464 -1.66%
2001-07-18 0 15.05 15.00 15.05 15.00 15.05 85,000 1,276,000 15.012 1.875 1.868 1.875 1.868 1.875 682,402 1.8699 0.33%
2001-07-17 0 15.00 15.00 15.10 15.00 15.20 72,000 1,087,500 15.104 1.868 1.868 1.881 1.868 1.893 578,035 1.8814 -2.60%
2001-07-16 0 15.40 - 15.40 15.35 15.45 567,000 8,725,400 15.389 1.918 - 1.918 1.912 1.924 4,552,026 1.9168 0.33%
2001-07-13 0 15.35 15.30 15.35 15.20 15.40 102,800 1,577,620 15.346 1.912 1.906 1.912 1.893 1.918 825,306 1.9116 1.99%
2001-07-12 0 15.05 15.05 15.10 14.85 15.15 257,400 3,888,320 15.106 1.875 1.875 1.881 1.850 1.887 2,066,475 1.8816 0.00%
2001-07-11 0 15.05 14.95 15.00 14.80 15.30 73,000 1,098,400 15.047 1.875 1.862 1.868 1.843 1.906 586,063 1.8742 -1.95%
2001-07-10 0 15.35 15.30 15.40 15.00 15.50 311,000 4,755,650 15.291 1.912 1.906 1.918 1.868 1.931 2,496,790 1.9047 2.68%
2001-07-09 0 14.95 14.70 15.00 14.70 15.00 189,000 2,813,050 14.884 1.862 1.831 1.868 1.831 1.868 1,517,342 1.8539 0.34%
2001-07-05 0 14.90 14.80 14.95 14.85 14.95 119,000 1,772,650 14.896 1.856 1.843 1.862 1.850 1.862 955,363 1.8555 0.68%
2001-07-04 0 14.80 14.80 14.95 14.80 15.40 159,900 2,414,450 15.100 1.843 1.843 1.862 1.843 1.918 1,283,719 1.8808 -1.33%
2001-07-03 0 15.00 15.00 15.10 15.00 15.50 239,000 3,652,600 15.283 1.868 1.868 1.881 1.868 1.931 1,918,755 1.9036 -0.66%
2001-06-29 0 15.50 15.30 15.50 15.30 15.50 343,500 5,285,079 15.386 1.881 1.857 1.881 1.857 1.881 2,830,760 1.8670 1.31%
2001-06-28 0 15.30 15.25 15.30 15.25 15.45 758,800 11,637,240 15.336 1.857 1.851 1.857 1.851 1.875 6,253,220 1.8610 -0.33%
2001-06-27 0 15.35 15.30 15.35 14.95 15.35 577,100 8,779,791 15.214 1.863 1.857 1.863 1.814 1.863 4,755,842 1.8461 3.02%
2001-06-26 0 14.90 14.90 14.95 14.70 14.95 402,966 6,001,052 14.892 1.808 1.808 1.814 1.784 1.814 3,320,816 1.8071 1.71%
2001-06-22 0 14.65 14.65 14.70 14.65 14.80 689,000 10,116,150 14.682 1.778 1.778 1.784 1.778 1.796 5,678,003 1.7816 0.69%
2001-06-21 0 14.55 14.50 14.55 14.40 14.75 549,000 7,988,552 14.551 1.766 1.760 1.766 1.747 1.790 4,524,272 1.7657 1.75%
2001-06-20 0 14.30 14.20 14.30 14.15 14.35 684,000 9,748,050 14.252 1.735 1.723 1.735 1.717 1.741 5,636,798 1.7294 1.06%
2001-06-19 0 14.15 14.10 14.20 13.90 14.15 522,000 7,314,950 14.013 1.717 1.711 1.723 1.687 1.717 4,301,767 1.7005 3.28%
2001-06-18 0 13.70 13.60 13.80 13.40 13.70 9,000 122,100 13.567 1.662 1.650 1.675 1.626 1.662 74,168 1.6463 1.11%
2001-06-15 0 13.55 13.20 13.55 12.90 14.00 1,188,086 16,158,935 13.601 1.644 1.602 1.644 1.565 1.699 9,790,937 1.6504 -3.21%
2001-06-14 0 14.00 14.00 14.05 14.00 14.40 196,000 2,763,840 14.101 1.699 1.699 1.705 1.699 1.747 1,615,223 1.7111 -2.10%
2001-06-13 0 14.30 14.20 14.30 14.15 14.30 249,700 3,549,665 14.216 1.735 1.723 1.735 1.717 1.735 2,057,761 1.7250 0.00%
2001-06-12 0 14.30 14.30 14.35 14.30 14.35 291,000 4,162,450 14.304 1.735 1.735 1.741 1.735 1.741 2,398,111 1.7357 0.00%
2001-06-11 0 14.30 14.25 14.35 14.05 14.30 148,000 2,099,600 14.186 1.735 1.729 1.741 1.705 1.735 1,219,658 1.7215 2.14%
2001-06-08 0 14.00 14.00 14.10 14.00 14.10 826,000 11,229,050 13.594 1.699 1.699 1.711 1.699 1.711 6,807,011 1.6496 0.00%
2001-06-07 0 14.00 13.95 14.05 13.15 14.00 516,120 7,100,060 13.757 1.699 1.693 1.705 1.596 1.699 4,253,310 1.6693 6.06%
2001-06-06 0 13.20 13.20 13.25 13.10 13.35 1,336,700 17,577,622 13.150 1.602 1.602 1.608 1.590 1.620 11,015,655 1.5957 0.76%
2001-06-05 0 13.10 13.05 13.10 13.10 13.20 356,000 4,672,000 13.124 1.590 1.584 1.590 1.590 1.602 2,933,772 1.5925 -0.38%
2001-06-04 0 13.15 13.10 13.15 13.10 13.30 191,000 2,512,192 13.153 1.596 1.590 1.596 1.590 1.614 1,574,018 1.5960 0.00%
2001-06-01 0 13.15 13.10 13.15 12.95 13.75 615,000 8,075,100 13.130 1.596 1.590 1.596 1.571 1.669 5,068,174 1.5933 -5.05%
2001-05-31 0 13.85 13.75 13.85 13.90 13.90 3,000 41,700 13.900 1.681 1.669 1.681 1.687 1.687 24,723 1.6867 0.36%
2001-05-30 0 13.80 13.75 13.90 13.80 13.80 212,000 2,922,950 13.788 1.675 1.669 1.687 1.675 1.675 1,747,078 1.6731 0.00%
2001-05-29 0 13.80 13.80 13.90 13.80 14.00 80,000 1,110,800 13.885 1.675 1.675 1.687 1.675 1.699 659,275 1.6849 -1.08%
2001-05-28 0 13.95 13.85 13.95 13.80 14.00 65,800 913,880 13.889 1.693 1.681 1.693 1.675 1.699 542,253 1.6853 0.72%
2001-05-25 0 13.85 13.85 14.00 13.85 14.00 290,400 4,044,930 13.929 1.681 1.681 1.699 1.681 1.699 2,393,167 1.6902 -0.72%
2001-05-24 0 13.95 13.95 14.05 13.95 14.10 53,000 742,500 14.009 1.693 1.693 1.705 1.693 1.711 436,769 1.7000 -1.06%
2001-05-23 0 14.10 14.05 14.10 14.00 14.10 299,000 4,197,200 14.037 1.711 1.705 1.711 1.699 1.711 2,464,039 1.7034 0.71%
2001-05-22 0 14.00 13.90 14.00 13.90 14.30 127,000 1,777,250 13.994 1.699 1.687 1.699 1.687 1.735 1,046,598 1.6981 -1.41%
2001-05-21 0 14.20 13.90 14.20 14.10 14.20 21,000 297,700 14.176 1.723 1.687 1.723 1.711 1.723 173,060 1.7202 2.16%
2001-05-18 0 13.90 13.85 13.95 13.80 14.00 107,000 1,488,950 13.915 1.687 1.681 1.693 1.675 1.699 881,780 1.6886 -3.47%
2001-05-17 0 14.40 14.20 14.40 14.30 14.50 228,000 3,289,800 14.429 1.747 1.723 1.747 1.735 1.760 1,878,933 1.7509 -0.35%
2001-05-16 0 14.45 14.45 14.50 14.45 14.50 181,000 2,618,000 14.464 1.753 1.753 1.760 1.753 1.760 1,491,609 1.7552 0.00%
2001-05-15 0 14.45 14.45 14.50 14.15 14.45 105,000 1,507,100 14.353 1.753 1.753 1.760 1.717 1.753 865,298 1.7417 2.12%
2001-05-14 0 14.15 14.00 14.20 13.95 14.15 62,000 871,450 14.056 1.717 1.699 1.723 1.693 1.717 510,938 1.7056 -2.41%
2001-05-11 0 14.50 14.45 14.50 14.30 14.50 241,000 3,491,000 14.485 1.760 1.753 1.760 1.735 1.760 1,986,065 1.7577 0.00%
2001-05-10 0 14.50 14.20 14.50 14.50 14.75 265,173 3,855,157 14.538 1.760 1.723 1.760 1.760 1.790 2,185,273 1.7642 -1.36%
2001-05-09 0 14.70 14.65 14.75 14.45 14.75 634,000 9,264,100 14.612 1.784 1.778 1.790 1.753 1.790 5,224,751 1.7731 1.73%
2001-05-08 0 14.45 14.40 14.45 14.40 14.45 509,400 7,366,906 14.462 1.753 1.747 1.753 1.747 1.753 4,197,931 1.7549 -0.34%
2001-05-07 0 14.50 14.45 14.50 14.30 14.55 560,000 8,097,110 14.459 1.760 1.753 1.760 1.735 1.766 4,614,922 1.7545 0.35%
2001-05-04 0 14.45 14.40 14.45 14.35 14.45 356,000 5,140,181 14.439 1.753 1.747 1.753 1.741 1.753 2,933,772 1.7521 -0.34%
2001-05-03 0 14.50 14.50 14.55 14.40 14.50 203,000 2,944,850 14.507 1.760 1.760 1.766 1.747 1.760 1,672,909 1.7603 -0.68%
2001-05-02 0 14.60 14.55 14.60 14.15 14.65 82,000 1,191,000 14.524 1.772 1.766 1.772 1.717 1.778 675,756 1.7625 2.46%
2001-04-27 0 14.25 14.25 14.30 14.15 14.25 206,000 2,924,200 14.195 1.729 1.729 1.735 1.717 1.729 1,697,632 1.7225 0.71%
2001-04-26 0 14.15 14.10 14.15 14.05 14.15 95,000 1,337,200 14.076 1.717 1.711 1.717 1.705 1.717 782,889 1.7080 0.00%
2001-04-25 0 14.15 14.10 14.15 14.00 14.15 389,000 5,482,950 14.095 1.717 1.711 1.717 1.699 1.717 3,205,723 1.7104 -0.35%
2001-04-24 0 14.20 14.10 14.20 14.00 14.20 319,000 4,500,000 14.107 1.723 1.711 1.723 1.699 1.723 2,628,858 1.7118 -0.35%
2001-04-23 0 14.25 14.25 14.35 14.25 14.50 279,000 3,993,700 14.314 1.729 1.729 1.741 1.729 1.760 2,299,220 1.7370 -1.04%
2001-04-20 0 14.40 14.35 14.45 14.20 14.55 1,147,000 16,507,900 14.392 1.747 1.741 1.753 1.723 1.766 9,452,350 1.7464 -0.69%
2001-04-19 0 14.50 14.40 14.55 14.05 14.50 229,000 3,253,000 14.205 1.760 1.747 1.766 1.705 1.760 1,887,174 1.7237 3.20%
2001-04-18 0 14.05 13.80 14.05 14.05 14.05 56,000 786,800 14.050 1.705 1.675 1.705 1.705 1.705 461,492 1.7049 0.00%
2001-04-17 0 14.05 14.10 14.20 13.95 14.20 51,000 714,700 14.014 1.705 1.711 1.723 1.693 1.723 420,288 1.7005 -2.43%
2001-04-12 0 14.40 14.10 14.50 14.00 14.40 82,000 1,163,300 14.187 1.747 1.711 1.760 1.699 1.747 675,756 1.7215 2.49%
2001-04-11 0 14.05 13.80 14.20 13.80 14.10 55,000 766,450 13.935 1.705 1.675 1.723 1.675 1.711 453,251 1.6910 2.18%
2001-04-10 0 13.75 13.60 13.80 13.60 13.80 176,000 2,402,300 13.649 1.669 1.650 1.675 1.650 1.675 1,450,404 1.6563 0.73%
2001-04-09 0 13.65 13.65 13.75 13.50 13.90 141,000 1,933,450 13.712 1.656 1.656 1.669 1.638 1.687 1,161,972 1.6639 3.02%
2001-04-06 0 13.25 13.05 13.25 13.10 13.65 47,327 633,050 13.376 1.608 1.584 1.608 1.590 1.656 390,019 1.6231 -2.21%
2001-04-04 0 13.55 13.40 13.65 13.40 13.65 20,000 270,400 13.520 1.644 1.626 1.656 1.626 1.656 164,819 1.6406 -1.81%
2001-04-03 0 13.80 13.75 13.80 13.40 13.80 24,800 340,410 13.726 1.675 1.669 1.675 1.626 1.675 204,375 1.6656 -0.36%
2001-04-02 0 13.85 13.85 14.00 13.30 13.85 96,000 1,309,500 13.641 1.681 1.681 1.699 1.614 1.681 791,130 1.6552 1.84%
2001-03-30 0 13.60 13.50 - 13.00 13.60 90,000 1,181,850 13.132 1.650 1.638 - 1.577 1.650 741,684 1.5935 5.02%
2001-03-29 0 12.95 12.80 13.10 12.40 13.00 69,000 879,000 12.739 1.571 1.553 1.590 1.505 1.577 568,624 1.5458 1.97%
2001-03-28 0 12.70 12.50 12.70 12.30 12.80 373,000 4,687,150 12.566 1.541 1.517 1.541 1.493 1.553 3,073,868 1.5248 -2.31%
2001-03-27 0 13.00 12.90 13.00 12.95 13.50 107,000 1,415,650 13.230 1.577 1.565 1.577 1.571 1.638 881,780 1.6054 -5.80%
2001-03-26 0 13.80 13.70 13.80 13.20 13.80 29,000 391,300 13.493 1.675 1.662 1.675 1.602 1.675 238,987 1.6373 2.22%
2001-03-23 0 13.50 13.20 14.00 13.05 13.60 129,000 1,700,550 13.183 1.638 1.602 1.699 1.584 1.650 1,063,080 1.5996 0.00%
2001-03-22 0 13.50 13.00 13.50 13.50 13.50 33,000 445,500 13.500 1.638 1.577 1.638 1.638 1.638 271,951 1.6382 -2.88%
2001-03-21 0 13.90 13.80 13.95 13.40 13.95 68,000 927,800 13.644 1.687 1.675 1.693 1.626 1.693 560,383 1.6557 -0.71%
2001-03-20 0 14.00 - 14.00 14.00 14.35 45,000 638,950 14.199 1.699 - 1.699 1.699 1.741 370,842 1.7230 -3.45%
2001-03-19 0 14.50 14.30 14.50 14.50 14.60 19,000 276,500 14.553 1.760 1.735 1.760 1.760 1.772 156,578 1.7659 -1.02%
2001-03-16 0 14.65 14.60 14.65 14.60 14.70 121,000 1,773,100 14.654 1.778 1.772 1.778 1.772 1.784 997,153 1.7782 0.00%
2001-03-15 0 14.65 14.65 14.70 14.10 14.65 116,000 1,672,550 14.419 1.778 1.778 1.784 1.711 1.778 955,948 1.7496 0.34%
2001-03-14 0 14.60 14.60 - 14.00 14.55 53,200 754,370 14.180 1.772 1.772 - 1.699 1.766 438,418 1.7207 4.29%
2001-03-13 0 14.00 14.00 14.10 13.60 14.00 139,000 1,911,550 13.752 1.699 1.699 1.711 1.650 1.699 1,145,490 1.6688 -2.78%
2001-03-12 0 14.40 14.10 14.15 14.15 14.60 22,000 315,850 14.357 1.747 1.711 1.717 1.717 1.772 181,301 1.7421 -2.37%
2001-03-09 0 14.75 14.55 14.75 14.70 14.85 71,000 1,048,300 14.765 1.790 1.766 1.790 1.784 1.802 585,106 1.7916 -0.67%
2001-03-08 0 14.85 14.85 14.95 14.50 15.25 343,400 5,083,060 14.802 1.802 1.802 1.814 1.760 1.851 2,829,936 1.7962 -1.33%
2001-03-07 0 15.05 15.00 15.10 14.90 15.10 147,000 2,204,500 14.997 1.826 1.820 1.832 1.808 1.832 1,211,417 1.8198 -0.33%
2001-03-06 0 15.10 15.10 15.20 14.50 15.10 110,000 1,639,500 14.905 1.832 1.832 1.844 1.760 1.832 906,503 1.8086 5.59%
2001-03-05 0 14.30 14.30 14.55 13.90 14.30 163,200 2,295,030 14.063 1.735 1.735 1.766 1.687 1.735 1,344,920 1.7064 1.42%
2001-03-02 0 14.10 14.10 14.35 14.10 14.60 88,000 1,251,000 14.216 1.711 1.711 1.741 1.711 1.772 725,202 1.7250 -3.09%
2001-03-01 0 14.55 14.45 14.60 14.30 14.60 156,000 2,251,300 14.431 1.766 1.753 1.772 1.735 1.772 1,285,586 1.7512 -1.02%
2001-02-28 0 14.70 14.65 14.70 14.30 15.50 920,000 13,499,850 14.674 1.784 1.778 1.784 1.735 1.881 7,581,658 1.7806 -5.16%
2001-02-27 0 15.50 15.40 15.50 15.25 15.65 382,000 5,905,750 15.460 1.881 1.869 1.881 1.851 1.899 3,148,036 1.8760 -1.27%
2001-02-26 0 15.70 15.75 16.00 15.00 15.80 259,000 3,968,050 15.321 1.905 1.911 1.942 1.820 1.917 2,134,402 1.8591 3.29%
2001-02-23 0 15.20 15.20 15.25 14.60 15.20 411,800 6,210,190 15.081 1.844 1.844 1.851 1.772 1.844 3,393,616 1.8300 -0.65%
2001-02-22 0 15.30 15.30 15.40 14.35 15.50 146,000 2,150,150 14.727 1.857 1.857 1.869 1.741 1.881 1,203,176 1.7871 3.73%
2001-02-21 0 14.75 14.75 14.85 14.30 14.90 254,000 3,705,400 14.588 1.790 1.790 1.802 1.735 1.808 2,093,197 1.7702 -1.34%
2001-02-20 0 14.95 14.95 15.00 14.80 15.00 436,000 6,526,650 14.969 1.814 1.814 1.820 1.796 1.820 3,593,047 1.8165 -0.33%
2001-02-19 0 15.00 15.20 - 14.50 15.30 329,200 4,908,680 14.911 1.820 1.844 - 1.760 1.857 2,712,915 1.8094 0.00%
2001-02-16 0 15.00 14.95 15.00 14.30 15.00 351,200 5,173,400 14.731 1.820 1.814 1.820 1.735 1.820 2,894,216 1.7875 3.81%
2001-02-15 0 15.00 14.95 15.00 14.90 15.00 203,000 3,040,600 14.978 1.753 1.748 1.753 1.742 1.753 1,736,584 1.7509 0.33%
2001-02-14 0 14.95 14.95 15.00 14.80 15.05 625,000 9,302,150 14.883 1.748 1.748 1.753 1.730 1.759 5,346,626 1.7398 1.01%
2001-02-13 0 14.80 14.80 14.85 14.45 14.85 282,000 4,155,000 14.734 1.730 1.730 1.736 1.689 1.736 2,412,398 1.7224 2.42%
2001-02-12 0 14.45 14.45 14.50 14.25 14.45 139,000 1,992,000 14.331 1.689 1.689 1.695 1.666 1.689 1,189,090 1.6752 0.70%
2001-02-09 0 14.35 14.30 14.35 14.20 14.35 455,000 6,500,950 14.288 1.677 1.672 1.677 1.660 1.677 3,892,344 1.6702 0.35%
2001-02-08 0 14.30 14.20 14.30 14.00 14.30 225,600 3,188,760 14.135 1.672 1.660 1.672 1.637 1.672 1,929,918 1.6523 2.14%
2001-02-07 0 14.00 14.00 14.20 13.95 14.40 622,000 8,763,250 14.089 1.637 1.637 1.660 1.631 1.683 5,320,962 1.6469 -0.36%
2001-02-06 0 14.05 14.00 14.10 13.85 14.10 522,000 7,303,900 13.992 1.642 1.637 1.648 1.619 1.648 4,465,502 1.6356 1.44%
2001-02-05 0 13.85 13.80 13.85 13.70 13.85 100,360 1,383,466 13.785 1.619 1.613 1.619 1.601 1.619 858,540 1.6114 1.09%
2001-02-02 0 13.70 13.65 13.70 13.60 13.70 670,000 9,143,300 13.647 1.601 1.596 1.601 1.590 1.601 5,731,583 1.5952 -0.36%
2001-02-01 0 13.75 13.65 13.75 13.60 13.80 74,000 1,011,800 13.673 1.607 1.596 1.607 1.590 1.613 633,041 1.5983 -0.36%
2001-01-31 0 13.80 13.75 13.80 13.70 13.85 89,000 1,227,850 13.796 1.613 1.607 1.613 1.601 1.619 761,360 1.6127 -0.36%
2001-01-30 0 13.85 13.85 13.90 13.75 13.90 446,000 6,172,100 13.839 1.619 1.619 1.625 1.607 1.625 3,815,352 1.6177 0.36%
2001-01-29 0 13.80 13.80 13.85 13.45 13.85 701,000 9,592,850 13.685 1.613 1.613 1.619 1.572 1.619 5,996,776 1.5997 -0.36%
2001-01-23 0 13.85 13.80 13.85 13.70 13.85 588,000 8,087,132 13.754 1.619 1.613 1.619 1.601 1.619 5,030,106 1.6077 0.36%
2001-01-22 0 13.80 13.65 13.85 13.50 13.90 644,000 8,874,600 13.780 1.613 1.596 1.619 1.578 1.625 5,509,163 1.6109 -1.08%
2001-01-19 0 13.95 13.90 13.95 13.80 14.00 1,507,000 20,927,920 13.887 1.631 1.625 1.631 1.613 1.637 12,891,785 1.6234 0.00%
2001-01-18 0 13.95 13.85 13.95 13.90 13.95 667,000 9,292,150 13.931 1.631 1.619 1.631 1.625 1.631 5,705,919 1.6285 -0.36%
2001-01-17 0 14.00 13.95 14.00 13.70 14.05 1,172,820 16,298,252 13.897 1.637 1.631 1.637 1.601 1.642 10,033,008 1.6245 0.00%
2001-01-16 0 14.00 13.90 14.00 13.80 14.40 674,460 9,434,634 13.988 1.637 1.625 1.637 1.613 1.683 5,769,737 1.6352 -3.45%
2001-01-15 0 14.50 14.45 14.50 14.00 14.50 136,000 1,929,750 14.189 1.695 1.689 1.695 1.637 1.695 1,163,426 1.6587 2.11%
2001-01-12 0 14.20 14.15 14.20 14.15 14.40 140,000 1,987,300 14.195 1.660 1.654 1.660 1.654 1.683 1,197,644 1.6593 0.00%
2001-01-11 0 14.20 13.90 14.20 13.70 14.50 146,000 2,047,000 14.021 1.660 1.625 1.660 1.601 1.695 1,248,972 1.6389 -3.73%
2001-01-10 0 14.75 14.70 14.80 14.70 14.80 59,000 870,450 14.753 1.724 1.718 1.730 1.718 1.730 504,721 1.7246 0.00%
2001-01-09 0 14.75 14.50 14.75 14.55 14.75 174,160 2,554,868 14.670 1.724 1.695 1.724 1.701 1.724 1,489,869 1.7148 -0.34%
2001-01-08 0 14.80 14.35 14.80 14.35 14.90 229,000 3,346,812 14.615 1.730 1.677 1.730 1.677 1.742 1,959,004 1.7084 0.00%
2001-01-05 0 14.80 14.80 - 13.90 14.85 195,000 2,764,715 14.178 1.730 1.730 - 1.625 1.736 1,668,147 1.6574 6.47%
2001-01-04 0 13.90 13.70 14.00 13.50 14.00 208,000 2,851,600 13.710 1.625 1.601 1.637 1.578 1.637 1,779,357 1.6026 1.46%
2001-01-03 0 13.70 13.60 13.70 13.45 13.80 69,400 943,550 13.596 1.601 1.590 1.601 1.572 1.613 593,689 1.5893 0.74%
2001-01-02 0 13.60 13.55 13.60 13.30 13.60 78,000 1,048,000 13.436 1.590 1.584 1.590 1.555 1.590 667,259 1.5706 0.74%
2000-12-29 0 13.50 13.50 13.60 12.90 13.60 179,400 2,376,930 13.249 1.578 1.578 1.590 1.508 1.590 1,534,696 1.5488 4.65%
2000-12-28 0 12.90 12.70 12.90 12.40 12.90 234,000 2,963,500 12.665 1.508 1.485 1.508 1.450 1.508 2,001,777 1.4804 0.00%
2000-12-27 0 12.90 12.75 12.90 12.60 13.25 403,064 5,364,171 13.308 1.508 1.490 1.508 1.473 1.549 3,448,052 1.5557 -4.44%
2000-12-22 0 13.50 13.50 13.70 13.20 13.50 218,000 2,907,990 13.339 1.578 1.578 1.601 1.543 1.578 1,864,903 1.5593 0.37%
2000-12-21 0 13.45 13.40 13.45 13.00 13.60 263,000 3,502,600 13.318 1.572 1.566 1.572 1.520 1.590 2,249,860 1.5568 -2.89%
2000-12-20 0 13.85 13.85 14.00 13.85 14.30 254,000 3,574,400 14.072 1.619 1.619 1.637 1.619 1.672 2,172,869 1.6450 -4.81%
2000-12-19 0 14.55 14.45 14.55 14.50 14.55 127,000 1,842,300 14.506 1.701 1.689 1.701 1.695 1.701 1,086,434 1.6957 0.00%
2000-12-18 0 14.55 14.55 14.80 14.55 15.05 47,000 695,950 14.807 1.701 1.701 1.730 1.701 1.759 402,066 1.7309 -3.32%
2000-12-15 0 15.05 15.05 15.10 14.65 15.05 377,400 5,636,490 14.935 1.759 1.759 1.765 1.713 1.759 3,228,507 1.7459 2.38%
2000-12-14 0 14.70 14.70 14.75 14.35 14.75 193,000 2,824,200 14.633 1.718 1.718 1.724 1.677 1.724 1,651,038 1.7106 3.89%
2000-12-13 0 14.15 14.15 15.05 14.10 15.05 702,000 10,472,250 14.918 1.654 1.654 1.759 1.648 1.759 6,005,330 1.7438 -4.71%
2000-12-12 0 14.85 14.80 14.90 14.50 14.85 645,000 9,476,950 14.693 1.736 1.730 1.742 1.695 1.736 5,517,718 1.7175 1.71%
2000-12-11 0 14.60 14.50 14.60 14.05 14.60 124,000 1,780,750 14.361 1.707 1.695 1.707 1.642 1.707 1,060,771 1.6787 1.74%
2000-12-08 0 14.35 14.30 14.40 14.00 14.50 158,000 2,249,150 14.235 1.677 1.672 1.683 1.637 1.695 1,351,627 1.6640 2.50%
2000-12-07 0 14.00 13.95 14.00 14.00 14.85 647,521 9,540,765 14.734 1.637 1.631 1.637 1.637 1.736 5,539,284 1.7224 -5.72%
2000-12-06 0 14.85 14.85 14.95 14.75 14.95 124,000 1,851,900 14.935 1.736 1.736 1.748 1.724 1.748 1,060,771 1.7458 0.00%
2000-12-05 0 14.85 14.80 14.85 14.80 15.00 603,000 8,980,300 14.893 1.736 1.730 1.736 1.730 1.753 5,158,425 1.7409 -1.00%
2000-12-04 0 15.00 15.00 15.05 14.85 15.00 318,000 4,758,350 14.963 1.753 1.753 1.759 1.736 1.753 2,720,363 1.7492 0.00%
2000-12-01 0 15.00 14.95 15.10 14.90 15.05 313,100 4,694,970 14.995 1.753 1.748 1.765 1.742 1.759 2,678,446 1.7529 0.00%
2000-11-30 0 15.00 14.90 15.05 14.75 15.05 334,000 5,003,550 14.981 1.753 1.742 1.759 1.724 1.759 2,857,237 1.7512 -0.33%
2000-11-29 0 15.05 15.00 15.05 14.85 15.05 202,000 3,029,100 14.996 1.759 1.753 1.759 1.736 1.759 1,728,030 1.7529 -0.33%
2000-11-28 0 15.10 15.10 15.20 14.90 15.10 352,000 5,313,150 15.094 1.765 1.765 1.777 1.742 1.765 3,011,220 1.7645 -0.66%
2000-11-27 0 15.20 15.00 15.20 15.20 15.40 668,000 10,193,800 15.260 1.777 1.753 1.777 1.777 1.800 5,714,474 1.7839 -0.65%
2000-11-24 0 15.30 15.30 15.35 15.15 15.45 1,115,000 17,069,150 15.309 1.789 1.789 1.794 1.771 1.806 9,538,381 1.7895 0.99%
2000-11-23 0 15.15 15.10 15.20 14.55 15.15 156,000 2,331,100 14.943 1.771 1.765 1.777 1.701 1.771 1,334,518 1.7468 1.68%
2000-11-22 0 14.90 14.60 14.90 14.60 14.90 264,000 3,902,100 14.781 1.742 1.707 1.742 1.707 1.742 2,258,415 1.7278 -0.33%
2000-11-21 0 14.95 14.80 14.95 14.75 15.00 512,000 7,613,750 14.871 1.748 1.730 1.748 1.724 1.753 4,379,956 1.7383 1.36%
2000-11-20 0 14.75 14.70 14.75 14.50 14.75 204,000 2,996,150 14.687 1.724 1.718 1.724 1.695 1.724 1,745,139 1.7169 -0.67%
2000-11-17 0 14.85 14.60 14.85 14.60 14.85 149,546 2,195,654 14.682 1.736 1.707 1.736 1.707 1.736 1,279,306 1.7163 1.02%
2000-11-16 0 14.70 14.70 14.75 14.65 14.75 216,040 3,175,572 14.699 1.718 1.718 1.724 1.713 1.724 1,848,136 1.7183 -1.01%
2000-11-15 0 14.85 14.85 14.90 14.45 14.90 359,000 5,311,600 14.796 1.736 1.736 1.742 1.689 1.742 3,071,102 1.7295 1.02%
2000-11-14 0 14.70 14.50 14.80 14.60 14.70 138,000 2,018,550 14.627 1.718 1.695 1.730 1.707 1.718 1,180,535 1.7099 0.68%
2000-11-13 0 14.60 14.55 14.65 14.45 14.65 396,000 5,762,000 14.551 1.707 1.701 1.713 1.689 1.713 3,387,622 1.7009 -0.68%
2000-11-10 0 14.70 14.65 14.80 14.60 14.70 210,000 3,077,250 14.654 1.718 1.713 1.730 1.707 1.718 1,796,466 1.7129 0.34%
2000-11-09 0 14.65 14.60 14.70 14.40 14.65 360,000 5,242,165 14.562 1.713 1.707 1.718 1.683 1.713 3,079,657 1.7022 0.34%
2000-11-08 0 14.60 14.50 14.60 14.40 14.60 453,000 6,555,980 14.472 1.707 1.695 1.707 1.683 1.707 3,875,235 1.6918 0.69%
2000-11-07 0 14.50 14.40 14.50 14.35 14.70 432,000 6,248,150 14.463 1.695 1.683 1.695 1.677 1.718 3,695,588 1.6907 -1.36%
2000-11-06 0 14.70 14.50 14.75 14.30 14.95 116,000 1,720,858 14.835 1.718 1.695 1.724 1.672 1.748 992,334 1.7342 -2.00%
2000-11-03 0 15.00 14.95 15.10 14.85 15.00 397,000 5,920,200 14.912 1.753 1.748 1.765 1.736 1.753 3,396,177 1.7432 1.35%
2000-11-02 0 14.80 14.60 14.80 14.60 14.80 226,500 3,336,250 14.730 1.730 1.707 1.730 1.707 1.730 1,937,617 1.7218 1.37%
2000-11-01 0 14.60 14.50 14.60 14.45 14.60 487,000 7,059,430 14.496 1.707 1.695 1.707 1.689 1.707 4,166,091 1.6945 1.04%
2000-10-31 0 14.45 14.45 14.50 14.40 14.50 127,000 1,836,700 14.462 1.689 1.689 1.695 1.683 1.695 1,086,434 1.6906 -0.69%
2000-10-30 0 14.55 14.50 14.60 14.50 14.70 234,000 3,402,200 14.539 1.701 1.695 1.707 1.695 1.718 2,001,777 1.6996 -0.34%
2000-10-27 0 14.60 14.60 14.70 14.50 14.70 463,000 6,750,750 14.580 1.707 1.707 1.718 1.695 1.718 3,960,781 1.7044 0.69%
2000-10-26 0 14.50 14.50 14.55 14.40 14.55 385,000 5,580,750 14.495 1.695 1.695 1.701 1.683 1.701 3,293,522 1.6945 0.00%
2000-10-25 0 14.50 - 14.50 14.30 14.60 940,769 13,641,358 14.500 1.695 - 1.695 1.672 1.707 8,047,904 1.6950 -0.68%
2000-10-24 0 14.60 14.55 14.65 14.60 14.75 262,400 3,850,360 14.674 1.707 1.701 1.713 1.707 1.724 2,244,727 1.7153 -0.68%
2000-10-23 0 14.70 14.65 14.70 14.40 14.70 475,000 6,908,450 14.544 1.718 1.713 1.718 1.683 1.718 4,063,436 1.7001 2.08%
2000-10-20 0 14.40 14.35 14.40 14.30 14.40 359,000 5,159,150 14.371 1.683 1.677 1.683 1.672 1.683 3,071,102 1.6799 2.49%
2000-10-19 0 14.05 14.00 14.05 14.00 14.30 426,000 5,986,100 14.052 1.642 1.637 1.642 1.637 1.672 3,644,260 1.6426 -3.77%
2000-10-18 0 14.60 14.50 14.60 14.50 14.70 89,000 1,293,400 14.533 1.707 1.695 1.707 1.695 1.718 761,360 1.6988 0.00%
2000-10-17 0 14.60 14.50 14.70 14.60 14.70 264,000 3,855,400 14.604 1.707 1.695 1.718 1.707 1.718 2,258,415 1.7071 -1.68%
2000-10-16 0 14.85 14.35 14.90 14.35 15.10 267,000 3,951,328 14.799 1.736 1.677 1.742 1.677 1.765 2,284,079 1.7299 0.68%
2000-10-13 0 14.75 14.70 14.75 14.70 15.30 659,000 9,738,950 14.778 1.724 1.718 1.724 1.718 1.789 5,637,482 1.7275 -3.59%
2000-10-12 0 15.30 15.25 15.30 15.10 15.40 294,000 4,490,241 15.273 1.789 1.783 1.789 1.765 1.800 2,515,053 1.7853 1.66%
2000-10-11 0 15.05 14.90 15.05 15.00 15.05 118,079 1,772,708 15.013 1.759 1.742 1.759 1.753 1.759 1,010,119 1.7550 0.33%
2000-10-10 0 15.00 15.00 15.05 15.00 15.10 1,060,400 15,926,910 15.020 1.753 1.753 1.759 1.753 1.765 9,071,300 1.7557 0.67%
2000-10-09 0 14.90 14.70 15.15 14.90 15.80 191,200 2,906,220 15.200 1.742 1.718 1.771 1.742 1.847 1,635,640 1.7768 -5.99%
2000-10-05 0 15.85 - 15.85 15.60 15.90 625,600 9,910,910 15.842 1.853 - 1.853 1.824 1.859 5,351,759 1.8519 1.60%
2000-10-04 0 15.60 15.50 15.60 15.45 15.80 193,000 3,012,000 15.606 1.824 1.812 1.824 1.806 1.847 1,651,038 1.8243 -0.64%
2000-10-03 0 15.70 15.65 15.75 15.00 15.70 339,996 5,220,439 15.354 1.835 1.829 1.841 1.753 1.835 2,908,530 1.7949 2.61%
2000-09-29 0 15.30 15.05 - 15.15 15.30 210,000 3,193,350 15.206 1.789 1.759 - 1.771 1.789 1,796,466 1.7776 0.66%
2000-09-28 0 15.20 15.00 15.30 15.00 15.20 82,300 1,237,940 15.042 1.777 1.753 1.789 1.753 1.777 704,044 1.7583 1.33%
2000-09-27 0 15.00 14.90 - 14.90 15.00 277,080 4,137,676 14.933 1.753 1.742 - 1.742 1.753 2,370,309 1.7456 0.00%
2000-09-26 0 15.00 15.00 15.05 14.90 15.20 70,000 1,050,900 15.013 1.753 1.753 1.759 1.742 1.777 598,822 1.7549 1.35%
2000-09-25 0 14.80 14.70 14.90 14.70 14.90 86,000 1,266,000 14.721 1.730 1.718 1.742 1.718 1.742 735,696 1.7208 2.78%
2000-09-22 0 14.40 14.40 14.45 14.40 15.00 233,064 3,398,075 14.580 1.683 1.683 1.689 1.683 1.753 1,993,770 1.7043 -5.26%
2000-09-21 0 15.20 15.20 15.25 15.00 15.35 206,000 3,143,176 15.258 1.777 1.777 1.783 1.753 1.794 1,762,248 1.7836 -0.65%
2000-09-20 0 15.30 15.30 15.35 15.25 15.35 315,000 4,747,700 15.072 1.789 1.789 1.794 1.783 1.794 2,694,700 1.7619 2.34%
2000-09-19 0 14.95 14.85 15.50 14.15 15.50 348,232 5,185,325 14.890 1.748 1.736 1.812 1.654 1.812 2,978,986 1.7406 5.65%
2000-09-18 0 14.15 14.15 15.05 13.60 15.00 582,000 8,231,763 14.144 1.654 1.654 1.759 1.590 1.753 4,978,778 1.6534 -6.29%
2000-09-15 0 15.10 14.90 15.50 15.10 15.80 329,705 5,107,907 15.492 1.765 1.742 1.812 1.765 1.847 2,820,495 1.8110 -4.43%
2000-09-14 0 15.80 15.70 15.90 15.60 16.00 311,200 4,953,851 15.919 1.847 1.835 1.859 1.824 1.870 2,662,192 1.8608 -2.47%
2000-09-12 0 16.20 16.15 16.40 16.15 16.45 325,000 5,309,060 16.336 1.894 1.888 1.917 1.888 1.923 2,780,246 1.9096 -1.22%
2000-09-11 0 16.40 16.35 16.45 16.40 16.75 79,000 1,301,400 16.473 1.917 1.911 1.923 1.917 1.958 675,814 1.9257 -2.38%
2000-09-08 0 16.80 16.75 16.80 16.80 17.05 507,000 8,764,932 17.288 1.964 1.958 1.964 1.964 1.993 4,337,183 2.0209 -1.75%
2000-09-07 0 17.10 17.05 17.10 17.10 17.15 70,000 1,199,500 17.136 1.999 1.993 1.999 1.999 2.005 598,822 2.0031 -0.29%
2000-09-06 0 17.15 17.15 17.30 17.15 17.35 182,000 3,247,250 17.842 2.005 2.005 2.022 2.005 2.028 1,556,937 2.0857 -5.25%
2000-09-05 0 18.10 - 18.10 - - 352,000 6,353,472 18.050 2.116 - 2.116 - - 3,011,220 2.1099 -0.55%
2000-09-04 0 18.20 18.00 18.05 17.75 18.40 346,000 6,255,590 18.080 2.128 2.104 2.110 2.075 2.151 2,959,892 2.1135 -1.36%
2000-09-01 0 18.45 18.40 18.45 18.00 18.45 1,673,000 30,392,210 18.166 2.157 2.151 2.157 2.104 2.157 14,311,849 2.1236 2.50%
2000-08-31 0 18.00 17.95 - 17.50 18.05 801,000 14,200,144 17.728 2.104 2.098 - 2.046 2.110 6,852,236 2.0723 3.15%
2000-08-30 0 17.45 17.40 17.45 17.30 17.45 411,000 7,141,050 17.375 2.040 2.034 2.040 2.022 2.040 3,515,941 2.0310 0.58%
2000-08-29 0 17.35 17.30 17.35 17.20 17.50 332,000 5,749,750 17.319 2.028 2.022 2.028 2.011 2.046 2,840,128 2.0245 2.06%
2000-08-28 0 17.00 17.00 17.10 16.80 17.20 364,000 6,204,180 17.044 1.987 1.987 1.999 1.964 2.011 3,113,875 1.9924 -1.16%
2000-08-25 0 17.20 17.20 17.30 16.90 17.60 520,000 8,956,950 17.225 2.011 2.011 2.022 1.976 2.057 4,448,393 2.0135 2.38%
2000-08-24 0 16.80 16.80 16.85 16.50 16.85 458,000 7,648,050 16.699 1.964 1.964 1.970 1.929 1.970 3,918,008 1.9520 0.60%
2000-08-23 0 16.70 16.70 16.80 16.10 16.80 361,000 5,945,400 16.469 1.952 1.952 1.964 1.882 1.964 3,088,211 1.9252 4.38%
2000-08-22 0 16.00 16.00 16.25 16.00 16.25 301,000 4,877,100 16.203 1.870 1.870 1.900 1.870 1.900 2,574,935 1.8941 -1.23%
2000-08-21 0 16.20 16.10 16.20 16.00 16.30 359,000 5,810,000 16.184 1.894 1.882 1.894 1.870 1.905 3,071,102 1.8918 0.31%
2000-08-18 0 16.15 16.10 16.20 16.00 16.15 406,000 6,523,300 16.067 1.888 1.882 1.894 1.870 1.888 3,473,168 1.8782 0.94%
2000-08-17 0 16.00 15.95 16.00 15.95 16.20 969,000 15,515,600 16.012 1.870 1.864 1.870 1.864 1.894 8,289,409 1.8717 -0.93%
2000-08-16 0 16.15 16.10 16.20 16.05 16.30 153,000 2,478,484 16.199 1.888 1.882 1.894 1.876 1.905 1,308,854 1.8936 -1.22%
2000-08-15 0 16.35 16.25 16.35 16.20 16.40 102,000 1,664,250 16.316 1.911 1.900 1.911 1.894 1.917 872,569 1.9073 0.31%
2000-08-14 0 16.30 16.30 16.40 16.25 16.40 111,000 1,811,100 16.316 1.905 1.905 1.917 1.900 1.917 949,561 1.9073 0.00%
2000-08-11 0 16.30 16.30 16.50 16.00 16.30 84,000 1,356,000 16.143 1.905 1.905 1.929 1.870 1.905 718,587 1.8870 1.56%
2000-08-10 0 16.05 16.00 16.05 15.90 16.30 272,000 4,369,500 16.064 1.876 1.870 1.876 1.859 1.905 2,326,852 1.8779 0.94%
2000-08-09 0 15.90 15.80 16.00 15.80 16.30 424,335 6,865,410 16.179 1.859 1.847 1.870 1.847 1.905 3,630,017 1.8913 -1.24%
2000-08-08 0 16.10 16.15 16.50 16.00 16.80 277,000 4,575,500 16.518 1.882 1.888 1.929 1.870 1.964 2,369,625 1.9309 -3.88%
2000-08-07 0 16.75 16.60 16.80 16.75 17.05 175,000 2,968,100 16.961 1.958 1.940 1.964 1.958 1.993 1,497,055 1.9826 -2.90%
2000-08-04 0 17.25 17.25 17.30 17.25 17.40 117,350 2,009,730 17.126 2.016 2.016 2.022 2.016 2.034 1,003,883 2.0020 -0.86%
2000-08-03 0 17.40 17.30 17.40 16.40 17.50 360,935 6,085,706 16.861 2.034 2.022 2.034 1.917 2.046 3,087,655 1.9710 6.10%
2000-08-02 0 16.40 16.20 16.40 16.00 16.50 290,616 4,686,573 16.126 1.917 1.894 1.917 1.870 1.929 2,486,104 1.8851 2.50%
2000-08-01 0 16.00 - 16.20 16.00 16.40 85,000 1,388,800 16.339 1.870 - 1.894 1.870 1.917 727,141 1.9099 -3.03%
2000-07-31 0 16.50 16.50 16.55 16.35 16.50 274,000 4,508,250 16.453 1.929 1.929 1.935 1.911 1.929 2,343,961 1.9233 0.92%
2000-07-28 0 16.35 16.30 16.40 16.20 16.40 472,400 7,713,910 16.329 1.911 1.905 1.917 1.894 1.917 4,041,194 1.9088 -0.30%
2000-07-27 0 16.40 16.40 16.45 16.30 16.45 407,000 6,659,650 16.363 1.917 1.917 1.923 1.905 1.923 3,481,723 1.9127 -0.30%
2000-07-26 0 16.45 16.40 16.50 16.40 16.50 407,000 6,692,490 16.443 1.923 1.917 1.929 1.917 1.929 3,481,723 1.9222 -0.30%
2000-07-25 0 16.50 16.45 16.55 16.25 16.55 540,000 8,859,300 16.406 1.929 1.923 1.935 1.900 1.935 4,619,485 1.9178 1.54%
2000-07-24 0 16.25 16.20 16.25 16.10 16.25 503,000 8,134,750 16.172 1.900 1.894 1.900 1.882 1.900 4,302,965 1.8905 0.31%
2000-07-21 0 16.20 16.20 16.25 16.15 16.30 256,000 4,146,150 16.196 1.894 1.894 1.900 1.888 1.905 2,189,978 1.8932 0.93%
2000-07-20 0 16.05 16.00 16.10 15.95 16.05 192,000 3,074,150 16.011 1.876 1.870 1.882 1.864 1.876 1,642,484 1.8716 0.31%
2000-07-19 0 16.00 16.00 16.10 15.95 16.05 115,000 1,840,065 16.001 1.870 1.870 1.882 1.864 1.876 983,779 1.8704 0.00%
2000-07-18 0 16.00 16.00 16.15 16.00 16.15 182,500 2,920,975 16.005 1.870 1.870 1.888 1.870 1.888 1,561,215 1.8710 -0.31%
2000-07-17 0 16.05 16.05 16.10 16.00 16.30 117,800 1,893,040 16.070 1.876 1.876 1.882 1.870 1.905 1,007,732 1.8785 -0.31%
2000-07-14 0 16.10 16.05 16.10 15.70 16.20 223,000 3,576,750 16.039 1.882 1.876 1.882 1.835 1.894 1,907,676 1.8749 3.87%
2000-07-13 0 15.50 15.40 15.50 15.40 16.00 134,820 2,105,428 15.617 1.812 1.800 1.812 1.800 1.870 1,153,331 1.8255 -1.90%
2000-07-12 0 15.80 15.60 15.80 15.40 15.90 315,000 4,926,200 15.639 1.847 1.824 1.847 1.800 1.859 2,694,700 1.8281 3.95%
2000-07-11 0 15.20 15.20 15.55 15.00 16.30 651,140 10,081,175 15.482 1.777 1.777 1.818 1.753 1.905 5,570,243 1.8098 -6.75%
2000-07-10 0 16.30 15.80 16.50 15.80 17.10 165,360 2,726,843 16.490 1.905 1.847 1.929 1.847 1.999 1,414,589 1.9277 -4.68%
2000-07-07 0 17.10 - 17.35 17.10 18.00 380,100 6,677,060 17.567 1.999 - 2.028 1.999 2.104 3,251,604 2.0535 -2.84%
2000-07-06 0 17.60 - 17.60 17.50 18.00 147,040 2,608,492 17.740 2.057 - 2.057 2.046 2.104 1,257,869 2.0737 -3.03%
2000-07-05 0 18.55 18.55 18.60 18.45 18.95 888,000 16,580,399 18.672 2.122 2.122 2.127 2.110 2.167 7,763,902 2.1356 0.54%
2000-07-04 0 18.45 18.45 18.50 18.40 19.20 949,000 17,756,400 18.711 2.110 2.110 2.116 2.105 2.196 8,297,233 2.1400 1.37%
2000-07-03 0 18.20 18.30 18.40 17.40 18.40 373,000 6,688,200 17.931 2.082 2.093 2.105 1.990 2.105 3,261,189 2.0508 5.20%
2000-06-30 0 17.30 17.30 17.60 16.70 17.70 935,600 16,112,410 17.221 1.979 1.979 2.013 1.910 2.024 8,180,075 1.9697 3.59%
2000-06-29 0 16.70 16.80 16.90 16.30 16.80 833,000 13,863,880 16.643 1.910 1.922 1.933 1.864 1.922 7,283,030 1.9036 0.60%
2000-06-28 0 16.60 16.45 16.70 16.00 16.60 1,787,900 29,335,950 16.408 1.899 1.881 1.910 1.830 1.899 15,631,847 1.8767 1.22%
2000-06-27 0 16.40 16.35 16.45 15.80 16.40 895,400 14,540,250 16.239 1.876 1.870 1.881 1.807 1.876 7,828,601 1.8573 3.14%
2000-06-26 0 15.90 15.80 16.00 15.50 15.90 230,000 3,601,642 15.659 1.819 1.807 1.830 1.773 1.819 2,010,921 1.7910 2.58%
2000-06-23 0 15.50 15.50 15.70 15.30 15.70 531,000 8,243,600 15.525 1.773 1.773 1.796 1.750 1.796 4,642,604 1.7756 -0.64%
2000-06-22 0 15.60 15.50 15.60 15.20 15.60 698,000 10,754,250 15.407 1.784 1.773 1.784 1.739 1.784 6,102,707 1.7622 2.63%
2000-06-21 0 15.20 14.95 15.20 14.60 15.20 224,200 3,356,550 14.971 1.739 1.710 1.739 1.670 1.739 1,960,210 1.7123 2.36%
2000-06-20 0 14.85 14.80 14.90 14.85 15.05 305,000 4,568,000 14.977 1.698 1.693 1.704 1.698 1.721 2,666,656 1.7130 -0.34%
2000-06-19 0 14.90 14.80 14.90 14.90 15.25 266,000 4,013,300 15.088 1.704 1.693 1.704 1.704 1.744 2,325,673 1.7257 -1.97%
2000-06-16 0 15.20 15.10 15.30 15.00 15.40 194,000 2,930,050 15.103 1.739 1.727 1.750 1.716 1.761 1,696,168 1.7275 1.33%
2000-06-15 0 15.00 14.90 15.00 14.90 15.10 536,000 8,063,598 15.044 1.716 1.704 1.716 1.704 1.727 4,686,319 1.7207 -0.66%
2000-06-14 0 15.10 15.05 15.10 15.10 15.40 340,400 5,203,318 15.286 1.727 1.721 1.727 1.727 1.761 2,976,162 1.7483 -1.95%
2000-06-13 0 15.40 15.40 15.45 15.40 15.50 303,440 4,692,694 15.465 1.761 1.761 1.767 1.761 1.773 2,653,016 1.7688 -0.96%
2000-06-12 0 15.55 15.55 15.65 15.30 15.70 260,000 4,041,550 15.544 1.779 1.779 1.790 1.750 1.796 2,273,215 1.7779 1.97%
2000-06-09 0 15.25 15.20 15.70 15.25 15.60 365,000 5,581,964 15.293 1.744 1.739 1.796 1.744 1.784 3,191,243 1.7492 -2.24%
2000-06-08 0 15.60 15.30 15.60 13.50 15.80 331,000 5,080,294 15.348 1.784 1.750 1.784 1.544 1.807 2,893,977 1.7555 0.00%
2000-06-07 0 15.60 15.60 15.85 15.50 16.10 392,000 6,240,900 15.921 1.784 1.784 1.813 1.773 1.841 3,427,308 1.8209 1.30%
2000-06-05 0 15.40 15.30 15.40 15.30 15.50 202,000 3,103,671 15.365 1.761 1.750 1.761 1.750 1.773 1,766,113 1.7573 1.65%
2000-06-02 0 15.15 15.15 15.25 15.10 15.40 71,000 1,086,050 15.296 1.733 1.733 1.744 1.727 1.761 620,762 1.7495 -2.26%
2000-06-01 0 15.50 15.40 15.50 15.50 15.50 330,000 5,124,480 15.529 1.773 1.761 1.773 1.773 1.773 2,885,234 1.7761 0.98%
2000-05-31 0 15.35 15.35 15.45 15.35 16.10 1,256,000 19,655,670 15.649 1.756 1.756 1.767 1.756 1.841 10,981,375 1.7899 1.32%
2000-05-30 0 15.15 15.15 15.40 14.90 15.70 378,000 5,845,850 15.465 1.733 1.733 1.761 1.704 1.796 3,304,904 1.7688 -3.19%
2000-05-29 0 15.65 15.70 - 15.00 15.70 494,000 7,513,850 15.210 1.790 1.796 - 1.716 1.796 4,319,108 1.7397 5.74%
2000-05-26 0 14.80 14.80 14.90 14.60 15.15 230,000 3,421,600 14.877 1.693 1.693 1.704 1.670 1.733 2,010,921 1.7015 -4.82%
2000-05-25 0 15.55 15.50 15.55 15.40 15.85 735,100 11,478,152 15.614 1.779 1.773 1.779 1.761 1.813 6,427,077 1.7859 -0.32%
2000-05-24 0 15.60 15.50 15.60 15.40 15.70 374,000 5,821,800 15.566 1.784 1.773 1.784 1.761 1.796 3,269,932 1.7804 -0.32%
2000-05-23 0 15.65 15.65 15.70 15.60 15.80 166,000 2,611,735 15.733 1.790 1.790 1.796 1.784 1.807 1,451,360 1.7995 -0.95%
2000-05-22 0 15.80 15.60 15.90 15.65 15.95 296,000 4,657,700 15.735 1.807 1.784 1.819 1.790 1.824 2,587,967 1.7998 -1.86%
2000-05-19 0 16.10 15.95 16.10 15.70 16.10 182,000 2,892,900 15.895 1.841 1.824 1.841 1.796 1.841 1,591,250 1.8180 1.58%
2000-05-18 0 15.85 15.55 15.85 15.50 16.20 175,000 2,746,350 15.693 1.813 1.779 1.813 1.773 1.853 1,530,048 1.7949 -0.94%
2000-05-17 0 16.00 15.80 16.00 15.80 16.20 181,000 2,894,700 15.993 1.830 1.807 1.830 1.807 1.853 1,582,507 1.8292 -0.62%
2000-05-16 0 16.10 16.00 16.10 15.80 16.10 256,000 4,082,350 15.947 1.841 1.830 1.841 1.807 1.841 2,238,242 1.8239 1.58%
2000-05-15 0 15.85 15.80 15.85 15.60 15.85 172,060 2,722,150 15.821 1.813 1.807 1.813 1.784 1.813 1,504,343 1.8095 0.32%
2000-05-12 0 15.80 16.00 - 15.40 16.00 247,000 3,862,356 15.637 1.807 1.830 - 1.761 1.830 2,159,554 1.7885 0.64%
2000-05-10 0 15.70 15.70 15.80 15.70 16.00 171,100 2,704,100 15.804 1.796 1.796 1.807 1.796 1.830 1,495,950 1.8076 -1.88%
2000-05-09 0 16.00 15.90 16.00 15.90 16.10 158,000 2,524,400 15.977 1.830 1.819 1.830 1.819 1.841 1,381,415 1.8274 0.00%
2000-05-08 0 16.00 - 16.00 15.90 16.35 154,400 2,469,670 15.995 1.830 - 1.830 1.819 1.870 1,349,940 1.8295 -2.14%
2000-05-05 0 16.35 16.35 16.50 15.20 16.45 219,000 3,500,098 15.982 1.870 1.870 1.887 1.739 1.881 1,914,746 1.8280 6.86%
2000-05-04 0 15.30 15.30 - 14.80 15.45 181,000 2,747,350 15.179 1.750 1.750 - 1.693 1.767 1,582,507 1.7361 -3.77%
2000-05-03 0 15.90 15.70 15.90 15.90 16.60 169,000 2,726,300 16.132 1.819 1.796 1.819 1.819 1.899 1,477,589 1.8451 -5.36%
2000-05-02 0 16.80 - 16.80 16.80 16.90 137,000 2,304,600 16.822 1.922 - 1.922 1.922 1.933 1,197,809 1.9240 -1.18%
2000-04-28 0 17.00 16.50 17.00 16.90 17.00 523,400 8,879,150 16.964 1.944 1.887 1.944 1.933 1.944 4,576,156 1.9403 0.00%
2000-04-27 0 17.00 - 17.00 17.00 17.40 442,200 7,607,412 17.204 1.944 - 1.944 1.944 1.990 3,866,213 1.9677 -2.02%
2000-04-26 0 17.35 - 17.35 17.25 18.00 979,000 17,267,050 17.637 1.984 - 1.984 1.973 2.059 8,559,527 2.0173 -2.80%
2000-04-25 0 17.85 17.80 17.90 17.70 18.00 847,000 15,146,800 17.883 2.042 2.036 2.047 2.024 2.059 7,405,433 2.0454 0.85%
2000-04-20 0 17.70 17.70 17.80 17.20 17.80 1,174,000 20,690,800 17.624 2.024 2.024 2.036 1.967 2.036 10,264,438 2.0158 3.81%
2000-04-19 0 17.05 17.00 17.10 16.00 17.10 671,000 11,312,300 16.859 1.950 1.944 1.956 1.830 1.956 5,866,642 1.9282 8.60%
2000-04-18 0 15.70 15.65 15.70 14.80 15.75 617,300 9,603,055 15.557 1.796 1.790 1.796 1.693 1.801 5,397,136 1.7793 10.56%
2000-04-17 0 14.20 13.90 14.30 14.00 14.20 51,000 715,300 14.025 1.624 1.590 1.636 1.601 1.624 445,900 1.6042 -3.40%
2000-04-14 0 14.70 14.50 14.80 13.60 14.90 360,000 5,229,700 14.527 1.681 1.658 1.693 1.556 1.704 3,147,528 1.6615 -0.68%
2000-04-13 0 14.80 14.75 - 14.60 14.90 787,000 11,638,600 14.789 1.693 1.687 - 1.670 1.704 6,880,846 1.6914 0.00%
2000-04-12 0 14.80 14.70 14.80 14.60 14.80 288,000 4,227,271 14.678 1.693 1.681 1.693 1.670 1.693 2,518,022 1.6788 2.78%
2000-04-11 0 14.40 14.30 14.50 14.00 14.60 473,200 6,788,872 14.347 1.647 1.636 1.658 1.601 1.670 4,137,250 1.6409 -1.37%
2000-04-10 0 14.60 14.40 14.60 14.60 15.30 460,484 6,862,829 14.904 1.670 1.647 1.670 1.670 1.750 4,026,073 1.7046 -4.58%
2000-04-07 0 15.30 15.20 15.30 15.15 15.80 364,000 5,656,300 15.539 1.750 1.739 1.750 1.733 1.807 3,182,500 1.7773 -1.92%
2000-04-06 0 15.60 15.30 15.60 15.50 15.80 382,000 6,010,800 15.735 1.784 1.750 1.784 1.773 1.807 3,339,877 1.7997 -1.58%
2000-04-05 0 15.85 - 15.90 15.80 16.70 235,000 3,748,900 15.953 1.813 - 1.819 1.807 1.910 2,054,636 1.8246 -6.49%
2000-04-03 0 16.95 16.90 17.10 16.90 17.70 885,000 15,385,450 17.385 1.939 1.933 1.956 1.933 2.024 7,737,673 1.9884 -2.87%
2000-03-31 0 17.45 - 17.50 17.35 18.40 1,868,000 33,436,900 17.900 1.996 - 2.002 1.984 2.105 16,332,172 2.0473 0.58%
2000-03-30 0 17.35 17.35 17.40 15.95 17.50 1,418,000 24,401,900 17.209 1.984 1.984 1.990 1.824 2.002 12,397,762 1.9683 7.76%
2000-03-29 0 16.10 16.00 16.15 15.25 16.15 490,400 7,807,550 15.921 1.841 1.830 1.847 1.744 1.847 4,287,632 1.8209 5.57%
2000-03-28 0 15.25 15.10 15.50 15.00 15.75 237,530 3,638,937 15.320 1.744 1.727 1.773 1.716 1.801 2,076,756 1.7522 -2.87%
2000-03-27 0 15.70 15.60 15.70 15.50 15.95 52,269 819,674 15.682 1.796 1.784 1.796 1.773 1.824 456,995 1.7936 -0.63%
2000-03-24 0 15.80 15.20 15.90 15.00 16.00 204,131 3,160,963 15.485 1.807 1.739 1.819 1.716 1.830 1,784,744 1.7711 -1.25%
2000-03-23 0 16.00 15.80 - 14.30 16.20 200,000 3,013,200 15.066 1.830 1.807 - 1.636 1.853 1,748,627 1.7232 9.59%
2000-03-22 0 14.60 14.40 - 13.70 14.60 166,000 2,344,850 14.126 1.670 1.647 - 1.567 1.670 1,451,360 1.6156 8.15%
2000-03-21 0 13.50 13.50 13.80 13.50 13.90 149,000 2,037,004 13.671 1.544 1.544 1.578 1.544 1.590 1,302,727 1.5636 -3.23%
2000-03-20 0 13.95 13.80 13.95 13.75 13.95 323,500 4,497,350 13.902 1.596 1.578 1.596 1.573 1.596 2,828,403 1.5901 0.72%
2000-03-17 0 13.85 - 14.00 13.80 14.00 616,000 8,585,140 13.937 1.584 - 1.601 1.578 1.601 5,385,770 1.5940 -0.72%
2000-03-16 0 13.95 13.60 14.00 13.40 14.00 246,800 3,365,350 13.636 1.596 1.556 1.601 1.533 1.601 2,157,805 1.5596 0.00%
2000-03-15 0 13.95 13.60 14.00 13.10 14.20 1,026,445 14,068,642 13.706 1.596 1.556 1.601 1.498 1.624 8,974,345 1.5677 6.49%
2000-03-14 0 13.10 13.10 13.30 12.50 14.00 1,035,000 13,569,100 13.110 1.498 1.498 1.521 1.430 1.601 9,049,142 1.4995 -6.43%
2000-03-13 0 14.00 14.00 - 13.95 14.10 1,344,040 18,836,281 14.015 1.601 1.601 - 1.596 1.613 11,751,120 1.6029 0.00%
2000-03-10 0 14.00 14.00 14.20 14.00 14.20 327,000 4,585,100 14.022 1.601 1.601 1.624 1.601 1.624 2,859,004 1.6037 -1.41%
2000-03-09 0 14.20 14.00 14.35 14.00 14.20 169,000 2,377,666 14.069 1.624 1.601 1.641 1.601 1.624 1,477,589 1.6092 0.71%
2000-03-08 0 14.10 14.00 14.25 14.00 14.10 209,000 2,928,350 14.011 1.613 1.601 1.630 1.601 1.613 1,827,315 1.6025 0.71%
2000-03-07 0 14.00 14.00 14.05 13.80 14.05 758,000 10,600,100 13.984 1.601 1.601 1.607 1.578 1.607 6,627,295 1.5995 1.45%
2000-03-06 0 13.80 13.75 13.85 13.70 14.85 369,000 5,327,600 14.438 1.578 1.573 1.584 1.567 1.698 3,226,216 1.6513 -4.17%
2000-03-03 0 14.95 14.95 15.10 14.70 15.05 325,000 4,842,532 14.900 1.647 1.647 1.664 1.619 1.658 2,950,048 1.6415 4.55%
2000-03-02 0 14.30 14.15 14.40 14.30 15.20 755,000 11,238,018 14.885 1.575 1.559 1.586 1.575 1.675 6,853,189 1.6398 -5.61%
2000-03-01 0 15.15 15.15 15.25 14.95 15.25 313,000 4,729,350 15.110 1.669 1.669 1.680 1.647 1.680 2,841,124 1.6646 1.34%
2000-02-29 0 14.95 14.80 15.00 14.60 15.00 989,000 14,632,791 14.796 1.647 1.630 1.653 1.608 1.653 8,977,224 1.6300 5.28%
2000-02-28 0 14.20 14.10 14.35 13.25 14.20 249,160 3,353,660 13.460 1.564 1.553 1.581 1.460 1.564 2,261,643 1.4828 7.17%
2000-02-25 0 13.25 13.20 13.25 12.30 14.00 823,000 10,837,050 13.168 1.460 1.454 1.460 1.355 1.542 7,470,430 1.4507 -5.02%
2000-02-24 0 13.95 13.90 14.00 13.85 14.90 977,000 14,010,392 14.340 1.537 1.531 1.542 1.526 1.641 8,868,299 1.5798 -5.10%
2000-02-23 0 14.70 14.50 14.80 14.40 14.80 403,000 5,892,610 14.622 1.619 1.597 1.630 1.586 1.630 3,658,060 1.6109 2.08%
2000-02-22 0 14.40 14.40 14.55 14.30 14.80 342,000 4,961,650 14.508 1.586 1.586 1.603 1.575 1.630 3,104,359 1.5983 -1.37%
2000-02-21 0 14.60 14.30 14.65 14.20 14.70 220,800 3,218,810 14.578 1.608 1.575 1.614 1.564 1.619 2,004,217 1.6060 2.82%
2000-02-18 0 14.20 14.20 14.70 14.10 14.75 434,400 6,187,810 14.244 1.564 1.564 1.619 1.553 1.625 3,943,080 1.5693 -3.07%
2000-02-17 0 14.65 14.60 14.65 14.45 14.75 198,000 2,908,400 14.689 1.614 1.608 1.614 1.592 1.625 1,797,260 1.6182 0.69%
2000-02-16 0 14.55 14.50 14.60 14.20 15.00 433,000 6,358,838 14.686 1.603 1.597 1.608 1.564 1.653 3,930,372 1.6179 -3.64%
2000-02-15 0 15.10 15.05 15.25 15.10 15.40 271,000 4,153,211 15.326 1.664 1.658 1.680 1.664 1.697 2,459,886 1.6884 -2.58%
2000-02-14 0 15.50 15.40 15.50 15.30 15.60 90,000 1,393,500 15.483 1.708 1.697 1.708 1.686 1.719 816,936 1.7058 -1.27%
2000-02-11 0 15.70 - 15.70 15.60 16.20 371,000 5,855,750 15.784 1.730 - 1.730 1.719 1.785 3,367,594 1.7389 -1.57%
2000-02-10 0 15.95 15.90 16.00 15.30 16.35 297,000 4,735,600 15.945 1.757 1.752 1.763 1.686 1.801 2,695,890 1.7566 2.90%
2000-02-09 0 15.50 15.50 - 15.30 15.50 1,592,000 24,518,550 15.401 1.708 1.708 - 1.686 1.708 14,450,698 1.6967 0.65%
2000-02-08 0 15.40 15.40 15.60 14.60 15.40 439,000 6,496,850 14.799 1.697 1.697 1.719 1.608 1.697 3,984,835 1.6304 5.84%
2000-02-03 0 14.55 14.55 14.60 14.25 14.70 981,000 14,251,604 14.528 1.603 1.603 1.608 1.570 1.619 8,904,608 1.6005 2.11%
2000-02-02 0 14.25 14.15 14.25 14.20 15.05 876,000 12,662,350 14.455 1.570 1.559 1.570 1.564 1.658 7,951,515 1.5924 -0.70%
2000-02-01 0 14.35 14.30 14.45 14.00 15.80 558,000 8,267,650 14.817 1.581 1.575 1.592 1.542 1.741 5,065,006 1.6323 -10.31%
2000-01-31 0 16.00 15.80 16.00 15.80 16.00 634,000 10,110,300 15.947 1.763 1.741 1.763 1.741 1.763 5,754,864 1.7568 0.00%
2000-01-28 0 16.00 15.90 16.00 15.70 16.30 1,245,000 19,941,350 16.017 1.763 1.752 1.763 1.730 1.796 11,300,955 1.7646 0.00%
2000-01-27 0 16.00 16.00 16.10 15.65 16.30 638,400 10,166,720 15.925 1.763 1.763 1.774 1.724 1.796 5,794,803 1.7545 0.00%
2000-01-26 0 16.00 15.95 16.00 15.90 16.50 449,000 7,231,307 16.105 1.763 1.757 1.763 1.752 1.818 4,075,605 1.7743 -2.44%
2000-01-25 0 16.40 16.20 16.50 16.40 17.10 551,000 9,276,813 16.836 1.807 1.785 1.818 1.807 1.884 5,001,467 1.8548 -2.96%
2000-01-24 0 16.90 16.80 16.95 16.75 17.60 460,000 7,897,802 17.169 1.862 1.851 1.867 1.845 1.939 4,175,453 1.8915 -2.59%
2000-01-21 0 17.35 17.25 17.35 17.30 17.60 183,000 3,194,650 17.457 1.911 1.900 1.911 1.906 1.939 1,661,104 1.9232 -1.14%
2000-01-20 0 17.55 17.55 17.90 17.50 18.15 92,000 1,652,550 17.963 1.933 1.933 1.972 1.928 2.000 835,091 1.9789 -3.84%
2000-01-19 0 18.25 18.20 18.50 18.20 18.25 52,000 946,450 18.201 2.011 2.005 2.038 2.005 2.011 472,008 2.0052 1.39%
2000-01-18 0 18.00 17.80 18.40 17.80 19.00 105,254 1,920,973 18.251 1.983 1.961 2.027 1.961 2.093 955,398 2.0107 -5.01%
2000-01-17 0 18.95 18.80 18.95 18.90 19.20 59,600 1,128,170 18.929 2.088 2.071 2.088 2.082 2.115 540,993 2.0854 -0.26%
2000-01-14 0 19.00 18.65 19.00 18.50 19.10 81,800 1,541,900 18.850 2.093 2.055 2.093 2.038 2.104 742,504 2.0766 2.70%
2000-01-13 0 18.50 18.50 18.80 18.50 19.60 106,600 2,026,400 19.009 2.038 2.038 2.071 2.038 2.159 967,616 2.0942 -4.15%
2000-01-12 0 19.30 19.00 19.35 18.00 19.55 396,000 7,556,910 19.083 2.126 2.093 2.132 1.983 2.154 3,594,520 2.1023 7.22%
2000-01-11 0 18.00 17.90 18.00 17.20 18.20 387,500 6,919,590 17.857 1.983 1.972 1.983 1.895 2.005 3,517,365 1.9673 5.26%
2000-01-10 0 17.10 17.00 17.10 16.70 17.40 192,700 3,285,170 17.048 1.884 1.873 1.884 1.840 1.917 1,749,152 1.8782 2.40%
2000-01-07 0 16.70 16.70 16.90 16.60 16.90 165,000 2,766,700 16.768 1.840 1.840 1.862 1.829 1.862 1,497,717 1.8473 0.60%
2000-01-06 0 16.60 16.60 - 16.10 16.70 215,000 3,550,000 16.512 1.829 1.829 - 1.774 1.840 1,951,570 1.8190 -1.19%
2000-01-05 0 16.80 16.70 17.00 16.80 17.50 117,000 1,983,900 16.956 1.851 1.840 1.873 1.851 1.928 1,062,017 1.8680 -6.15%
2000-01-04 0 17.90 17.80 17.90 17.90 18.00 156,200 2,802,652 17.943 1.972 1.961 1.972 1.972 1.983 1,417,839 1.9767 -0.28%
2000-01-03 0 17.95 17.30 17.95 17.50 19.00 76,000 1,376,000 18.105 1.978 1.906 1.978 1.928 2.093 689,857 1.9946 -3.49%
1999-12-30 0 18.60 18.60 18.85 18.50 18.50 9,500 175,550 18.479 2.049 2.049 2.077 2.038 2.038 86,232 2.0358 0.00%
1999-12-29 0 18.60 18.60 18.90 - - 0 0 - 2.049 2.049 2.082 - - 0 - 0.00%
1999-12-28 0 18.60 18.60 18.85 18.20 19.00 40,200 744,420 18.518 2.049 2.049 2.077 2.005 2.093 364,898 2.0401 -2.11%
1999-12-24 0 19.00 19.00 - 19.00 19.20 43,000 821,575 19.106 2.093 2.093 - 2.093 2.115 390,314 2.1049 0.00%
1999-12-23 0 19.00 19.00 19.35 19.00 19.40 125,800 2,412,950 19.181 2.093 2.093 2.132 2.093 2.137 1,141,896 2.1131 -2.31%
1999-12-22 0 19.45 19.40 19.50 19.45 19.45 113,000 2,197,850 19.450 2.143 2.137 2.148 2.143 2.143 1,025,709 2.1428 0.26%
1999-12-21 0 19.40 19.40 19.45 19.00 19.45 222,000 4,303,250 19.384 2.137 2.137 2.143 2.093 2.143 2,015,110 2.1355 2.11%
1999-12-20 0 19.00 19.00 - 18.80 19.10 632,000 11,979,790 18.955 2.093 2.093 - 2.071 2.104 5,736,709 2.0883 0.53%
1999-12-17 0 18.90 18.80 18.90 18.55 19.65 290,000 5,454,450 18.808 2.082 2.071 2.082 2.044 2.165 2,632,351 2.0721 -3.08%
1999-12-16 0 19.50 - 19.50 19.20 20.05 295,000 5,808,720 19.691 2.148 - 2.148 2.115 2.209 2,677,736 2.1693 -2.50%
1999-12-15 0 20.00 19.80 20.10 19.50 20.30 252,000 5,026,450 19.946 2.203 2.181 2.214 2.148 2.236 2,287,422 2.1974 3.36%
1999-12-14 0 19.35 19.35 19.40 18.15 19.40 179,000 3,385,500 18.913 2.132 2.132 2.137 2.000 2.137 1,624,796 2.0836 6.61%
1999-12-13 0 18.15 18.10 18.25 18.10 19.00 142,000 2,601,250 18.319 2.000 1.994 2.011 1.994 2.093 1,288,944 2.0181 -4.47%
1999-12-10 0 19.00 18.80 19.00 18.60 19.20 48,000 908,000 18.917 2.093 2.071 2.093 2.049 2.115 435,699 2.0840 2.15%
1999-12-09 0 18.60 18.50 - 18.50 18.60 143,000 2,649,324 18.527 2.049 2.038 - 2.038 2.049 1,298,021 2.0410 0.27%
1999-12-08 0 18.55 18.40 18.70 18.40 18.80 396,800 7,353,050 18.531 2.044 2.027 2.060 2.027 2.071 3,601,782 2.0415 -1.33%
1999-12-07 0 18.80 18.80 19.00 18.60 19.00 46,000 859,400 18.683 2.071 2.071 2.093 2.049 2.093 417,545 2.0582 1.08%
1999-12-06 0 18.60 18.60 - 18.50 18.70 27,000 505,900 18.737 2.049 2.049 - 2.038 2.060 245,081 2.0642 -1.06%
1999-12-03 0 18.80 18.50 18.85 18.20 19.30 316,000 5,888,750 18.635 2.071 2.038 2.077 2.005 2.126 2,868,355 2.0530 -3.59%
1999-12-02 0 19.50 - 19.65 19.50 20.10 357,800 7,040,250 19.676 2.148 - 2.165 2.148 2.214 3,247,776 2.1677 -2.99%
1999-12-01 0 20.10 19.80 20.00 19.50 20.10 159,000 3,149,000 19.805 2.214 2.181 2.203 2.148 2.214 1,443,254 2.1819 3.08%
1999-11-30 0 19.50 19.50 19.90 19.25 19.50 182,000 3,523,004 19.357 2.148 2.148 2.192 2.121 2.148 1,652,027 2.1325 0.00%
1999-11-29 0 19.50 19.35 - 19.25 19.70 484,000 9,386,050 19.393 2.148 2.132 - 2.121 2.170 4,393,303 2.1364 1.30%
1999-11-26 0 19.25 19.25 19.40 19.25 19.25 16,000 307,000 19.188 2.121 2.121 2.137 2.121 2.121 145,233 2.1138 0.26%
1999-11-25 0 19.20 19.15 19.30 19.05 19.20 398,000 7,625,950 19.161 2.115 2.110 2.126 2.099 2.115 3,612,675 2.1109 0.26%
1999-11-24 0 19.15 19.15 - 18.70 19.25 931,000 17,826,037 19.147 2.110 2.110 - 2.060 2.121 8,450,754 2.1094 2.41%
1999-11-23 0 18.70 18.65 18.80 18.60 20.50 627,000 12,414,668 19.800 2.060 2.055 2.071 2.049 2.258 5,691,324 2.1813 -7.88%
1999-11-22 0 20.30 20.00 20.30 19.40 20.30 153,200 3,085,800 20.142 2.236 2.203 2.236 2.137 2.236 1,390,607 2.2190 4.37%
1999-11-19 0 19.45 19.45 19.50 19.35 19.50 489,000 9,511,764 19.451 2.143 2.143 2.148 2.132 2.148 4,438,688 2.1429 -0.26%
1999-11-18 0 19.50 - 19.50 19.95 20.05 38,000 756,680 19.913 2.148 - 2.148 2.198 2.209 344,929 2.1937 -2.50%
1999-11-17 0 20.00 19.60 20.00 19.90 20.60 628,899 12,609,698 20.050 2.203 2.159 2.203 2.192 2.269 5,708,561 2.2089 1.52%
1999-11-16 0 19.70 19.70 - 18.40 19.70 1,252,800 24,120,270 19.253 2.170 2.170 - 2.027 2.170 11,371,756 2.1211 6.78%
1999-11-15 0 18.45 18.50 18.55 18.35 18.45 78,000 1,435,500 18.404 2.033 2.038 2.044 2.022 2.033 708,012 2.0275 0.27%
1999-11-12 0 18.40 18.40 18.50 18.30 19.00 102,000 1,889,150 18.521 2.027 2.027 2.038 2.016 2.093 925,861 2.0404 -3.16%
1999-11-11 0 19.00 19.00 19.40 19.00 19.00 10,000 190,000 19.000 2.093 2.093 2.137 2.093 2.093 90,771 2.0932 -3.06%
1999-11-10 0 19.60 19.40 19.90 19.60 20.00 75,000 1,494,256 19.923 2.159 2.137 2.192 2.159 2.203 680,780 2.1949 -2.00%
1999-11-09 0 20.00 - 20.25 19.95 20.30 862,000 17,249,900 20.011 2.203 - 2.231 2.198 2.236 7,824,436 2.2046 -1.48%
1999-11-08 0 20.30 20.25 20.30 19.50 20.50 626,000 12,663,950 20.230 2.236 2.231 2.236 2.148 2.258 5,682,247 2.2287 4.10%
1999-11-05 0 19.50 19.45 19.50 19.20 19.70 127,000 2,477,300 19.506 2.148 2.143 2.148 2.115 2.170 1,152,788 2.1490 1.83%
1999-11-04 0 19.15 19.00 19.15 19.00 19.30 113,000 2,169,650 19.200 2.110 2.093 2.110 2.093 2.126 1,025,709 2.1153 -0.26%
1999-11-03 0 19.20 19.15 - 19.20 19.40 350,000 6,723,300 19.209 2.115 2.110 - 2.115 2.137 3,176,975 2.1163 -1.03%
1999-11-02 0 19.40 19.20 19.50 19.40 19.50 193,000 3,766,595 19.516 2.137 2.115 2.148 2.137 2.148 1,751,875 2.1500 -0.77%
1999-11-01 0 19.55 - 19.55 19.50 19.70 530,000 10,378,647 19.582 2.154 - 2.154 2.148 2.170 4,810,848 2.1573 -0.76%
1999-10-29 0 19.70 19.70 19.80 19.40 19.85 235,000 4,616,850 19.646 2.170 2.170 2.181 2.137 2.187 2,133,112 2.1644 -0.76%
1999-10-28 0 19.85 - 19.85 19.90 19.90 80,000 1,593,786 19.922 2.187 - 2.187 2.192 2.192 726,166 2.1948 -0.25%
1999-10-27 0 19.90 - 19.90 19.95 20.00 42,000 838,900 19.974 2.192 - 2.192 2.198 2.203 381,237 2.2005 -0.25%
1999-10-26 0 19.95 - 20.00 19.95 20.00 196,600 3,927,270 19.976 2.198 - 2.203 2.198 2.203 1,784,552 2.2007 -1.72%
1999-10-25 0 20.30 20.00 20.30 20.00 20.60 243,000 4,944,250 20.347 2.236 2.203 2.236 2.203 2.269 2,205,728 2.2415 1.50%
1999-10-22 0 20.00 19.95 20.05 19.75 20.05 482,200 9,627,690 19.966 2.203 2.198 2.209 2.176 2.209 4,376,964 2.1996 1.01%
1999-10-21 0 19.80 19.75 19.80 19.80 19.90 266,000 5,271,500 19.818 2.181 2.176 2.181 2.181 2.192 2,414,501 2.1833 -0.50%
1999-10-20 0 19.90 19.90 19.95 19.90 19.95 542,000 10,796,160 19.919 2.192 2.192 2.198 2.192 2.198 4,919,773 2.1944 0.00%
1999-10-19 0 19.90 19.90 19.95 19.90 20.10 192,000 3,832,500 19.961 2.192 2.192 2.198 2.192 2.214 1,742,798 2.1991 -1.00%
1999-10-15 0 20.10 20.05 20.30 20.00 20.10 97,000 1,942,650 20.027 2.214 2.209 2.236 2.203 2.214 880,476 2.2064 0.50%
1999-10-14 0 20.00 20.00 - 19.95 20.00 223,000 4,458,450 19.993 2.203 2.203 - 2.198 2.203 2,024,187 2.2026 0.00%
1999-10-13 0 20.00 19.90 20.20 20.00 20.50 251,000 5,059,750 20.158 2.203 2.192 2.225 2.203 2.258 2,278,345 2.2208 -1.96%
1999-10-12 0 20.40 - 20.40 20.40 20.70 478,000 9,805,650 20.514 2.247 - 2.247 2.247 2.280 4,338,840 2.2600 -1.21%
1999-10-11 0 20.65 20.55 20.65 20.50 20.70 176,000 3,611,900 20.522 2.275 2.264 2.275 2.258 2.280 1,597,565 2.2609 0.73%
1999-10-08 0 20.50 20.00 - 20.00 20.50 83,100 1,676,940 20.180 2.258 2.203 - 2.203 2.258 754,305 2.2232 3.27%
1999-10-07 0 19.85 19.80 20.00 19.60 20.05 106,000 2,093,850 19.753 2.187 2.181 2.203 2.159 2.209 962,170 2.1762 1.79%
1999-10-06 0 19.50 19.50 19.60 19.50 19.55 1,313,000 25,603,850 19.500 2.148 2.148 2.159 2.148 2.154 11,918,195 2.1483 0.00%
1999-10-05 0 19.50 19.50 19.55 19.50 19.55 270,600 5,276,960 19.501 2.148 2.148 2.154 2.148 2.154 2,456,256 2.1484 0.00%
1999-10-04 0 19.50 19.50 19.90 19.50 19.55 815,100 15,909,247 19.518 2.148 2.148 2.192 2.148 2.154 7,398,721 2.1503 0.00%
1999-09-30 0 19.50 19.50 19.90 19.50 19.80 900,800 17,599,560 19.538 2.148 2.148 2.192 2.148 2.181 8,176,626 2.1524 -5.80%
1999-09-29 0 20.70 20.70 - 20.25 20.80 284,000 5,814,600 20.474 2.280 2.280 - 2.231 2.291 2,577,888 2.2556 0.24%
1999-09-28 0 20.65 - 20.65 20.65 20.70 60,100 1,242,280 20.670 2.275 - 2.275 2.275 2.280 545,532 2.2772 0.00%
1999-09-27 0 20.65 - 20.65 20.40 21.00 34,000 704,950 20.734 2.275 - 2.275 2.247 2.314 308,620 2.2842 -1.43%
1999-09-24 0 20.95 - 20.95 20.60 20.95 25,900 534,340 20.631 2.308 - 2.308 2.269 2.308 235,096 2.2729 -0.71%
1999-09-23 0 21.10 - 21.10 - - 400 8,320 20.800 2.325 - 2.325 - - 3,631 2.2915 -1.40%
1999-09-22 0 21.40 - 21.40 21.45 21.70 82,600 1,791,080 21.684 2.358 - 2.358 2.363 2.391 749,766 2.3889 -1.38%
1999-09-21 0 21.70 - 21.80 - - 699 14,889 21.300 2.391 - 2.402 - - 6,345 2.3466 0.00%
1999-09-20 0 21.70 - 21.70 21.50 21.70 58,469 1,248,549 21.354 2.391 - 2.391 2.369 2.391 530,727 2.3525 0.00%
1999-09-17 0 21.70 21.00 21.70 21.70 21.70 1,000 21,700 21.700 2.391 2.314 2.391 2.391 2.391 9,077 2.3906 -0.91%
1999-09-15 0 21.90 - 21.90 21.90 22.00 11,000 241,400 21.945 2.413 - 2.413 2.413 2.424 99,848 2.4177 -0.90%
1999-09-14 0 22.10 22.10 - 22.00 22.10 79,200 1,745,820 22.043 2.435 2.435 - 2.424 2.435 718,904 2.4284 0.00%
1999-09-13 0 22.10 22.00 22.50 22.00 22.20 44,000 970,500 22.057 2.435 2.424 2.479 2.424 2.446 399,391 2.4299 0.45%
1999-09-10 0 22.00 22.00 22.30 22.00 22.30 16,000 352,300 22.019 2.424 2.424 2.457 2.424 2.457 145,233 2.4258 -0.45%
1999-09-09 0 22.10 22.10 22.40 22.10 22.30 27,000 601,450 22.276 2.435 2.435 2.468 2.435 2.457 245,081 2.4541 -0.90%
1999-09-08 0 22.30 22.10 22.40 22.30 22.30 17,800 396,620 22.282 2.457 2.435 2.468 2.457 2.457 161,572 2.4548 -0.45%
1999-09-07 0 22.40 22.20 22.40 21.90 22.40 39,000 868,000 22.256 2.468 2.446 2.468 2.413 2.468 354,006 2.4519 1.82%
1999-09-06 0 22.00 21.90 22.00 21.70 22.00 78,000 1,686,336 21.620 2.424 2.413 2.424 2.391 2.424 708,012 2.3818 3.29%
1999-09-03 0 21.30 21.30 - 21.20 21.50 417,800 8,899,620 21.301 2.347 2.347 - 2.336 2.369 3,792,401 2.3467 1.43%
1999-09-02 0 21.00 21.00 21.20 21.00 21.00 374,550 7,865,295 20.999 2.314 2.314 2.336 2.314 2.314 3,399,817 2.3134 0.00%
1999-09-01 0 21.00 21.00 21.90 21.00 22.70 399,800 8,926,860 22.328 2.314 2.314 2.413 2.314 2.501 3,629,013 2.4599 -6.25%
1999-08-31 0 22.40 - 22.40 22.40 22.50 321,000 7,192,240 22.406 2.468 - 2.468 2.468 2.479 2,913,740 2.4684 -0.44%
1999-08-30 0 22.50 - 22.50 22.40 22.70 364,000 8,191,398 22.504 2.479 - 2.479 2.468 2.501 3,304,054 2.4792 0.00%
1999-08-27 0 22.50 - 22.55 22.50 22.70 1,005,000 22,739,700 22.627 2.479 - 2.484 2.479 2.501 9,122,457 2.4927 -3.02%
1999-08-26 0 23.20 - 23.20 23.40 23.70 320,200 7,525,560 23.503 2.556 - 2.556 2.578 2.611 2,906,478 2.5892 -1.28%
1999-08-25 0 23.50 - 23.50 23.50 25.00 431,000 10,178,588 23.616 2.589 - 2.589 2.589 2.754 3,912,218 2.6017 -2.89%
1999-08-24 0 24.20 23.00 24.30 21.50 24.20 465,700 10,473,320 22.489 2.666 2.534 2.677 2.369 2.666 4,227,192 2.4776 13.62%
1999-08-23 0 21.30 21.00 21.35 20.80 21.30 403,000 8,459,300 20.991 2.347 2.314 2.352 2.291 2.347 3,658,060 2.3125 2.90%
1999-08-20 0 20.70 20.70 21.00 20.50 20.80 349,000 7,255,100 20.788 2.280 2.280 2.314 2.258 2.291 3,167,898 2.2902 0.98%
1999-08-19 0 20.50 20.20 20.80 20.00 20.50 353,000 7,190,100 20.369 2.258 2.225 2.291 2.203 2.258 3,204,206 2.2440 2.50%
1999-08-18 0 20.00 20.00 - 19.50 20.00 549,000 10,850,100 19.763 2.203 2.203 - 2.148 2.203 4,983,312 2.1773 2.56%
1999-08-17 0 19.50 19.50 19.60 19.50 19.60 397,000 7,733,476 19.480 2.148 2.148 2.159 2.148 2.159 3,603,598 2.1460 0.00%
1999-08-16 0 19.50 19.15 19.50 18.70 19.50 671,000 12,910,400 19.241 2.148 2.110 2.148 2.060 2.148 6,090,715 2.1197 5.41%
1999-08-13 0 18.50 18.30 18.50 18.20 18.50 549,000 9,957,549 18.138 2.038 2.016 2.038 2.005 2.038 4,983,312 1.9982 2.78%
1999-08-12 0 18.00 18.00 - 17.30 18.00 416,800 7,425,070 17.814 1.983 1.983 - 1.906 1.983 3,783,324 1.9626 5.88%
1999-08-11 0 17.00 - 17.50 17.00 18.10 295,000 5,283,400 17.910 1.873 - 1.928 1.873 1.994 2,677,736 1.9731 -7.61%
1999-08-10 0 18.40 18.20 18.60 18.40 18.60 216,000 3,996,200 18.501 2.027 2.005 2.049 2.027 2.049 1,960,648 2.0382 -2.39%
1999-08-09 0 18.85 - 18.85 - - 325,000 6,126,250 18.850 2.077 - 2.077 - - 2,950,048 2.0767 0.00%
1999-08-06 0 18.85 18.85 18.90 18.85 19.00 125,000 2,358,250 18.866 2.077 2.077 2.082 2.077 2.093 1,134,634 2.0784 -0.79%
1999-08-05 0 19.00 - 19.00 18.80 19.20 278,000 5,277,280 18.983 2.093 - 2.093 2.071 2.115 2,523,426 2.0913 -2.56%
1999-08-04 0 19.50 - 19.50 19.50 19.65 216,000 4,232,400 19.594 2.148 - 2.148 2.148 2.165 1,960,648 2.1587 -1.02%
1999-08-03 0 19.70 - 19.70 19.70 19.80 217,000 4,284,831 19.746 2.170 - 2.170 2.170 2.181 1,969,725 2.1753 0.00%
1999-08-02 0 19.70 - 19.70 19.50 19.70 200,000 3,922,850 19.614 2.170 - 2.170 2.148 2.170 1,815,414 2.1609 1.03%
1999-07-30 0 19.50 - 19.50 19.20 19.70 159,000 3,096,200 19.473 2.148 - 2.148 2.115 2.170 1,443,254 2.1453 -1.27%
1999-07-29 0 19.75 19.75 19.90 19.75 20.20 470,000 9,361,370 19.918 2.176 2.176 2.192 2.176 2.225 4,266,224 2.1943 -1.74%
1999-07-28 0 20.10 19.85 20.10 19.30 20.20 260,000 5,155,300 19.828 2.214 2.187 2.214 2.126 2.225 2,360,039 2.1844 4.42%
1999-07-27 0 19.25 19.25 19.30 19.25 19.30 116,000 2,235,415 19.271 2.121 2.121 2.126 2.121 2.126 1,052,940 2.1230 -1.28%
1999-07-26 0 19.50 19.45 19.60 18.70 19.50 89,000 1,723,956 19.370 2.148 2.143 2.159 2.060 2.148 807,859 2.1340 4.28%
1999-07-23 0 18.70 18.70 19.20 18.70 19.30 115,000 2,204,030 19.165 2.060 2.060 2.115 2.060 2.126 1,043,863 2.1114 -3.11%
1999-07-22 0 19.30 - 19.30 19.30 19.40 43,000 829,490 19.290 2.126 - 2.126 2.126 2.137 390,314 2.1252 -1.03%
1999-07-21 0 19.50 19.30 19.50 19.00 19.50 42,600 819,270 19.232 2.148 2.126 2.148 2.093 2.148 386,683 2.1187 2.09%
1999-07-20 0 19.10 19.00 19.10 18.50 19.10 40,000 754,850 18.871 2.104 2.093 2.104 2.038 2.104 363,083 2.0790 3.24%
1999-07-19 0 18.50 18.50 - 18.00 18.40 23,000 418,400 18.191 2.038 2.038 - 1.983 2.027 208,773 2.0041 2.78%
1999-07-16 0 18.00 18.00 - 17.80 18.00 119,600 2,143,410 17.921 1.983 1.983 - 1.961 1.983 1,085,618 1.9744 0.00%
1999-07-15 0 18.00 17.95 18.00 17.95 18.05 258,000 4,644,100 18.000 1.983 1.978 1.983 1.978 1.989 2,341,885 1.9831 0.00%
1999-07-14 0 18.00 17.85 18.00 17.85 18.40 94,000 1,691,400 17.994 1.983 1.966 1.983 1.966 2.027 853,245 1.9823 0.00%
1999-07-13 0 18.00 18.00 18.40 18.00 19.25 247,800 4,651,247 18.770 1.983 1.983 2.027 1.983 2.121 2,249,298 2.0679 -6.49%
1999-07-12 0 19.50 - 19.50 19.50 19.70 231,000 4,536,316 19.638 2.121 - 2.121 2.121 2.142 2,124,035 2.1357 -1.02%
1999-07-09 0 19.70 - 19.70 19.70 20.70 76,000 1,524,200 20.055 2.142 - 2.142 2.142 2.251 698,817 2.1811 -1.99%
1999-07-08 0 20.10 19.90 20.00 19.65 20.10 315,000 6,252,550 19.849 2.186 2.164 2.175 2.137 2.186 2,896,411 2.1587 2.81%
1999-07-07 0 19.55 19.50 19.70 19.10 19.55 101,000 1,949,150 19.299 2.126 2.121 2.142 2.077 2.126 928,691 2.0988 2.36%
1999-07-06 0 19.10 19.00 - 19.10 19.10 508,800 9,628,950 18.925 2.077 2.066 - 2.077 2.077 4,678,394 2.0582 1.60%
1999-07-05 0 18.80 18.80 19.20 18.40 19.20 49,800 915,096 18.375 2.045 2.045 2.088 2.001 2.088 457,909 1.9984 2.17%
1999-07-02 0 18.40 18.40 - 17.80 18.60 235,440 4,256,482 18.079 2.001 2.001 - 1.936 2.023 2,164,860 1.9662 2.79%
1999-06-30 0 17.90 - 17.90 17.45 18.10 377,895 6,748,419 17.858 1.947 - 1.947 1.898 1.968 3,474,728 1.9421 -0.56%
1999-06-29 0 18.00 17.75 18.00 17.75 18.70 232,000 4,277,120 18.436 1.958 1.930 1.958 1.930 2.034 2,133,230 2.0050 -4.00%
1999-06-28 0 18.75 18.60 18.75 18.75 19.10 61,000 1,154,955 18.934 2.039 2.023 2.039 2.039 2.077 560,892 2.0591 -2.85%
1999-06-25 0 19.30 19.10 19.30 19.30 19.40 55,400 1,070,400 19.321 2.099 2.077 2.099 2.099 2.110 509,401 2.1013 -0.52%
1999-06-24 0 19.40 19.40 19.50 19.40 19.55 155,700 3,044,065 19.551 2.110 2.110 2.121 2.110 2.126 1,431,655 2.1263 -0.51%
1999-06-23 0 19.50 19.50 19.70 19.50 19.80 70,000 1,379,500 19.707 2.121 2.121 2.142 2.121 2.153 643,647 2.1433 -2.01%
1999-06-22 0 19.90 19.85 20.00 19.70 20.00 197,000 3,870,684 19.648 2.164 2.159 2.175 2.142 2.175 1,811,406 2.1368 1.53%
1999-06-21 0 19.60 19.60 19.70 18.90 19.60 208,800 4,041,435 19.356 2.132 2.132 2.142 2.055 2.132 1,919,907 2.1050 4.26%
1999-06-17 0 18.80 18.75 18.80 18.65 19.00 268,200 5,015,311 18.700 2.045 2.039 2.045 2.028 2.066 2,466,087 2.0337 1.08%
1999-06-16 0 18.60 18.60 18.70 18.55 18.65 210,000 3,906,200 18.601 2.023 2.023 2.034 2.017 2.028 1,930,941 2.0230 0.00%
1999-06-15 0 18.60 18.50 18.60 18.50 18.70 78,000 1,448,500 18.571 2.023 2.012 2.023 2.012 2.034 717,207 2.0196 -0.53%
1999-06-14 0 18.70 18.70 18.80 18.70 19.00 45,907 861,920 18.775 2.034 2.034 2.045 2.034 2.066 422,113 2.0419 -1.58%
1999-06-11 0 19.00 19.00 19.05 18.95 19.10 43,000 818,600 19.037 2.066 2.066 2.072 2.061 2.077 395,383 2.0704 0.26%
1999-06-10 0 18.95 - 19.00 18.95 19.20 49,000 935,050 19.083 2.061 - 2.066 2.061 2.088 450,553 2.0753 -0.79%
1999-06-09 0 19.10 19.05 19.10 19.10 19.15 84,000 1,600,660 19.055 2.077 2.072 2.077 2.077 2.083 772,376 2.0724 0.53%
1999-06-08 0 19.00 18.75 19.10 18.20 19.00 179,000 3,350,200 18.716 2.066 2.039 2.077 1.979 2.066 1,645,897 2.0355 5.56%
1999-06-07 0 18.00 18.00 - 17.70 18.00 63,800 1,137,420 17.828 1.958 1.958 - 1.925 1.958 586,638 1.9389 1.69%
1999-06-04 0 17.70 17.70 17.80 17.60 17.70 430,000 7,509,000 17.463 1.925 1.925 1.936 1.914 1.925 3,953,831 1.8992 0.57%
1999-06-03 0 17.60 17.45 17.60 17.35 17.60 285,000 4,975,021 17.456 1.914 1.898 1.914 1.887 1.914 2,620,562 1.8985 1.44%
1999-06-02 0 17.35 17.30 - 17.10 17.35 405,000 6,987,000 17.252 1.887 1.881 - 1.860 1.887 3,723,957 1.8762 1.46%
1999-06-01 0 17.10 17.00 17.10 17.10 17.20 299,000 5,137,060 17.181 1.860 1.849 1.860 1.860 1.871 2,749,292 1.8685 0.00%
1999-05-31 0 17.10 - 17.10 17.25 17.35 551,000 9,537,350 17.309 1.860 - 1.860 1.876 1.887 5,066,421 1.8825 -1.72%
1999-05-28 0 17.40 17.30 17.40 17.40 17.40 394,800 6,872,908 17.409 1.892 1.881 1.892 1.892 1.892 3,630,169 1.8933 0.00%
1999-05-27 0 17.40 17.30 17.40 17.30 17.60 362,000 6,300,150 17.404 1.892 1.881 1.892 1.881 1.914 3,328,574 1.8927 -0.57%
1999-05-26 0 17.50 17.30 17.50 17.50 17.80 403,000 7,038,800 17.466 1.903 1.881 1.903 1.903 1.936 3,705,567 1.8995 -1.69%
1999-05-25 0 17.80 - 17.80 - - 230,000 4,095,500 17.807 1.936 - 1.936 - - 2,114,840 1.9366 -0.56%
1999-05-24 0 17.90 17.80 18.00 17.70 17.90 267,400 4,787,660 17.904 1.947 1.936 1.958 1.925 1.947 2,458,731 1.9472 0.00%
1999-05-21 0 17.90 17.90 18.00 17.90 18.00 240,562 4,306,835 17.903 1.947 1.947 1.958 1.947 1.958 2,211,957 1.9471 -0.56%
1999-05-20 0 18.00 18.00 18.10 18.00 18.10 224,000 4,032,200 18.001 1.958 1.958 1.968 1.958 1.968 2,059,670 1.9577 0.56%
1999-05-19 0 17.90 - 17.90 17.90 18.40 335,000 6,126,240 18.287 1.947 - 1.947 1.947 2.001 3,080,310 1.9888 -3.76%
1999-05-18 0 18.60 18.60 - 18.15 18.30 392,600 7,135,040 18.174 2.023 2.023 - 1.974 1.990 3,609,940 1.9765 1.92%
1999-05-17 0 18.25 18.25 - 17.25 18.25 715,200 12,722,900 17.789 1.985 1.985 - 1.876 1.985 6,576,232 1.9347 4.89%
1999-05-14 0 17.40 17.40 17.50 17.25 17.40 285,000 4,938,250 17.327 1.892 1.892 1.903 1.876 1.892 2,620,562 1.8844 0.87%
1999-05-13 0 17.25 17.25 17.45 17.25 17.25 424,000 7,388,040 17.425 1.876 1.876 1.898 1.876 1.876 3,898,661 1.8950 -0.58%
1999-05-12 0 17.35 17.30 17.35 17.30 17.65 1,093,000 19,148,790 17.519 1.887 1.881 1.887 1.881 1.920 10,050,087 1.9053 0.87%
1999-05-11 0 17.20 17.20 17.40 16.90 17.20 335,794 5,708,540 17.000 1.871 1.871 1.892 1.838 1.871 3,087,611 1.8489 1.78%
1999-05-10 0 16.90 - 16.90 16.90 17.30 207,000 3,580,200 17.296 1.838 - 1.838 1.838 1.881 1,903,356 1.8810 -2.31%
1999-05-07 0 17.30 17.00 17.30 17.00 17.30 354,000 6,088,500 17.199 1.881 1.849 1.881 1.849 1.881 3,255,014 1.8705 0.29%
1999-05-06 0 17.25 17.10 17.25 16.95 17.30 855,000 14,615,560 17.094 1.876 1.860 1.876 1.843 1.881 7,861,687 1.8591 2.37%
1999-05-05 0 16.85 16.80 16.85 16.75 16.85 385,000 6,462,000 16.784 1.833 1.827 1.833 1.822 1.833 3,540,058 1.8254 0.60%
1999-05-04 0 16.75 - 16.75 16.75 16.75 881,000 14,756,860 16.750 1.822 - 1.822 1.822 1.822 8,100,756 1.8217 0.00%
1999-05-03 0 16.75 16.70 16.75 16.75 16.80 1,155,000 19,812,932 17.154 1.822 1.816 1.822 1.822 1.827 10,620,174 1.8656 -2.05%
1999-04-30 0 17.10 16.75 17.15 17.10 17.60 996,000 17,234,300 17.304 1.860 1.822 1.865 1.860 1.914 9,158,176 1.8818 0.59%
1999-04-29 0 17.00 17.00 17.10 15.90 17.60 4,009,669 67,801,044 16.909 1.849 1.849 1.860 1.729 1.914 36,868,730 1.8390 6.25%
1999-04-28 0 16.00 15.00 16.00 14.50 16.20 3,700,400 54,517,670 14.733 1.740 1.631 1.740 1.577 1.762 34,025,015 1.6023 10.34%
1999-04-27 0 14.50 - 14.55 14.50 14.55 1,147,000 16,631,600 14.500 1.577 - 1.582 1.577 1.582 10,546,614 1.5770 0.00%
1999-04-26 0 14.50 - 14.55 14.45 14.50 1,367,120 19,777,006 14.466 1.577 - 1.582 1.572 1.577 12,570,608 1.5733 0.00%
1999-04-23 0 14.50 14.45 14.50 14.30 14.50 512,000 7,373,450 14.401 1.577 1.572 1.577 1.555 1.577 4,707,817 1.5662 0.69%
1999-04-22 0 14.40 14.35 14.45 14.40 14.50 413,800 5,972,500 14.433 1.566 1.561 1.572 1.566 1.577 3,804,873 1.5697 -0.69%
1999-04-21 0 14.50 14.00 14.50 13.95 14.50 910,440 12,835,045 14.098 1.577 1.523 1.577 1.517 1.577 8,371,456 1.5332 0.69%
1999-04-20 0 14.40 14.10 14.40 13.85 14.40 2,032,000 28,440,125 13.996 1.566 1.533 1.566 1.506 1.566 18,684,150 1.5222 3.97%
1999-04-19 0 13.85 13.60 13.85 13.40 13.85 334,000 4,545,950 13.611 1.506 1.479 1.506 1.457 1.506 3,071,115 1.4802 1.84%
1999-04-16 0 13.60 13.55 13.60 13.50 13.80 479,000 6,575,550 13.728 1.479 1.474 1.479 1.468 1.501 4,404,384 1.4930 1.49%
1999-04-15 0 13.40 13.20 13.40 13.20 13.50 459,000 6,193,400 13.493 1.457 1.436 1.457 1.436 1.468 4,220,485 1.4675 -0.74%
1999-04-14 0 13.50 13.45 13.50 13.50 13.50 333,000 4,495,500 13.500 1.468 1.463 1.468 1.468 1.468 3,061,920 1.4682 0.00%
1999-04-13 0 13.50 13.45 13.50 13.45 13.60 656,236 8,898,012 13.559 1.468 1.463 1.468 1.463 1.479 6,034,061 1.4746 0.00%
1999-04-12 0 13.50 13.50 13.55 13.50 13.95 477,000 6,605,950 13.849 1.468 1.468 1.474 1.468 1.517 4,385,994 1.5061 -3.23%
1999-04-09 0 13.95 13.95 14.00 13.95 13.95 446,000 6,241,484 13.994 1.517 1.517 1.523 1.517 1.517 4,100,950 1.5220 -1.06%
1999-04-08 0 14.10 13.90 14.30 13.85 14.10 718,000 10,184,500 14.185 1.533 1.512 1.555 1.506 1.533 6,601,978 1.5426 -1.40%
1999-04-07 0 14.30 - 14.40 14.10 14.30 516,800 7,365,786 14.253 1.555 - 1.566 1.533 1.555 4,751,953 1.5501 0.00%
1999-04-01 0 14.30 14.25 14.35 14.25 14.30 423,054 6,059,626 14.324 1.555 1.550 1.561 1.550 1.555 3,889,963 1.5578 -0.69%
1999-03-31 0 14.40 14.15 14.40 14.00 14.40 196,000 2,767,850 14.122 1.566 1.539 1.566 1.523 1.566 1,802,211 1.5358 1.41%
1999-03-30 0 14.20 14.00 14.20 13.90 14.35 381,000 5,403,800 14.183 1.544 1.523 1.544 1.512 1.561 3,503,278 1.5425 -1.39%
1999-03-29 0 14.40 14.30 14.40 14.30 14.40 184,000 2,642,600 14.362 1.566 1.555 1.566 1.555 1.566 1,691,872 1.5619 0.00%
1999-03-26 0 14.40 - 14.40 14.30 14.40 305,000 4,378,100 14.354 1.566 - 1.566 1.555 1.566 2,804,462 1.5611 0.00%
1999-03-25 0 14.40 14.30 14.40 14.30 14.40 525,000 7,472,980 14.234 1.566 1.555 1.566 1.555 1.566 4,827,352 1.5480 0.00%
1999-03-24 0 14.40 14.20 14.40 14.00 14.40 283,000 4,055,800 14.331 1.566 1.544 1.566 1.523 1.566 2,602,173 1.5586 0.00%
1999-03-23 0 14.40 14.35 14.40 14.30 14.40 380,000 5,466,000 14.384 1.566 1.561 1.566 1.555 1.566 3,494,083 1.5644 -0.69%
1999-03-22 0 14.50 14.50 - 14.10 14.50 549,400 7,758,797 14.122 1.577 1.577 - 1.533 1.577 5,051,709 1.5359 0.69%
1999-03-19 0 14.40 14.00 14.40 13.90 14.40 702,000 9,786,400 13.941 1.566 1.523 1.566 1.512 1.566 6,454,859 1.5161 3.60%
1999-03-18 0 13.90 13.80 13.90 13.85 13.95 857,000 11,901,910 13.888 1.512 1.501 1.512 1.506 1.517 7,880,077 1.5104 0.00%
1999-03-17 0 13.90 13.90 14.00 13.80 13.90 269,000 3,729,487 13.864 1.512 1.512 1.523 1.501 1.512 2,473,443 1.5078 0.72%
1999-03-16 0 13.80 13.50 13.80 13.70 13.80 375,200 5,156,080 13.742 1.501 1.468 1.501 1.490 1.501 3,449,947 1.4945 0.00%
1999-03-15 0 13.80 13.80 14.00 13.10 14.00 392,320 5,320,184 13.561 1.501 1.501 1.523 1.425 1.523 3,607,365 1.4748 6.56%
1999-03-12 0 12.95 12.60 12.95 12.15 13.05 760,000 9,684,200 12.742 1.408 1.370 1.408 1.321 1.419 6,988,167 1.3858 6.58%
1999-03-11 0 12.15 12.15 12.20 12.10 12.15 495,000 6,007,500 12.136 1.321 1.321 1.327 1.316 1.321 4,551,503 1.3199 0.83%
1999-03-10 0 12.05 11.90 12.10 11.75 12.05 192,400 2,289,610 11.900 1.311 1.294 1.316 1.278 1.311 1,769,110 1.2942 2.55%
1999-03-09 0 11.75 11.40 11.75 11.50 11.80 216,200 2,513,850 11.627 1.278 1.240 1.278 1.251 1.283 1,987,949 1.2645 1.73%
1999-03-08 0 11.55 11.40 11.55 11.50 11.80 434,000 5,044,600 11.624 1.256 1.240 1.256 1.251 1.283 3,990,611 1.2641 -1.28%
1999-03-05 0 11.70 11.30 11.70 11.60 11.70 27,000 315,200 11.674 1.272 1.229 1.272 1.262 1.272 248,264 1.2696 1.74%
1999-03-04 0 11.50 - 11.50 11.00 11.50 53,000 595,300 11.232 1.251 - 1.251 1.196 1.251 487,333 1.2215 3.60%
1999-03-03 0 11.10 - 11.10 11.10 11.10 30,000 333,000 11.100 1.207 - 1.207 1.207 1.207 275,849 1.2072 0.00%
1999-03-02 0 11.50 - 11.50 11.45 11.55 1,196,000 13,732,150 11.482 1.207 - 1.207 1.202 1.212 11,393,462 1.2053 -1.71%
1999-03-01 0 11.70 11.30 11.70 11.20 11.70 620,000 7,093,800 11.442 1.228 1.186 1.228 1.176 1.228 5,906,310 1.2011 5.41%
1999-02-26 0 11.10 11.05 11.10 11.05 11.10 96,000 1,065,400 11.098 1.165 1.160 1.165 1.160 1.165 914,525 1.1650 1.37%
1999-02-25 0 10.95 10.95 - 10.80 11.20 153,600 1,674,250 10.900 1.149 1.149 - 1.134 1.176 1,463,241 1.1442 1.39%
1999-02-24 0 10.80 10.70 11.10 9.900 11.30 678,000 7,523,250 11.096 1.134 1.123 1.165 1.039 1.186 6,458,835 1.1648 -4.85%
1999-02-23 0 11.35 11.30 11.35 11.30 11.35 461,500 5,207,125 11.283 1.191 1.186 1.191 1.186 1.191 4,396,390 1.1844 0.89%
1999-02-22 0 11.25 11.20 11.25 11.10 11.35 424,000 4,775,650 11.263 1.181 1.176 1.181 1.165 1.191 4,039,154 1.1823 -0.88%
1999-02-19 0 11.35 11.20 11.40 11.20 11.60 343,700 3,899,990 11.347 1.191 1.176 1.197 1.176 1.218 3,274,191 1.1911 -2.58%
1999-02-15 0 11.65 11.60 11.70 11.50 11.75 117,000 1,363,450 11.653 1.223 1.218 1.228 1.207 1.233 1,114,578 1.2233 -0.85%
1999-02-12 0 11.75 11.65 11.75 11.70 11.75 411,000 4,809,540 11.702 1.233 1.223 1.233 1.228 1.233 3,915,312 1.2284 0.43%
1999-02-11 0 11.70 11.40 11.70 11.55 11.70 191,000 2,219,350 11.620 1.228 1.197 1.228 1.212 1.228 1,819,524 1.2197 1.30%
1999-02-10 0 11.55 11.55 11.60 11.50 11.75 160,000 1,860,219 11.626 1.212 1.212 1.218 1.207 1.233 1,524,209 1.2204 -1.70%
1999-02-09 0 11.75 11.60 11.75 11.60 11.80 1,615,800 19,434,748 12.028 1.233 1.218 1.233 1.218 1.239 15,392,605 1.2626 -2.08%
1999-02-08 0 12.00 11.80 12.00 12.00 12.35 105,000 1,267,950 12.076 1.260 1.239 1.260 1.260 1.296 1,000,262 1.2676 -2.83%
1999-02-05 0 12.35 12.00 12.35 12.35 12.35 1,020,000 12,447,000 12.203 1.296 1.260 1.296 1.296 1.296 9,716,832 1.2810 0.00%
1999-02-04 0 12.35 12.30 12.35 12.25 12.45 299,000 3,681,200 12.312 1.296 1.291 1.296 1.286 1.307 2,848,365 1.2924 -0.80%
1999-02-03 0 12.45 12.50 12.70 12.20 12.50 189,000 2,327,340 12.314 1.307 1.312 1.333 1.281 1.312 1,800,472 1.2926 -0.40%
1999-02-02 0 12.50 12.20 12.50 12.50 12.55 62,600 783,000 12.508 1.312 1.281 1.312 1.312 1.317 596,347 1.3130 -0.79%
1999-02-01 0 12.60 12.60 12.65 12.50 12.75 305,600 3,861,410 12.636 1.323 1.323 1.328 1.312 1.338 2,911,239 1.3264 0.40%
1999-01-29 0 12.55 12.55 12.60 12.20 12.60 270,200 3,355,880 12.420 1.317 1.317 1.323 1.281 1.323 2,574,008 1.3038 2.87%
1999-01-28 0 12.20 - 12.25 12.00 12.20 286,000 3,454,200 12.078 1.281 - 1.286 1.260 1.281 2,724,523 1.2678 -0.41%
1999-01-27 0 12.25 12.00 12.25 12.20 12.55 324,000 3,979,350 12.282 1.286 1.260 1.286 1.281 1.317 3,086,523 1.2893 -3.54%
1999-01-26 0 12.70 12.50 12.70 12.60 12.80 31,406 397,903 12.670 1.333 1.312 1.333 1.323 1.344 299,183 1.3300 -2.31%
1999-01-25 0 13.00 - 13.00 13.00 13.00 5,000 65,000 13.000 1.365 - 1.365 1.365 1.365 47,632 1.3646 0.00%
1999-01-22 0 13.00 - 13.10 13.00 13.30 54,000 709,900 13.146 1.365 - 1.375 1.365 1.396 514,421 1.3800 -3.35%
1999-01-21 0 13.45 13.10 13.45 13.15 13.45 145,000 1,930,150 13.311 1.412 1.375 1.412 1.380 1.412 1,381,314 1.3973 -1.82%
1999-01-20 0 13.70 - 13.70 13.70 13.80 15,000 206,250 13.750 1.438 - 1.438 1.438 1.449 142,895 1.4434 -2.14%
1999-01-19 0 14.00 - 14.00 14.00 14.00 10,000 140,000 14.000 1.470 - 1.470 1.470 1.470 95,263 1.4696 0.00%
1999-01-18 0 14.00 - 14.00 14.00 14.00 10,400 145,440 13.985 1.470 - 1.470 1.470 1.470 99,074 1.4680 -0.71%
1999-01-15 0 14.10 13.80 14.20 14.00 14.10 12,000 168,500 14.042 1.480 1.449 1.491 1.470 1.480 114,316 1.4740 0.71%
1999-01-14 0 14.00 13.50 14.00 13.30 14.00 10,000 137,000 13.700 1.470 1.417 1.470 1.396 1.470 95,263 1.4381 5.26%
1999-01-13 0 13.30 13.10 13.85 13.30 13.90 26,000 355,100 13.658 1.396 1.375 1.454 1.396 1.459 247,684 1.4337 -4.32%
1999-01-12 0 13.90 - 13.90 13.90 13.90 31,000 430,200 13.877 1.459 - 1.459 1.459 1.459 295,315 1.4567 -0.71%
1999-01-11 0 14.00 13.80 14.00 13.95 14.00 1,443,800 20,212,460 13.999 1.470 1.449 1.470 1.464 1.470 13,754,080 1.4696 -1.41%
1999-01-08 0 14.20 14.00 14.20 13.70 14.25 231,000 3,254,950 14.091 1.491 1.470 1.491 1.438 1.496 2,200,577 1.4791 3.65%
1999-01-07 0 13.70 13.70 14.00 12.90 14.30 405,200 5,360,500 13.229 1.438 1.438 1.470 1.354 1.501 3,860,059 1.3887 -4.20%
1999-01-06 0 14.30 - 14.30 14.30 14.35 15,000 215,000 14.333 1.501 - 1.501 1.501 1.506 142,895 1.5046 -1.38%
1999-01-05 0 14.50 - 14.50 14.50 14.55 10,000 145,250 14.525 1.522 - 1.522 1.522 1.527 95,263 1.5247 0.00%
1999-01-04 0 14.50 - 14.50 14.65 14.65 10,200 149,430 14.650 1.522 - 1.522 1.538 1.538 97,168 1.5378 -1.36%
1998-12-31 0 14.70 - 14.75 14.70 14.70 10,000 147,000 14.700 1.543 - 1.548 1.543 1.543 95,263 1.5431 -0.34%
1998-12-30 0 14.75 - 14.80 14.70 14.75 20,000 294,500 14.725 1.548 - 1.554 1.543 1.548 190,526 1.5457 -0.34%
1998-12-29 0 14.80 - 14.80 - - 0 0 - 1.554 - 1.554 - - 0 - -0.34%
1998-12-28 0 14.85 - 14.85 - - 1,130,000 16,860,730 14.921 1.559 - 1.559 - - 10,764,725 1.5663 -0.34%
1998-12-24 0 14.90 - 14.90 14.90 15.00 206,600 3,085,200 14.933 1.564 - 1.564 1.564 1.575 1,968,135 1.5676 -0.33%
1998-12-23 0 14.95 - 14.95 14.95 15.05 176,200 2,641,500 14.991 1.569 - 1.569 1.569 1.580 1,678,535 1.5737 -0.33%
1998-12-22 0 15.00 - 15.00 14.95 15.00 205,000 3,070,750 14.979 1.575 - 1.575 1.569 1.575 1,952,893 1.5724 0.33%
1998-12-21 0 14.95 - 14.95 14.70 15.05 166,000 2,480,900 14.945 1.569 - 1.569 1.543 1.580 1,581,367 1.5688 3.10%
1998-12-18 0 14.50 14.45 14.50 14.50 14.50 271,800 3,940,700 14.499 1.522 1.517 1.522 1.522 1.522 2,589,250 1.5219 0.00%
1998-12-17 0 14.50 - 14.50 14.45 14.50 321,000 4,646,500 14.475 1.522 - 1.522 1.517 1.522 3,057,944 1.5195 0.35%
1998-12-16 0 14.45 14.40 14.50 14.45 14.45 225,000 3,251,250 14.450 1.517 1.512 1.522 1.517 1.517 2,143,419 1.5169 0.00%
1998-12-15 0 14.45 - 14.50 14.40 14.50 247,100 3,572,545 14.458 1.517 - 1.522 1.512 1.522 2,353,950 1.5177 0.00%
1998-12-14 0 14.45 14.40 14.50 14.45 14.50 224,000 3,237,800 14.454 1.517 1.512 1.522 1.517 1.522 2,133,892 1.5173 0.00%
1998-12-11 0 14.45 14.40 14.50 14.40 14.50 276,000 3,997,450 14.484 1.517 1.512 1.522 1.512 1.522 2,629,260 1.5204 -0.34%
1998-12-10 0 14.50 14.40 14.50 14.50 15.00 909,000 13,319,200 14.653 1.522 1.512 1.522 1.522 1.575 8,659,412 1.5381 -3.33%
1998-12-09 0 15.00 14.90 15.00 14.95 15.00 330,000 4,948,500 14.995 1.575 1.564 1.575 1.569 1.575 3,143,681 1.5741 0.33%
1998-12-08 0 14.95 14.70 14.95 14.90 15.00 238,000 3,557,000 14.945 1.569 1.543 1.569 1.564 1.575 2,267,261 1.5689 0.34%
1998-12-07 0 14.90 14.70 14.95 14.70 15.10 255,200 3,813,540 14.943 1.564 1.543 1.569 1.543 1.585 2,431,113 1.5686 0.00%
1998-12-04 0 14.90 14.75 14.90 14.95 15.00 160,000 2,393,000 14.956 1.564 1.548 1.564 1.569 1.575 1,524,209 1.5700 -0.67%
1998-12-03 0 15.00 - 15.00 15.00 15.00 258,000 3,870,000 15.000 1.575 - 1.575 1.575 1.575 2,457,787 1.5746 -0.33%
1998-12-02 0 15.05 15.00 15.05 15.00 15.05 224,000 3,363,500 15.016 1.580 1.575 1.580 1.575 1.580 2,133,892 1.5762 0.33%
1998-12-01 0 15.00 15.00 15.05 15.00 15.05 410,800 6,166,680 15.011 1.575 1.575 1.580 1.575 1.580 3,913,406 1.5758 -0.66%
1998-11-30 0 15.10 15.10 - 15.00 15.10 365,000 5,502,250 15.075 1.585 1.585 - 1.575 1.585 3,477,102 1.5824 0.33%
1998-11-27 0 15.05 15.00 15.05 14.85 15.05 426,800 6,402,150 15.000 1.580 1.575 1.580 1.559 1.580 4,065,827 1.5746 0.00%
1998-11-26 0 15.05 15.00 15.05 15.00 15.05 384,700 5,774,150 15.009 1.580 1.575 1.580 1.575 1.580 3,664,770 1.5756 0.33%
1998-11-25 0 15.00 15.00 15.10 15.00 15.10 400,040 6,023,234 15.057 1.575 1.575 1.585 1.575 1.585 3,810,903 1.5805 -0.66%
1998-11-24 0 15.10 15.10 - 14.90 15.10 340,000 5,128,000 15.082 1.585 1.585 - 1.564 1.585 3,238,944 1.5832 1.34%
1998-11-23 0 14.90 14.90 - 14.65 14.90 387,000 5,738,650 14.829 1.564 1.564 - 1.538 1.564 3,686,680 1.5566 2.05%
1998-11-20 0 14.60 14.60 14.70 14.50 14.60 248,000 3,619,100 14.593 1.533 1.533 1.543 1.522 1.533 2,362,524 1.5319 0.69%
1998-11-19 0 14.50 14.30 14.50 14.30 14.50 30,000 431,000 14.367 1.522 1.501 1.522 1.501 1.522 285,789 1.5081 2.11%
1998-11-18 0 14.20 14.20 - 14.00 14.20 21,000 296,000 14.095 1.491 1.491 - 1.470 1.491 200,052 1.4796 1.43%
1998-11-17 0 14.00 14.00 - 13.85 14.00 26,000 362,100 13.927 1.470 1.470 - 1.454 1.470 247,684 1.4619 1.45%
1998-11-16 0 13.80 13.80 - 13.75 13.80 34,600 477,010 13.786 1.449 1.449 - 1.443 1.449 329,610 1.4472 0.00%
1998-11-13 0 13.80 13.70 - 13.70 13.80 31,880 438,680 13.760 1.449 1.438 - 1.438 1.449 303,699 1.4445 0.73%
1998-11-12 0 13.70 13.70 13.80 13.70 13.70 28,000 383,600 13.700 1.438 1.438 1.449 1.438 1.438 266,737 1.4381 0.00%
1998-11-11 0 13.70 13.60 13.80 13.70 13.80 92,000 1,263,100 13.729 1.438 1.428 1.449 1.438 1.449 876,420 1.4412 -0.72%
1998-11-10 0 13.80 13.70 13.80 13.80 13.90 34,000 470,800 13.847 1.449 1.438 1.449 1.449 1.459 323,894 1.4536 -0.72%
1998-11-09 0 13.90 13.90 14.00 13.80 13.90 30,000 416,000 13.867 1.459 1.459 1.470 1.449 1.459 285,789 1.4556 0.00%
1998-11-06 0 13.90 13.75 13.90 13.80 14.00 54,000 747,950 13.851 1.459 1.443 1.459 1.449 1.470 514,421 1.4540 0.00%
1998-11-05 0 13.90 - 13.90 13.80 14.10 38,000 527,600 13.884 1.459 - 1.459 1.449 1.480 362,000 1.4575 -2.11%
1998-11-04 0 14.20 - 14.20 14.10 14.20 12,000 169,400 14.117 1.491 - 1.491 1.480 1.491 114,316 1.4819 0.71%
1998-11-03 0 14.10 14.10 - 13.90 14.10 260,000 3,630,000 13.962 1.480 1.480 - 1.459 1.480 2,476,839 1.4656 0.71%
1998-11-02 0 14.00 - 14.00 13.75 14.05 173,000 2,386,550 13.795 1.470 - 1.470 1.443 1.475 1,648,051 1.4481 1.45%
1998-10-30 0 13.80 13.60 13.90 13.75 13.80 1,410,000 19,453,500 13.797 1.449 1.428 1.459 1.443 1.449 13,432,091 1.4483 0.00%
1998-10-29 0 13.80 - 13.80 13.75 13.80 200,000 2,752,500 13.763 1.449 - 1.449 1.443 1.449 1,905,261 1.4447 0.00%
1998-10-27 0 13.80 - 13.80 13.60 13.80 372,200 5,119,790 13.755 1.449 - 1.449 1.428 1.449 3,545,691 1.4439 0.36%
1998-10-26 0 13.75 - 13.80 13.75 13.75 200,000 2,750,000 13.750 1.443 - 1.449 1.443 1.443 1,905,261 1.4434 -0.36%
1998-10-23 0 13.80 - 13.80 13.75 13.80 333,000 4,582,750 13.762 1.449 - 1.449 1.443 1.449 3,172,260 1.4446 0.00%
1998-10-22 0 13.80 13.75 13.80 13.75 13.80 220,000 3,026,000 13.755 1.449 1.443 1.449 1.443 1.449 2,095,787 1.4438 0.00%
1998-10-21 0 13.80 - 13.80 13.70 13.80 313,400 4,309,810 13.752 1.449 - 1.449 1.438 1.449 2,985,544 1.4436 0.00%
1998-10-20 0 13.80 13.50 13.80 13.75 13.80 292,000 4,017,100 13.757 1.449 1.417 1.449 1.443 1.449 2,781,681 1.4441 0.00%
1998-10-19 0 13.80 13.75 13.80 13.75 13.80 768,000 10,589,300 13.788 1.449 1.443 1.449 1.443 1.449 7,316,203 1.4474 0.00%
1998-10-16 0 13.80 13.70 13.80 13.75 13.80 361,000 4,964,300 13.752 1.449 1.438 1.449 1.443 1.449 3,438,996 1.4435 0.36%
1998-10-15 0 13.75 13.75 13.80 13.70 13.80 331,000 4,553,650 13.757 1.443 1.443 1.449 1.438 1.449 3,153,207 1.4441 0.00%
1998-10-14 0 13.75 - 13.75 13.75 13.75 240,000 3,300,000 13.750 1.443 - 1.443 1.443 1.443 2,286,313 1.4434 -0.36%
1998-10-13 0 13.80 13.00 13.80 13.50 13.80 761,000 10,279,500 13.508 1.449 1.365 1.449 1.417 1.449 7,249,519 1.4180 -1.43%
1998-10-12 0 14.00 14.00 - 12.80 14.00 100,000 1,338,000 13.380 1.470 1.470 - 1.344 1.470 952,631 1.4045 12.00%
1998-10-09 0 12.50 12.50 12.60 12.10 12.50 285,000 3,492,900 12.256 1.312 1.312 1.323 1.270 1.312 2,714,997 1.2865 4.17%
1998-10-08 0 12.00 11.60 12.00 11.90 12.45 413,200 4,949,280 11.978 1.260 1.218 1.260 1.249 1.307 3,936,270 1.2574 -4.00%
1998-10-07 0 12.50 - 12.50 12.45 13.25 190,000 2,406,500 12.666 1.312 - 1.312 1.307 1.391 1,809,998 1.3296 -6.02%
1998-10-05 0 13.30 13.20 - 13.20 13.45 58,000 771,550 13.303 1.396 1.386 - 1.386 1.412 552,526 1.3964 -2.92%
1998-09-30 0 13.70 13.60 13.80 13.70 13.70 10,936 149,262 13.649 1.438 1.428 1.449 1.438 1.438 104,180 1.4327 -0.36%
1998-09-29 0 13.75 13.50 13.80 13.60 13.75 14,000 190,850 13.632 1.443 1.417 1.449 1.428 1.443 133,368 1.4310 1.10%
1998-09-28 0 13.60 13.60 13.75 13.50 13.60 15,200 206,120 13.561 1.428 1.428 1.443 1.417 1.428 144,800 1.4235 0.00%
1998-09-25 0 13.60 13.50 13.80 13.60 13.60 20,000 272,000 13.600 1.428 1.417 1.449 1.428 1.428 190,526 1.4276 -1.81%
1998-09-24 0 13.85 - 13.85 13.75 13.85 154,000 2,124,950 13.798 1.454 - 1.454 1.443 1.454 1,467,051 1.4484 0.36%
1998-09-23 0 13.80 13.55 13.80 13.75 13.80 92,800 1,279,140 13.784 1.449 1.422 1.449 1.443 1.449 884,041 1.4469 -0.36%
1998-09-22 0 13.85 - 13.85 13.80 13.95 6,084,000 84,564,100 13.899 1.454 - 1.454 1.449 1.464 57,958,044 1.4591 -1.77%
1998-09-21 0 14.10 13.20 14.10 13.60 14.10 36,000 503,600 13.989 1.480 1.386 1.480 1.428 1.480 342,947 1.4684 0.71%
1998-09-18 0 14.00 - - 13.40 14.00 107,000 1,462,300 13.666 1.470 - - 1.407 1.470 1,019,315 1.4346 2.19%
1998-09-17 0 13.70 - - 13.65 13.75 55,000 753,300 13.696 1.438 - - 1.433 1.443 523,947 1.4377 0.74%
1998-09-16 0 13.60 - 13.75 13.55 13.65 45,000 611,650 13.592 1.428 - 1.443 1.422 1.433 428,684 1.4268 0.37%
1998-09-15 0 13.55 13.50 13.65 13.55 13.55 192,000 2,601,600 13.550 1.422 1.417 1.433 1.422 1.422 1,829,051 1.4224 0.00%
1998-09-14 0 13.55 - 13.55 13.50 13.55 200,600 2,717,750 13.548 1.422 - 1.422 1.417 1.422 1,910,977 1.4222 0.00%
1998-09-11 0 13.55 13.40 13.95 13.50 13.60 70,000 948,500 13.550 1.422 1.407 1.464 1.417 1.428 666,841 1.4224 -0.37%
1998-09-10 0 13.60 13.60 13.70 13.60 13.65 74,080 1,008,440 13.613 1.428 1.428 1.438 1.428 1.433 705,709 1.4290 -1.45%
1998-09-09 0 13.80 13.60 13.80 13.60 13.90 32,000 440,600 13.769 1.449 1.428 1.449 1.428 1.459 304,842 1.4453 -0.72%
1998-09-08 0 13.90 13.80 13.90 13.90 13.95 22,000 306,300 13.923 1.459 1.449 1.459 1.459 1.464 209,579 1.4615 -0.36%
1998-09-07 0 13.95 - 13.95 13.95 14.00 2,150,000 30,098,000 13.999 1.464 - 1.464 1.464 1.470 20,481,557 1.4695 -0.36%
1998-09-04 0 14.00 - 14.00 13.95 14.00 2,083,000 29,161,000 14.000 1.470 - 1.470 1.464 1.470 19,843,295 1.4696 0.00%
1998-09-03 0 14.00 13.95 14.00 13.90 14.00 427,000 5,962,100 13.963 1.470 1.464 1.470 1.459 1.470 4,067,733 1.4657 0.00%
1998-09-02 0 14.00 - 14.00 13.95 14.15 532,000 7,507,400 14.112 1.470 - 1.470 1.464 1.485 5,067,995 1.4813 0.36%
1998-09-01 0 13.95 - 14.00 13.70 14.15 572,000 8,061,550 14.094 1.464 - 1.470 1.438 1.485 5,449,047 1.4794 -0.36%
1998-08-31 0 14.00 - 14.00 13.90 14.10 407,000 5,698,300 14.001 1.470 - 1.470 1.459 1.480 3,877,206 1.4697 0.00%
1998-08-28 0 14.00 - 14.20 14.00 14.20 353,000 4,977,200 14.100 1.470 - 1.491 1.470 1.491 3,362,786 1.4801 -0.71%
1998-08-27 0 14.10 - 14.15 13.90 14.20 410,000 5,756,000 14.039 1.480 - 1.485 1.459 1.491 3,905,785 1.4737 0.00%
1998-08-26 0 14.10 14.00 14.40 14.00 14.35 365,200 5,188,170 14.206 1.480 1.470 1.512 1.470 1.506 3,479,007 1.4913 -2.76%
1998-08-25 0 14.50 14.30 14.50 14.30 14.50 38,800 557,780 14.376 1.522 1.501 1.522 1.501 1.522 369,621 1.5091 0.00%
1998-08-24 0 14.50 14.40 14.50 14.30 14.50 76,000 1,097,550 14.441 1.522 1.512 1.522 1.501 1.522 723,999 1.5160 0.00%
1998-08-21 0 14.50 14.30 14.50 14.40 14.50 190,000 2,749,150 14.469 1.522 1.501 1.522 1.512 1.522 1,809,998 1.5189 0.00%
1998-08-20 0 14.50 14.45 14.50 14.45 14.50 187,600 2,713,530 14.464 1.522 1.517 1.522 1.517 1.522 1,787,135 1.5184 0.69%
1998-08-19 0 14.40 14.35 14.45 14.35 14.40 1,528,000 21,986,850 14.389 1.512 1.506 1.517 1.506 1.512 14,556,195 1.5105 0.00%
1998-08-18 0 14.40 14.40 - 14.35 14.45 88,000 1,266,450 14.391 1.512 1.512 - 1.506 1.517 838,315 1.5107 -0.35%
1998-08-14 0 14.45 14.00 14.50 14.20 14.45 193,000 2,752,100 14.260 1.517 1.470 1.522 1.491 1.517 1,838,577 1.4969 1.76%
1998-08-13 0 14.20 14.00 14.25 14.15 14.40 208,000 2,961,350 14.237 1.491 1.470 1.496 1.485 1.512 1,981,472 1.4945 -0.70%
1998-08-12 0 14.30 14.00 14.50 14.05 14.30 194,000 2,737,700 14.112 1.501 1.470 1.522 1.475 1.501 1,848,103 1.4814 1.78%
1998-08-11 0 14.05 14.00 14.05 14.00 14.10 256,200 3,596,220 14.037 1.475 1.470 1.475 1.470 1.480 2,440,640 1.4735 -0.35%
1998-08-10 0 14.10 14.00 - 14.10 14.40 52,000 734,200 14.119 1.480 1.470 - 1.480 1.512 495,368 1.4821 -0.35%
1998-08-07 0 14.15 14.10 14.30 14.05 14.15 136,400 1,924,820 14.112 1.485 1.480 1.501 1.475 1.485 1,299,388 1.4813 0.35%
1998-08-06 0 14.10 14.00 - 13.95 14.10 77,200 1,082,440 14.021 1.480 1.470 - 1.464 1.480 735,431 1.4718 0.36%
1998-08-05 0 14.05 14.00 14.10 13.95 14.05 136,000 1,905,450 14.011 1.475 1.470 1.480 1.464 1.475 1,295,578 1.4707 0.36%
1998-08-04 0 14.00 13.95 14.00 13.90 14.05 177,000 2,476,850 13.994 1.470 1.464 1.470 1.459 1.475 1,686,156 1.4689 0.00%
1998-08-03 0 14.00 14.00 14.15 13.90 14.05 232,000 3,244,100 13.983 1.470 1.470 1.485 1.459 1.475 2,210,103 1.4679 -0.71%
1998-07-31 0 14.10 14.10 14.15 14.00 14.20 125,000 1,756,000 14.048 1.480 1.480 1.485 1.470 1.491 1,190,788 1.4747 0.00%
1998-07-30 0 14.10 14.00 14.10 14.00 14.10 103,000 1,446,100 14.040 1.480 1.470 1.480 1.470 1.480 981,209 1.4738 0.71%
1998-07-29 0 14.00 - 14.00 13.80 14.10 108,000 1,499,450 13.884 1.470 - 1.470 1.449 1.480 1,028,841 1.4574 -1.06%
1998-07-28 0 14.15 - 14.15 14.10 14.20 139,000 1,967,850 14.157 1.485 - 1.485 1.480 1.491 1,324,156 1.4861 -1.39%
1998-07-27 0 14.35 14.20 14.35 14.30 14.50 69,000 990,200 14.351 1.506 1.491 1.506 1.501 1.522 657,315 1.5064 -0.35%
1998-07-24 0 14.40 - 14.40 14.40 14.40 41,800 601,600 14.392 1.512 - 1.512 1.512 1.512 398,200 1.5108 0.00%
1998-07-23 0 14.40 14.40 - 14.40 14.40 18,000 259,200 14.400 1.512 1.512 - 1.512 1.512 171,474 1.5116 -0.35%
1998-07-22 0 14.45 14.45 - 14.25 14.45 79,000 1,134,045 14.355 1.517 1.517 - 1.496 1.517 752,578 1.5069 1.40%
1998-07-21 0 14.25 - 14.25 14.25 14.30 38,040 541,874 14.245 1.496 - 1.496 1.496 1.501 362,381 1.4953 0.00%
1998-07-20 0 14.25 14.20 14.25 14.10 14.25 16,000 226,650 14.166 1.496 1.491 1.496 1.480 1.496 152,421 1.4870 0.35%
1998-07-17 0 14.20 14.15 14.20 14.15 14.25 119,600 1,700,330 14.217 1.491 1.485 1.491 1.485 1.496 1,139,346 1.4924 -0.35%
1998-07-16 0 14.25 - 14.25 14.30 14.35 35,000 501,000 14.314 1.496 - 1.496 1.501 1.506 333,421 1.5026 -0.70%
1998-07-15 0 14.35 14.15 14.40 14.30 14.50 148,000 2,134,700 14.424 1.506 1.485 1.512 1.501 1.522 1,409,893 1.5141 -1.03%
1998-07-14 0 14.50 14.50 - 14.50 14.50 46,000 668,400 14.530 1.522 1.522 - 1.522 1.522 438,210 1.5253 0.00%
1998-07-13 0 14.50 14.50 - 14.30 14.50 16,800 240,000 14.286 1.522 1.522 - 1.501 1.522 160,042 1.4996 0.00%
1998-07-10 0 14.50 14.20 14.50 14.05 14.50 38,000 540,100 14.213 1.522 1.491 1.522 1.475 1.522 362,000 1.4920 3.57%
1998-07-09 0 14.00 14.00 - 13.60 14.00 55,400 765,870 13.824 1.470 1.470 - 1.428 1.470 527,757 1.4512 1.45%
1998-07-08 0 14.00 13.60 14.00 13.90 14.00 30,400 424,580 13.966 1.449 1.407 1.449 1.438 1.449 293,797 1.4451 1.45%
1998-07-07 0 13.80 13.65 13.80 13.75 13.80 58,000 798,350 13.765 1.428 1.412 1.428 1.423 1.428 560,533 1.4243 0.00%
1998-07-06 0 13.80 13.65 13.80 13.80 13.90 61,000 842,800 13.816 1.428 1.412 1.428 1.428 1.438 589,526 1.4296 0.00%
1998-07-03 0 13.80 13.75 13.80 13.50 13.95 351,200 4,847,740 13.803 1.428 1.423 1.428 1.397 1.443 3,394,126 1.4283 0.00%
1998-07-02 0 13.80 - 13.85 13.80 14.20 640,000 8,967,800 14.012 1.428 - 1.433 1.428 1.469 6,185,196 1.4499 -0.36%
1998-06-30 0 13.85 13.85 13.90 13.80 13.90 297,400 4,119,680 13.852 1.433 1.433 1.438 1.428 1.438 2,874,183 1.4333 0.00%
1998-06-29 0 13.85 13.65 13.85 13.85 13.90 340,000 4,713,000 13.862 1.433 1.412 1.433 1.433 1.438 3,285,885 1.4343 0.36%
1998-06-26 0 13.80 13.70 13.80 13.50 13.80 187,000 2,550,500 13.639 1.428 1.418 1.428 1.397 1.428 1,807,237 1.4113 -0.72%
1998-06-25 0 13.90 13.70 13.80 13.60 14.00 149,000 2,056,400 13.801 1.438 1.418 1.428 1.407 1.449 1,439,991 1.4281 2.21%
1998-06-24 0 13.60 13.50 13.55 13.50 13.60 50,000 679,000 13.580 1.407 1.397 1.402 1.397 1.407 483,218 1.4052 0.00%
1998-06-23 0 13.60 - 13.60 13.50 13.80 404,000 5,492,264 13.595 1.407 - 1.407 1.397 1.428 3,904,405 1.4067 0.00%
1998-06-22 0 13.60 - 13.60 13.50 13.65 171,400 2,327,700 13.581 1.407 - 1.407 1.397 1.412 1,656,473 1.4052 0.00%
1998-06-19 0 13.60 13.60 13.90 13.50 14.00 877,883 11,965,255 13.630 1.407 1.407 1.438 1.397 1.449 8,484,184 1.4103 0.37%
1998-06-18 0 13.55 - 13.50 13.25 13.65 957,000 12,838,608 13.415 1.402 - 1.397 1.371 1.412 9,248,800 1.3881 1.88%
1998-06-17 0 13.30 - 13.00 13.00 13.35 409,000 5,367,800 13.124 1.376 - 1.345 1.345 1.381 3,952,727 1.3580 1.92%
1998-06-16 0 13.05 13.00 13.15 12.90 13.30 161,000 2,110,200 13.107 1.350 1.345 1.361 1.335 1.376 1,555,963 1.3562 -1.88%
1998-06-15 0 13.30 13.20 13.30 13.20 13.50 79,000 1,058,100 13.394 1.376 1.366 1.376 1.366 1.397 763,485 1.3859 -1.48%
1998-06-12 0 13.50 13.45 13.50 13.10 13.50 260,000 3,471,000 13.350 1.397 1.392 1.397 1.355 1.397 2,512,736 1.3814 3.45%
1998-06-11 0 13.05 13.05 13.10 12.75 13.10 277,000 3,585,600 12.944 1.350 1.350 1.355 1.319 1.355 2,677,030 1.3394 -0.38%
1998-06-10 0 13.10 13.10 13.40 13.10 13.50 233,000 3,133,317 13.448 1.355 1.355 1.387 1.355 1.397 2,251,798 1.3915 -2.96%
1998-06-09 0 13.50 - 13.50 13.30 13.50 83,000 1,112,250 13.401 1.397 - 1.397 1.376 1.397 802,143 1.3866 0.00%
1998-06-08 0 13.50 13.10 13.50 13.30 13.50 104,000 1,392,300 13.388 1.397 1.355 1.397 1.376 1.397 1,005,094 1.3852 0.00%
1998-06-05 0 13.50 13.45 13.55 13.45 13.60 722,000 9,749,750 13.504 1.397 1.392 1.402 1.392 1.407 6,977,674 1.3973 0.00%
1998-06-04 0 13.50 13.40 13.50 13.40 13.50 232,000 3,115,300 13.428 1.397 1.387 1.397 1.387 1.397 2,242,133 1.3894 -0.37%
1998-06-03 0 13.55 13.45 13.55 13.40 13.75 314,000 4,251,600 13.540 1.402 1.392 1.402 1.387 1.423 3,034,612 1.4010 -1.45%
1998-06-02 0 13.75 13.70 13.75 13.70 13.80 96,200 1,321,840 13.741 1.423 1.418 1.423 1.418 1.428 929,712 1.4218 -1.08%
1998-06-01 0 13.90 13.80 13.90 13.80 14.00 463,000 6,444,150 13.918 1.438 1.428 1.438 1.428 1.449 4,474,602 1.4402 0.00%
1998-05-29 0 13.90 - 13.90 13.70 14.00 241,200 3,351,550 13.895 1.438 - 1.438 1.418 1.449 2,331,046 1.4378 -0.71%
1998-05-28 0 14.00 - 14.00 13.70 14.20 347,000 4,850,400 13.978 1.449 - 1.449 1.418 1.469 3,353,536 1.4464 -2.10%
1998-05-27 0 14.30 14.30 14.40 14.10 14.70 362,000 5,206,600 14.383 1.480 1.480 1.490 1.459 1.521 3,498,501 1.4882 -2.72%
1998-05-26 0 14.70 14.60 15.00 14.70 15.00 81,000 1,202,700 14.848 1.521 1.511 1.552 1.521 1.552 782,814 1.5364 -2.00%
1998-05-25 0 15.00 - 15.00 14.90 15.10 115,000 1,725,200 15.002 1.552 - 1.552 1.542 1.562 1,111,402 1.5523 -0.99%
1998-05-22 0 15.15 15.05 15.20 14.85 15.20 484,000 7,286,050 15.054 1.568 1.557 1.573 1.537 1.573 4,677,554 1.5577 0.33%
1998-05-21 0 15.10 14.80 15.15 15.00 15.10 263,000 3,948,000 15.011 1.562 1.531 1.568 1.552 1.562 2,541,729 1.5533 0.67%
1998-05-20 0 15.00 14.70 15.00 14.80 15.00 141,600 2,115,000 14.936 1.552 1.521 1.552 1.531 1.552 1,368,475 1.5455 0.00%
1998-05-19 0 15.00 14.40 15.00 14.55 15.00 183,200 2,683,520 14.648 1.552 1.490 1.552 1.506 1.552 1,770,512 1.5157 1.35%
1998-05-18 0 14.80 14.70 14.85 14.80 14.95 99,000 1,473,500 14.884 1.531 1.521 1.537 1.531 1.547 956,772 1.5401 -1.33%
1998-05-15 0 15.00 14.60 15.10 14.60 15.00 84,000 1,248,000 14.857 1.552 1.511 1.562 1.511 1.552 811,807 1.5373 -1.32%
1998-05-14 0 15.20 14.90 15.20 15.00 15.25 358,400 5,408,140 15.090 1.573 1.542 1.573 1.552 1.578 3,463,710 1.5614 0.00%
1998-05-13 0 15.20 15.10 - 15.00 15.20 128,800 1,946,180 15.110 1.573 1.562 - 1.552 1.573 1,244,771 1.5635 -1.30%
1998-05-12 0 15.40 15.25 - 15.05 15.40 12,000 182,850 15.238 1.593 1.578 - 1.557 1.593 115,972 1.5767 2.33%
1998-05-11 0 15.05 15.05 15.20 15.05 15.20 88,000 1,330,900 15.124 1.557 1.557 1.573 1.557 1.573 850,464 1.5649 -0.99%
1998-05-08 0 15.20 15.20 15.35 15.20 15.35 106,600 1,625,100 15.245 1.573 1.573 1.588 1.573 1.588 1,030,222 1.5774 -1.30%
1998-05-07 0 15.40 15.40 15.45 15.20 15.40 139,123 2,129,089 15.304 1.593 1.593 1.599 1.573 1.593 1,344,536 1.5835 0.00%
1998-05-06 0 15.40 15.30 - 15.20 15.45 68,400 1,047,900 15.320 1.593 1.583 - 1.573 1.599 661,043 1.5852 0.98%
1998-05-05 0 15.25 15.25 - 15.25 15.25 10,040 153,092 15.248 1.578 1.578 - 1.578 1.578 97,030 1.5778 1.67%
1998-05-04 0 15.00 15.00 - 15.00 15.00 13,000 195,000 15.000 1.552 1.552 - 1.552 1.552 125,637 1.5521 0.00%
1998-05-01 0 15.00 15.00 15.10 15.00 15.00 6,000 90,000 15.000 1.552 1.552 1.562 1.552 1.552 57,986 1.5521 0.33%
1998-04-30 0 14.95 14.95 15.10 14.90 14.95 17,000 253,350 14.903 1.547 1.547 1.562 1.542 1.547 164,294 1.5421 0.34%
1998-04-29 0 14.90 14.90 15.05 14.90 15.00 244,880 3,664,998 14.967 1.542 1.542 1.557 1.542 1.552 2,366,610 1.5486 -0.67%
1998-04-28 0 15.00 15.00 - 14.90 15.00 381,200 5,704,554 14.965 1.552 1.552 - 1.542 1.552 3,684,057 1.5484 0.33%
1998-04-27 0 14.95 14.90 15.05 14.90 15.00 330,000 4,935,000 14.955 1.547 1.542 1.557 1.542 1.552 3,189,241 1.5474 -0.66%
1998-04-24 0 15.05 15.05 - 15.05 15.05 45,000 677,250 15.050 1.557 1.557 - 1.557 1.557 434,897 1.5573 0.00%
1998-04-23 0 15.05 15.00 15.05 15.05 15.05 128,000 1,926,400 15.050 1.557 1.552 1.557 1.557 1.557 1,237,039 1.5573 -0.33%
1998-04-22 0 15.10 15.10 - 15.05 15.10 1,127,240 17,019,728 15.099 1.562 1.562 - 1.557 1.562 10,894,062 1.5623 0.33%
1998-04-21 0 15.05 15.05 - 15.05 15.05 57,000 857,904 15.051 1.557 1.557 - 1.557 1.557 550,869 1.5574 0.00%
1998-04-20 0 15.05 15.10 - 14.95 15.10 252,000 3,793,100 15.052 1.557 1.562 - 1.547 1.562 2,435,421 1.5575 0.67%
1998-04-17 0 14.95 14.95 15.05 14.95 15.00 95,200 1,425,900 14.978 1.547 1.547 1.557 1.547 1.552 920,048 1.5498 -0.33%
1998-04-16 0 15.00 14.95 15.05 14.95 15.05 52,000 780,650 15.013 1.552 1.547 1.557 1.547 1.557 502,547 1.5534 0.33%
1998-04-15 0 14.95 14.95 - 14.90 15.00 375,800 5,629,950 14.981 1.547 1.547 - 1.542 1.552 3,631,870 1.5502 -0.33%
1998-04-14 0 15.00 14.95 15.00 14.90 15.00 440,000 6,577,000 14.948 1.552 1.547 1.552 1.542 1.552 4,252,322 1.5467 0.00%
1998-04-09 0 15.00 15.00 15.05 15.00 15.00 298,000 4,470,000 15.000 1.552 1.552 1.557 1.552 1.552 2,879,982 1.5521 0.00%
1998-04-08 0 15.00 15.00 15.30 14.90 15.05 75,000 1,125,200 15.003 1.552 1.552 1.583 1.542 1.557 724,828 1.5524 0.67%
1998-04-07 0 14.90 14.90 15.00 14.90 15.10 382,000 5,745,300 15.040 1.542 1.542 1.552 1.542 1.562 3,691,789 1.5562 -0.67%
1998-04-03 0 15.00 14.80 15.00 14.55 15.10 356,000 5,266,250 14.793 1.552 1.531 1.552 1.506 1.562 3,440,515 1.5307 -0.66%
1998-04-02 0 15.10 15.00 - 14.95 15.10 38,600 580,300 15.034 1.562 1.552 - 1.547 1.562 373,045 1.5556 1.00%
1998-04-01 0 14.95 14.95 15.00 14.95 15.05 96,000 1,440,450 15.005 1.547 1.547 1.552 1.547 1.557 927,779 1.5526 -0.99%
1998-03-31 0 15.10 15.10 15.15 15.05 15.10 193,000 2,914,200 15.099 1.562 1.562 1.568 1.557 1.562 1,865,223 1.5624 0.00%
1998-03-30 0 15.10 14.95 15.10 15.00 15.10 165,200 2,482,700 15.028 1.562 1.547 1.562 1.552 1.562 1,596,554 1.5550 0.67%
1998-03-27 0 15.00 15.00 - 14.85 14.85 20,480 303,864 14.837 1.552 1.552 - 1.537 1.537 197,926 1.5352 1.01%
1998-03-26 0 14.85 14.70 - 14.85 14.85 58,000 861,300 14.850 1.537 1.521 - 1.537 1.537 560,533 1.5366 1.02%
1998-03-25 0 14.70 14.70 14.80 14.70 14.70 3,000 44,100 14.700 1.521 1.521 1.531 1.521 1.521 28,993 1.5211 0.00%
1998-03-24 0 14.70 14.65 - 14.70 14.70 18,000 264,600 14.700 1.521 1.516 - 1.521 1.521 173,959 1.5211 0.34%
1998-03-23 0 14.65 14.60 14.70 14.65 14.65 1,183,000 17,332,450 14.651 1.516 1.511 1.521 1.516 1.516 11,432,947 1.5160 0.00%
1998-03-20 0 14.65 14.65 14.70 14.65 14.70 373,000 5,470,950 14.667 1.516 1.516 1.521 1.516 1.521 3,604,809 1.5177 0.00%
1998-03-19 0 14.65 14.65 14.70 14.65 14.70 444,000 6,505,850 14.653 1.516 1.516 1.521 1.516 1.521 4,290,979 1.5162 0.00%
1998-03-18 0 14.65 14.65 14.70 14.65 14.70 736,000 10,783,900 14.652 1.516 1.516 1.521 1.516 1.521 7,112,975 1.5161 0.00%
1998-03-17 0 14.65 14.65 14.70 14.65 14.70 830,000 12,167,720 14.660 1.516 1.516 1.521 1.516 1.521 8,021,426 1.5169 -0.34%
1998-03-16 0 14.70 14.65 14.80 14.65 14.70 106,000 1,554,850 14.668 1.521 1.516 1.531 1.516 1.521 1,024,423 1.5178 -0.00%
1998-03-13 0 15.05 15.00 15.05 15.00 15.10 596,000 8,951,800 15.020 1.521 1.516 1.521 1.516 1.526 5,897,105 1.5180 0.33%
1998-03-12 0 15.00 15.00 - 15.00 15.15 536,000 8,051,700 15.022 1.516 1.516 - 1.516 1.531 5,303,437 1.5182 -0.66%
1998-03-11 0 15.10 15.00 15.05 15.00 15.15 512,000 7,721,350 15.081 1.526 1.516 1.521 1.516 1.531 5,065,970 1.5242 -0.33%
1998-03-10 0 15.15 15.15 15.35 15.10 15.25 157,000 2,376,800 15.139 1.531 1.531 1.551 1.526 1.541 1,553,432 1.5300 -0.33%
1998-03-09 0 15.20 15.20 15.35 15.20 15.30 60,001 914,015 15.233 1.536 1.536 1.551 1.536 1.546 593,678 1.5396 -1.62%
1998-03-06 0 15.45 15.40 15.45 15.20 15.50 251,000 3,867,700 15.409 1.561 1.556 1.561 1.536 1.567 2,483,513 1.5574 1.64%
1998-03-05 0 15.20 15.10 15.25 15.05 15.25 191,000 2,897,150 15.168 1.536 1.526 1.541 1.521 1.541 1,889,844 1.5330 -0.33%
1998-03-04 0 15.25 15.15 15.40 14.90 15.30 291,000 4,412,500 15.163 1.541 1.531 1.556 1.506 1.546 2,879,291 1.5325 1.67%
1998-03-03 0 15.00 14.95 15.10 14.80 15.05 552,400 8,274,740 14.980 1.516 1.511 1.526 1.496 1.521 5,465,706 1.5139 0.33%
1998-03-02 0 14.95 14.95 15.00 14.90 14.95 553,200 8,269,430 14.948 1.511 1.511 1.516 1.506 1.511 5,473,622 1.5108 0.34%
1998-02-27 0 14.90 - 14.90 14.80 15.10 682,000 10,183,250 14.931 1.506 - 1.506 1.496 1.526 6,748,030 1.5091 -0.67%
1998-02-26 0 15.00 - 15.20 15.00 15.35 126,600 1,921,000 15.174 1.516 - 1.536 1.516 1.551 1,252,640 1.5336 -1.96%
1998-02-25 0 15.30 15.30 15.35 15.25 15.40 30,000 459,600 15.320 1.546 1.546 1.551 1.541 1.556 296,834 1.5483 -0.97%
1998-02-24 0 15.45 15.40 15.50 15.45 15.45 502,600 7,764,780 15.449 1.561 1.556 1.567 1.561 1.561 4,972,962 1.5614 0.00%
1998-02-23 0 15.45 15.40 15.45 15.45 15.55 518,000 8,022,400 15.487 1.561 1.556 1.561 1.561 1.572 5,125,337 1.5652 -0.32%
1998-02-20 0 15.50 15.40 15.50 15.30 15.50 108,000 1,656,300 15.336 1.567 1.556 1.567 1.546 1.567 1,068,603 1.5500 1.31%
1998-02-19 0 15.30 15.20 15.30 15.20 15.50 668,280 10,226,836 15.303 1.546 1.536 1.546 1.536 1.567 6,612,278 1.5466 0.00%
1998-02-18 0 15.30 15.20 15.45 15.30 15.50 171,000 2,646,500 15.477 1.546 1.536 1.561 1.546 1.567 1,691,955 1.5642 -1.92%
1998-02-17 0 15.60 15.55 15.60 15.55 15.60 47,000 733,150 15.599 1.577 1.572 1.577 1.572 1.577 465,040 1.5765 0.65%
1998-02-16 0 15.50 15.50 15.55 15.50 15.50 15,400 238,540 15.490 1.567 1.567 1.572 1.567 1.567 152,375 1.5655 -0.32%
1998-02-13 0 15.55 15.50 15.55 15.50 15.70 307,000 4,777,550 15.562 1.572 1.567 1.572 1.567 1.587 3,037,603 1.5728 -1.27%
1998-02-12 0 15.75 15.50 15.75 15.70 15.90 56,000 886,200 15.825 1.592 1.567 1.592 1.587 1.607 554,090 1.5994 -0.94%
1998-02-11 0 15.90 15.90 16.00 15.90 16.00 98,000 1,564,950 15.969 1.607 1.607 1.617 1.607 1.617 969,658 1.6139 0.00%
1998-02-10 0 15.90 15.90 16.00 15.90 16.05 512,600 8,178,800 15.956 1.607 1.607 1.617 1.607 1.622 5,071,906 1.6126 -0.63%
1998-02-09 0 16.00 16.00 16.25 16.00 16.20 320,000 5,148,200 16.088 1.617 1.617 1.642 1.617 1.637 3,166,231 1.6260 -1.23%
1998-02-06 0 16.20 16.10 16.20 16.10 16.20 611,000 9,900,250 16.203 1.637 1.627 1.637 1.627 1.637 6,045,522 1.6376 0.00%
1998-02-05 0 16.20 16.15 16.30 16.20 16.30 90,800 1,474,240 16.236 1.637 1.632 1.647 1.637 1.647 898,418 1.6409 1.25%
1998-02-04 0 16.00 15.75 16.00 15.80 16.10 254,800 4,067,670 15.964 1.617 1.592 1.617 1.597 1.627 2,521,111 1.6134 1.59%
1998-02-03 0 15.75 15.75 15.90 14.50 15.85 556,000 8,582,000 15.435 1.592 1.592 1.607 1.465 1.602 5,501,326 1.5600 9.76%
1998-02-02 0 14.35 14.35 - 13.40 14.60 530,200 7,511,280 14.167 1.450 1.450 - 1.354 1.476 5,246,049 1.4318 7.09%
1998-01-27 0 13.40 13.35 - 13.25 13.40 22,000 293,300 13.332 1.354 1.349 - 1.339 1.354 217,678 1.3474 1.52%
1998-01-26 0 13.20 13.20 - 13.00 13.50 88,000 1,157,100 13.149 1.334 1.334 - 1.314 1.364 870,714 1.3289 1.15%
1998-01-23 0 13.05 13.05 - 13.00 13.00 76,400 993,000 12.997 1.319 1.319 - 1.314 1.314 755,938 1.3136 0.00%
1998-01-22 0 13.05 13.05 13.10 13.05 13.20 620,000 8,091,600 13.051 1.319 1.319 1.324 1.319 1.334 6,134,573 1.3190 0.00%
1998-01-21 0 13.05 13.00 - 13.00 13.10 604,200 7,881,670 13.045 1.319 1.314 - 1.314 1.324 5,978,240 1.3184 0.38%
1998-01-20 0 13.00 12.95 13.00 13.00 13.10 1,352,000 17,582,000 13.004 1.314 1.309 1.314 1.314 1.324 13,377,326 1.3143 0.00%
1998-01-19 0 13.00 13.00 13.30 13.00 13.50 178,000 2,354,750 13.229 1.314 1.314 1.344 1.314 1.364 1,761,216 1.3370 -3.70%
1998-01-16 0 13.50 - 13.50 13.10 14.60 291,400 3,989,400 13.690 1.364 - 1.364 1.324 1.476 2,883,249 1.3836 -8.16%
1998-01-15 0 14.70 14.60 14.70 14.70 15.00 101,000 1,501,950 14.871 1.486 1.476 1.486 1.486 1.516 999,342 1.5029 -2.00%
1998-01-14 0 15.00 14.95 15.00 14.95 15.00 532,400 7,984,710 14.998 1.516 1.511 1.516 1.511 1.516 5,267,817 1.5158 0.33%
1998-01-13 0 14.95 14.95 15.00 14.90 15.00 526,600 7,880,900 14.966 1.511 1.511 1.516 1.506 1.516 5,210,429 1.5125 -0.33%
1998-01-12 0 15.00 14.95 15.00 14.90 15.00 435,200 6,563,800 15.082 1.516 1.511 1.516 1.506 1.516 4,306,074 1.5243 -0.66%
1998-01-09 0 15.10 15.10 15.30 15.10 15.50 199,000 3,068,000 15.417 1.526 1.526 1.546 1.526 1.567 1,969,000 1.5582 -1.95%
1998-01-08 0 15.40 15.20 15.40 15.40 15.90 392,000 6,121,300 15.616 1.556 1.536 1.556 1.556 1.607 3,878,633 1.5782 -3.45%
1998-01-07 0 15.95 15.85 15.95 15.95 16.15 764,200 12,231,450 16.006 1.612 1.602 1.612 1.612 1.632 7,561,356 1.6176 -1.24%
1998-01-06 0 16.15 16.10 16.15 16.00 16.15 921,000 14,821,600 16.093 1.632 1.627 1.632 1.617 1.632 9,112,809 1.6265 0.31%
1998-01-05 0 16.10 16.05 16.10 16.00 16.20 463,000 7,485,600 16.168 1.627 1.622 1.627 1.617 1.637 4,581,141 1.6340 -1.23%
1998-01-02 0 16.30 16.25 16.30 16.25 16.40 939,000 15,315,350 16.310 1.647 1.642 1.647 1.642 1.657 9,290,909 1.6484 -0.61%
1997-12-31 0 16.40 16.40 16.55 16.40 16.40 98,000 1,610,480 16.433 1.657 1.657 1.673 1.657 1.657 969,658 1.6609 -0.91%
1997-12-30 0 16.55 - 16.60 16.55 16.70 650,200 10,796,090 16.604 1.673 - 1.678 1.673 1.688 6,433,386 1.6781 -0.90%
1997-12-29 0 16.70 16.70 16.75 16.60 16.80 308,000 5,145,150 16.705 1.688 1.688 1.693 1.678 1.698 3,047,497 1.6883 0.00%
1997-12-24 0 16.70 16.70 16.90 - - 40,040 666,648 16.650 1.688 1.688 1.708 - - 396,175 1.6827 0.30%
1997-12-23 0 16.65 16.65 16.75 16.65 16.75 268,000 4,476,200 16.702 1.683 1.683 1.693 1.683 1.693 2,651,719 1.6880 -0.60%
1997-12-22 0 16.75 - 16.75 16.85 16.95 215,200 3,657,480 16.996 1.693 - 1.693 1.703 1.713 2,129,290 1.7177 -0.59%
1997-12-19 0 16.85 16.85 17.00 16.80 17.00 912,000 15,498,100 16.994 1.703 1.703 1.718 1.698 1.718 9,023,759 1.7175 0.30%
1997-12-18 0 16.80 16.80 17.00 16.80 17.00 448,000 7,609,596 16.986 1.698 1.698 1.718 1.698 1.718 4,432,724 1.7167 0.00%
1997-12-17 0 16.80 16.80 16.90 16.80 17.00 53,000 892,400 16.838 1.698 1.698 1.708 1.698 1.718 524,407 1.7017 0.60%
1997-12-16 0 16.70 16.70 17.00 16.70 16.80 43,000 723,128 16.817 1.688 1.688 1.718 1.688 1.698 425,462 1.6996 -1.76%
1997-12-15 0 17.00 16.90 17.00 16.80 17.00 139,400 2,360,356 16.932 1.718 1.708 1.718 1.698 1.718 1,379,289 1.7113 0.00%
1997-12-12 0 17.00 - 17.00 16.80 17.00 357,000 6,017,780 16.857 1.718 - 1.718 1.698 1.718 3,532,327 1.7036 0.00%
1997-12-11 0 17.00 16.65 17.00 16.60 17.05 1,620,000 27,294,500 16.848 1.718 1.683 1.718 1.678 1.723 16,029,045 1.7028 -0.29%
1997-12-10 0 17.05 17.00 17.05 17.05 17.05 1,604,000 27,347,012 17.049 1.723 1.718 1.723 1.723 1.723 15,870,733 1.7231 0.00%
1997-12-09 0 17.05 17.05 17.10 17.00 17.10 293,600 5,001,020 17.033 1.723 1.723 1.728 1.718 1.728 2,905,017 1.7215 -0.29%
1997-12-08 0 17.10 17.10 17.50 17.10 17.10 14,000 239,550 17.111 1.728 1.728 1.769 1.728 1.728 138,523 1.7293 0.59%
1997-12-05 0 17.00 17.00 - 17.00 17.25 127,000 2,169,900 17.086 1.718 1.718 - 1.718 1.743 1,256,598 1.7268 -0.29%
1997-12-04 0 17.05 17.05 17.35 17.00 17.15 27,000 460,250 17.046 1.723 1.723 1.754 1.718 1.733 267,151 1.7228 -1.73%
1997-12-03 0 17.35 17.35 17.60 17.35 17.60 1,236,200 21,642,610 17.507 1.754 1.754 1.779 1.754 1.779 12,231,546 1.7694 -1.14%
1997-12-02 0 17.55 17.55 - 17.15 17.50 27,600 474,230 17.182 1.774 1.774 - 1.733 1.769 273,087 1.7366 2.93%
1997-12-01 0 17.05 17.05 - 16.95 17.05 1,382,000 23,488,150 16.996 1.723 1.723 - 1.713 1.723 13,674,160 1.7177 0.89%
1997-11-28 0 16.90 16.90 17.00 16.90 16.90 198,600 3,356,100 16.899 1.708 1.708 1.718 1.708 1.708 1,965,042 1.7079 0.00%
1997-11-27 0 16.90 16.90 16.95 16.90 16.95 1,432,000 24,306,500 16.974 1.708 1.708 1.713 1.708 1.713 14,168,884 1.7155 -0.29%
1997-11-26 0 16.95 16.95 17.00 16.90 17.10 162,600 2,756,700 16.954 1.713 1.713 1.718 1.708 1.728 1,608,841 1.7135 -1.45%
1997-11-25 0 17.20 17.20 17.30 17.20 17.30 658,600 11,347,200 17.229 1.738 1.738 1.748 1.738 1.748 6,516,499 1.7413 -0.58%
1997-11-24 0 17.30 17.25 17.30 17.25 17.30 456,000 7,886,565 17.295 1.748 1.743 1.748 1.743 1.748 4,511,879 1.7480 0.29%
1997-11-21 0 17.25 17.25 17.30 17.20 17.30 920,000 15,906,850 17.290 1.743 1.743 1.748 1.738 1.748 9,102,914 1.7474 0.88%
1997-11-20 0 17.10 17.05 17.10 17.00 17.10 262,000 4,459,500 17.021 1.728 1.723 1.728 1.718 1.728 2,592,352 1.7203 1.18%
1997-11-19 0 16.90 16.90 17.10 16.90 17.10 258,000 4,383,390 16.990 1.708 1.708 1.728 1.708 1.728 2,552,774 1.7171 -2.03%
1997-11-18 0 17.25 17.20 17.25 17.10 17.25 313,000 5,391,200 17.224 1.743 1.738 1.743 1.728 1.743 3,096,970 1.7408 -0.29%
1997-11-17 0 17.30 17.25 17.30 17.20 17.30 128,000 2,207,200 17.244 1.748 1.743 1.748 1.738 1.748 1,266,492 1.7428 0.58%
1997-11-14 0 17.20 17.15 17.20 17.10 17.20 210,000 3,601,700 17.151 1.738 1.733 1.738 1.728 1.738 2,077,839 1.7334 0.29%
1997-11-13 0 17.15 17.00 17.15 16.40 17.15 308,000 5,224,500 16.963 1.733 1.718 1.733 1.657 1.733 3,047,497 1.7144 2.69%
1997-11-12 0 16.70 16.70 16.75 16.70 16.75 67,000 1,119,150 16.704 1.688 1.688 1.693 1.688 1.693 662,930 1.6882 -0.60%
1997-11-11 0 16.80 16.70 16.80 16.60 16.80 37,400 624,900 16.709 1.698 1.688 1.698 1.678 1.698 370,053 1.6887 0.60%
1997-11-10 0 16.70 16.70 16.80 16.70 16.80 108,600 1,821,380 16.771 1.688 1.688 1.698 1.688 1.698 1,074,540 1.6950 -1.76%
1997-11-07 0 17.00 16.90 17.15 16.90 17.00 78,000 1,323,450 16.967 1.718 1.708 1.733 1.708 1.718 771,769 1.7148 -1.73%
1997-11-06 0 17.30 17.25 17.50 17.20 17.50 202,000 3,487,890 17.267 1.748 1.743 1.769 1.738 1.769 1,998,683 1.7451 0.00%
1997-11-05 0 17.30 17.30 17.40 17.00 17.30 268,000 4,597,499 17.155 1.748 1.748 1.759 1.718 1.748 2,651,719 1.7338 0.00%
1997-11-04 0 17.30 17.00 17.30 17.00 17.50 88,000 1,506,800 17.123 1.748 1.718 1.748 1.718 1.769 870,714 1.7305 0.00%
1997-11-03 0 17.30 17.30 - 17.20 17.30 3,000 51,700 17.233 1.748 1.748 - 1.738 1.748 29,683 1.7417 2.37%
1997-10-31 0 16.90 16.85 - 16.75 17.00 1,444,000 24,320,050 16.842 1.708 1.703 - 1.693 1.718 14,287,618 1.7022 0.60%
1997-10-30 0 16.80 16.70 16.80 16.80 17.00 150,200 2,540,290 16.913 1.698 1.688 1.698 1.698 1.718 1,486,150 1.7093 -1.75%
1997-10-29 0 17.10 17.00 - 16.00 17.10 416,200 6,901,360 16.582 1.728 1.718 - 1.617 1.728 4,118,079 1.6759 6.88%
1997-10-28 0 16.00 16.00 16.10 16.00 16.20 121,000 1,943,000 16.058 1.617 1.617 1.627 1.617 1.637 1,197,231 1.6229 -5.88%
1997-10-27 0 17.00 16.90 17.00 16.85 17.00 81,000 1,366,350 16.869 1.718 1.708 1.718 1.703 1.718 801,452 1.7048 0.89%
1997-10-24 0 16.85 16.90 17.00 16.60 16.90 1,237,800 20,797,470 16.802 1.703 1.708 1.718 1.678 1.708 12,247,378 1.6981 -0.30%
1997-10-23 0 16.90 16.90 16.95 16.70 16.95 2,027,600 34,147,720 16.841 1.708 1.708 1.713 1.688 1.713 20,062,032 1.7021 0.60%
1997-10-22 0 16.80 16.80 17.00 16.70 17.20 361,000 6,087,500 16.863 1.698 1.698 1.718 1.688 1.738 3,571,904 1.7043 -4.00%
1997-10-21 0 17.50 17.10 18.30 17.30 17.90 196,000 3,432,400 17.512 1.769 1.728 1.850 1.748 1.809 1,939,317 1.7699 -4.37%
1997-10-20 0 18.30 - 18.30 18.30 18.50 26,000 477,000 18.346 1.850 - 1.850 1.850 1.870 257,256 1.8542 -2.14%
1997-10-17 0 18.70 - 18.70 18.70 18.70 10,000 187,000 18.700 1.890 - 1.890 1.890 1.890 98,945 1.8899 -1.06%
1997-10-16 0 18.90 - 18.90 18.90 18.90 20,000 378,000 18.900 1.910 - 1.910 1.910 1.910 197,889 1.9102 0.00%
1997-10-15 0 18.90 18.70 18.90 18.70 18.90 47,500 891,900 18.777 1.910 1.890 1.910 1.890 1.910 469,987 1.8977 0.00%
1997-10-14 0 18.90 - 18.90 18.80 19.10 77,000 1,459,200 18.951 1.910 - 1.910 1.900 1.930 761,874 1.9153 -1.56%
1997-10-13 0 19.20 - 19.20 19.15 19.30 142,500 2,737,100 19.208 1.940 - 1.940 1.935 1.951 1,409,962 1.9413 -0.52%
1997-10-09 0 19.30 - 19.35 19.30 19.35 27,500 531,060 19.311 1.951 - 1.956 1.951 1.956 272,098 1.9517 -0.26%
1997-10-08 0 19.35 19.35 19.40 19.35 19.50 133,000 2,583,900 19.428 1.956 1.956 1.961 1.956 1.971 1,315,965 1.9635 -0.77%
1997-10-07 0 19.50 19.40 19.50 19.00 19.70 251,000 4,902,750 19.533 1.971 1.961 1.971 1.920 1.991 2,483,513 1.9741 -1.52%
1997-10-06 0 19.80 19.75 19.90 19.80 19.90 43,800 869,420 19.850 2.001 1.996 2.011 2.001 2.011 433,378 2.0061 -0.75%
1997-10-03 0 19.95 19.80 20.00 19.90 19.95 231,000 4,605,600 19.938 2.016 2.001 2.021 2.011 2.016 2,285,623 2.0150 0.25%
1997-09-30 0 19.90 - 19.90 19.90 20.00 58,000 1,159,200 19.986 2.011 - 2.011 2.011 2.021 573,879 2.0199 -0.25%
1997-09-29 0 19.95 19.75 20.00 19.75 20.00 143,600 2,838,400 19.766 2.016 1.996 2.021 1.996 2.021 1,420,846 1.9977 0.25%
1997-09-26 0 19.90 - 19.90 19.90 20.00 498,600 9,943,660 19.943 2.011 - 2.011 2.011 2.021 4,933,384 2.0156 -0.50%
1997-09-25 0 20.00 19.85 20.00 19.85 20.00 116,000 2,305,100 19.872 2.021 2.006 2.021 2.006 2.021 1,147,759 2.0083 0.00%
1997-09-24 0 20.00 - 20.00 19.95 20.05 677,000 13,527,800 19.982 2.021 - 2.021 2.016 2.026 6,698,558 2.0195 0.00%
1997-09-23 0 20.00 19.95 20.00 19.90 20.00 491,600 9,824,050 19.984 2.021 2.016 2.021 2.011 2.021 4,864,122 2.0197 0.00%
1997-09-22 0 20.00 19.85 20.00 19.80 20.00 89,240 1,768,546 19.818 2.021 2.006 2.021 2.001 2.021 882,983 2.0029 1.52%
1997-09-19 0 19.70 19.65 19.70 19.40 19.70 128,800 2,515,650 19.531 1.991 1.986 1.991 1.961 1.991 1,274,408 1.9740 1.81%
1997-09-18 0 19.35 19.35 19.45 19.30 19.45 144,000 2,787,000 19.354 1.956 1.956 1.966 1.951 1.966 1,424,804 1.9561 -0.77%
1997-09-16 0 19.50 19.40 - 19.25 19.50 63,600 1,227,000 19.292 1.971 1.961 - 1.946 1.971 629,288 1.9498 1.04%
1997-09-15 0 19.30 19.20 19.30 19.10 19.30 222,000 4,260,650 19.192 1.951 1.940 1.951 1.930 1.951 2,196,573 1.9397 0.78%
1997-09-12 0 19.15 19.00 19.15 19.00 19.15 40,000 761,800 19.045 1.935 1.920 1.935 1.920 1.935 395,779 1.9248 -0.78%
1997-09-11 0 19.30 19.10 19.30 19.10 19.30 41,000 785,400 19.156 1.951 1.930 1.951 1.930 1.951 405,673 1.9360 0.52%
1997-09-10 0 19.20 - 19.30 19.10 19.20 99,000 1,897,150 19.163 1.940 - 1.951 1.930 1.940 979,553 1.9368 -1.03%
1997-09-09 0 19.40 - 19.40 19.10 19.40 55,440 1,066,540 19.238 1.961 - 1.961 1.930 1.961 548,550 1.9443 0.52%
1997-09-08 0 19.30 19.15 - 17.65 19.30 36,000 671,006 18.639 1.951 1.935 - 1.784 1.951 356,201 1.8838 9.35%
1997-09-05 0 17.65 17.65 - 17.50 17.55 61,200 1,071,400 17.507 1.784 1.784 - 1.769 1.774 605,542 1.7693 0.86%
1997-09-04 0 17.50 17.45 17.60 17.30 17.50 93,500 1,633,350 17.469 1.769 1.764 1.779 1.748 1.769 925,133 1.7655 0.00%
1997-09-03 0 17.50 17.50 - 17.45 17.55 154,800 2,707,400 17.490 1.769 1.769 - 1.764 1.774 1,531,664 1.7676 0.29%
1997-09-02 0 17.45 17.45 - 17.40 17.50 390,000 6,808,000 17.456 1.764 1.764 - 1.759 1.769 3,858,844 1.7643 -0.85%
1997-09-01 0 17.60 17.60 - 17.40 17.60 228,120 3,988,190 17.483 1.779 1.779 - 1.759 1.779 2,257,127 1.7669 0.86%
1997-08-29 0 17.45 17.45 - 17.30 17.50 732,200 12,767,327 17.437 1.764 1.764 - 1.748 1.769 7,244,732 1.7623 0.00%
1997-08-28 0 17.45 17.40 17.45 17.45 17.55 1,076,000 18,799,350 17.472 1.764 1.759 1.764 1.764 1.774 10,646,452 1.7658 -0.57%
1997-08-27 0 17.55 17.55 - 17.50 17.60 309,000 5,409,750 17.507 1.774 1.774 - 1.769 1.779 3,057,392 1.7694 -0.28%
1997-08-26 0 17.60 17.50 - 17.40 17.60 394,000 6,871,400 17.440 1.779 1.769 - 1.759 1.779 3,898,422 1.7626 1.15%
1997-08-25 0 17.40 - 17.50 17.40 17.50 332,600 5,812,400 17.476 1.759 - 1.769 1.759 1.769 3,290,901 1.7662 -0.57%
1997-08-22 0 17.50 17.35 17.50 17.40 17.60 51,800 905,750 17.486 1.769 1.754 1.769 1.759 1.779 512,534 1.7672 -0.57%
1997-08-21 0 17.60 17.60 - 17.30 17.60 510,200 8,887,798 17.420 1.779 1.779 - 1.748 1.779 5,048,160 1.7606 2.03%
1997-08-20 0 17.25 17.15 17.30 17.05 17.35 883,000 15,102,020 17.103 1.743 1.733 1.748 1.723 1.754 8,736,819 1.7285 0.88%
1997-08-19 0 17.10 17.10 - 17.00 17.20 274,500 4,682,240 17.057 1.728 1.728 - 1.718 1.738 2,716,033 1.7239 -1.72%
1997-08-15 0 17.40 - 17.50 17.40 17.40 81,880 1,424,360 17.396 1.759 - 1.769 1.759 1.759 810,159 1.7581 -0.85%
1997-08-14 0 17.55 17.55 17.60 17.50 17.55 1,425,700 24,996,720 17.533 1.774 1.774 1.779 1.769 1.774 14,106,549 1.7720 -0.28%
1997-08-13 0 17.60 17.50 17.65 17.55 17.80 119,800 2,117,310 17.674 1.779 1.769 1.784 1.774 1.799 1,185,358 1.7862 -1.12%
1997-08-12 0 17.80 17.60 17.80 17.40 17.80 55,000 967,500 17.591 1.799 1.779 1.799 1.759 1.799 544,196 1.7779 2.89%
1997-08-11 0 17.30 17.30 17.40 17.20 17.60 104,800 1,825,640 17.420 1.748 1.748 1.759 1.738 1.779 1,036,941 1.7606 -2.81%
1997-08-08 0 17.80 17.75 17.85 17.75 17.90 320,000 5,707,500 17.836 1.799 1.794 1.804 1.794 1.809 3,166,231 1.8026 -0.28%
1997-08-07 0 17.85 17.80 18.00 17.80 18.00 545,200 9,773,470 17.926 1.804 1.799 1.819 1.799 1.819 5,394,466 1.8118 -0.28%
1997-08-06 0 17.90 17.85 17.90 17.80 17.95 289,000 5,173,700 17.902 1.809 1.804 1.809 1.799 1.814 2,859,502 1.8093 -0.28%
1997-08-05 0 17.95 17.95 18.10 17.80 18.05 595,000 10,673,250 17.938 1.814 1.814 1.829 1.799 1.824 5,887,211 1.8130 -0.55%
1997-08-04 0 18.05 18.00 - 17.85 18.10 182,200 3,273,730 17.968 1.824 1.819 - 1.804 1.829 1,802,773 1.8159 0.28%
1997-08-01 0 18.00 17.80 - 17.85 18.00 323,600 5,797,440 17.915 1.819 1.799 - 1.804 1.819 3,201,851 1.8107 -0.55%
1997-07-31 0 18.10 18.00 - 18.00 18.10 162,400 2,928,600 18.033 1.829 1.819 - 1.819 1.829 1,606,862 1.8226 0.00%
1997-07-30 0 18.10 18.00 18.10 17.95 18.10 94,000 1,690,500 17.984 1.829 1.819 1.829 1.814 1.829 930,080 1.8176 0.84%
1997-07-29 0 17.95 17.90 17.95 17.90 18.00 151,600 2,721,810 17.954 1.814 1.809 1.814 1.809 1.819 1,500,002 1.8145 -0.28%
1997-07-28 0 18.00 18.00 18.10 17.95 18.10 237,540 4,296,750 18.089 1.819 1.819 1.829 1.814 1.829 2,350,333 1.8281 -1.37%
1997-07-25 0 18.25 18.15 18.25 18.15 18.30 172,140 3,138,095 18.230 1.844 1.834 1.844 1.834 1.850 1,703,234 1.8424 -0.54%
1997-07-24 0 18.35 18.20 18.35 18.20 18.50 365,000 6,682,250 18.308 1.855 1.839 1.855 1.839 1.870 3,611,482 1.8503 -0.54%
1997-07-23 0 18.45 18.20 18.45 18.40 18.55 300,800 5,542,650 18.426 1.865 1.839 1.865 1.860 1.875 2,976,257 1.8623 -0.81%
1997-07-22 0 18.60 18.40 18.70 18.00 18.60 202,800 3,671,830 18.106 1.880 1.860 1.890 1.819 1.880 2,006,599 1.8299 2.76%
1997-07-21 0 18.10 18.00 18.10 17.95 18.25 834,940 15,034,750 18.007 1.829 1.819 1.829 1.814 1.844 8,261,291 1.8199 -1.09%
1997-07-18 0 18.30 18.25 18.30 18.20 18.30 221,400 4,039,800 18.247 1.850 1.844 1.850 1.839 1.850 2,190,636 1.8441 0.00%
1997-07-17 0 18.30 18.30 18.35 18.20 18.30 131,200 2,397,850 18.276 1.850 1.850 1.855 1.839 1.850 1,298,155 1.8471 -0.54%
1997-07-16 0 18.40 18.20 18.50 18.20 18.50 171,400 3,138,520 18.311 1.860 1.839 1.870 1.839 1.870 1,695,913 1.8506 0.00%
1997-07-15 0 18.40 18.35 - 18.00 18.40 386,000 7,003,960 18.145 1.860 1.855 - 1.819 1.860 3,819,266 1.8338 0.82%
1997-07-14 0 18.25 18.25 - 17.80 18.25 237,400 4,273,800 18.003 1.844 1.844 - 1.799 1.844 2,348,948 1.8195 3.69%
1997-07-11 0 17.60 17.55 - 17.50 17.60 165,199 2,891,123 17.501 1.779 1.774 - 1.769 1.779 1,634,557 1.7688 0.57%
1997-07-10 0 17.50 17.40 17.50 17.20 17.50 334,000 5,818,700 17.421 1.769 1.759 1.769 1.738 1.769 3,304,754 1.7607 1.45%
1997-07-09 0 17.25 17.20 17.25 17.15 17.45 652,000 11,250,450 17.255 1.743 1.738 1.743 1.733 1.764 6,451,196 1.7439 0.58%
1997-07-08 0 17.15 17.10 17.15 16.85 17.15 418,400 7,135,340 17.054 1.733 1.728 1.733 1.703 1.733 4,139,847 1.7236 1.48%
1997-07-07 0 16.90 16.70 17.00 16.40 17.00 668,160 11,127,512 16.654 1.708 1.688 1.718 1.657 1.718 6,611,090 1.6832 2.42%
1997-07-04 0 16.50 - 16.60 16.50 16.80 90,250 1,494,600 16.561 1.668 - 1.678 1.668 1.698 892,976 1.6737 -1.79%
1997-07-03 0 16.80 16.60 16.85 16.00 17.20 915,200 15,344,240 16.766 1.698 1.678 1.703 1.617 1.738 9,055,421 1.6945 4.67%
1997-06-27 0 16.05 16.05 16.10 16.00 16.10 176,400 2,829,100 16.038 1.622 1.622 1.627 1.617 1.627 1,745,385 1.6209 0.00%
1997-06-26 0 16.05 16.00 16.05 16.00 16.05 362,600 5,810,560 16.025 1.622 1.617 1.622 1.617 1.622 3,587,736 1.6196 0.31%
1997-06-25 0 16.00 16.00 16.10 16.00 16.30 795,000 12,775,200 16.069 1.617 1.617 1.627 1.617 1.647 7,866,105 1.6241 -0.62%
1997-06-24 0 16.10 16.10 16.15 16.10 16.30 184,400 2,982,660 16.175 1.627 1.627 1.632 1.627 1.647 1,824,541 1.6347 0.00%
1997-06-23 0 16.10 16.05 16.10 16.00 16.15 139,800 2,253,220 16.117 1.627 1.622 1.627 1.617 1.632 1,383,247 1.6289 0.63%
1997-06-20 0 16.00 16.00 16.50 16.00 16.60 482,000 7,920,900 16.433 1.617 1.617 1.668 1.617 1.678 4,769,136 1.6609 -2.44%
1997-06-19 0 16.40 16.30 16.40 16.20 16.40 186,700 3,042,210 16.295 1.657 1.647 1.657 1.637 1.657 1,847,298 1.6468 0.61%
1997-06-18 0 16.30 16.30 16.50 16.20 16.40 285,400 4,639,080 16.255 1.647 1.647 1.668 1.637 1.657 2,823,882 1.6428 1.87%
1997-06-17 0 16.00 15.95 16.00 15.85 16.10 265,800 4,245,440 15.972 1.617 1.612 1.617 1.602 1.627 2,629,951 1.6143 0.95%
1997-06-16 0 15.85 15.80 15.85 15.80 16.10 225,000 3,572,550 15.878 1.602 1.597 1.602 1.597 1.627 2,226,256 1.6047 -0.94%
1997-06-13 0 16.00 - 16.00 15.85 16.10 490,000 7,845,700 16.012 1.617 - 1.617 1.602 1.627 4,848,291 1.6182 -0.62%
1997-06-12 0 16.30 16.20 16.30 16.00 16.30 66,000 1,071,800 16.239 1.627 1.617 1.627 1.597 1.627 661,147 1.6211 0.00%
1997-06-11 0 16.30 - 16.30 16.10 16.40 167,000 2,728,750 16.340 1.627 - 1.627 1.607 1.637 1,672,903 1.6311 -1.21%
1997-06-10 0 16.50 16.30 16.50 16.20 16.50 101,600 1,668,740 16.425 1.647 1.627 1.647 1.617 1.647 1,017,766 1.6396 0.00%
1997-06-06 0 16.50 16.35 16.50 16.40 16.50 489,000 8,026,800 16.415 1.647 1.632 1.647 1.637 1.647 4,898,501 1.6386 0.00%
1997-06-05 0 16.50 16.45 16.50 16.30 16.50 145,000 2,380,500 16.417 1.647 1.642 1.647 1.627 1.647 1,452,521 1.6389 0.00%
1997-06-04 0 16.50 16.45 16.50 16.20 16.50 121,400 1,990,900 16.400 1.647 1.642 1.647 1.617 1.647 1,216,111 1.6371 0.61%
1997-06-03 0 16.40 16.40 16.45 16.25 16.55 338,000 5,546,700 16.410 1.637 1.637 1.642 1.622 1.652 3,385,876 1.6382 -0.91%
1997-06-02 0 16.55 - 16.65 16.55 17.00 298,000 5,013,600 16.824 1.652 - 1.662 1.652 1.697 2,985,181 1.6795 -2.65%
1997-05-30 0 17.00 - 17.00 17.00 17.05 112,200 1,908,340 17.008 1.697 - 1.697 1.697 1.702 1,123,951 1.6979 -1.16%
1997-05-29 0 17.20 17.15 17.20 17.10 17.20 60,000 1,029,000 17.150 1.717 1.712 1.717 1.707 1.717 601,043 1.7120 -0.58%
1997-05-28 0 17.30 17.25 17.30 17.25 17.30 137,200 2,367,090 17.253 1.727 1.722 1.727 1.722 1.727 1,374,385 1.7223 0.29%
1997-05-27 0 17.25 17.20 17.25 17.10 17.25 85,000 1,464,900 17.234 1.722 1.717 1.722 1.707 1.722 851,478 1.7204 0.29%
1997-05-26 0 17.20 17.20 17.40 16.80 17.20 170,800 2,912,440 17.052 1.717 1.717 1.737 1.677 1.717 1,710,969 1.7022 1.18%
1997-05-23 0 17.00 16.70 17.00 16.80 17.00 61,400 1,032,600 16.818 1.697 1.667 1.697 1.677 1.697 615,067 1.6788 0.00%
1997-05-22 0 17.00 17.00 17.10 16.80 17.00 265,600 4,505,590 16.964 1.697 1.697 1.707 1.677 1.697 2,660,617 1.6934 0.29%
1997-05-21 0 16.95 16.95 - 16.80 17.00 212,880 3,606,576 16.942 1.692 1.692 - 1.677 1.697 2,132,501 1.6912 0.89%
1997-05-20 0 16.80 16.70 16.80 16.80 17.00 882,000 14,896,950 16.890 1.677 1.667 1.677 1.677 1.697 8,835,333 1.6861 -0.59%
1997-05-19 0 16.90 16.80 16.90 16.50 16.90 649,400 10,831,600 16.679 1.687 1.677 1.687 1.647 1.687 6,505,290 1.6650 2.11%
1997-05-16 0 16.55 16.55 16.60 16.35 16.60 688,600 11,367,160 16.508 1.652 1.652 1.657 1.632 1.657 6,897,971 1.6479 0.00%
1997-05-15 0 16.55 16.45 16.55 15.40 16.55 404,000 6,572,440 16.268 1.652 1.642 1.652 1.537 1.652 4,047,023 1.6240 7.47%
1997-05-14 0 15.40 15.20 15.30 15.30 16.40 282,600 4,514,050 15.973 1.537 1.517 1.527 1.527 1.637 2,830,913 1.5946 -5.52%
1997-05-13 0 16.30 16.30 16.60 16.20 16.80 626,600 10,316,820 16.465 1.627 1.627 1.657 1.617 1.677 6,276,893 1.6436 -2.98%
1997-05-12 0 16.80 16.70 16.80 16.35 16.80 684,100 11,334,410 16.568 1.677 1.667 1.677 1.632 1.677 6,852,893 1.6540 2.13%
1997-05-09 0 16.45 16.20 16.50 16.40 16.50 90,400 1,486,900 16.448 1.642 1.617 1.647 1.637 1.647 905,572 1.6419 -0.30%
1997-05-08 0 16.50 16.50 16.55 16.45 16.90 281,520 4,661,782 16.559 1.647 1.647 1.652 1.642 1.687 2,820,094 1.6531 -2.94%
1997-05-07 0 17.00 16.95 17.00 16.90 17.00 196,000 3,329,140 16.985 1.697 1.692 1.697 1.687 1.697 1,963,407 1.6956 -0.58%
1997-05-06 0 17.10 16.90 17.20 16.95 17.10 36,400 618,720 16.998 1.707 1.687 1.717 1.692 1.707 364,633 1.6968 0.88%
1997-05-05 0 16.95 16.95 17.00 16.95 17.00 58,200 987,900 16.974 1.692 1.692 1.697 1.692 1.697 583,012 1.6945 -0.29%
1997-05-02 0 17.00 16.85 17.00 16.90 17.10 209,000 3,546,200 16.967 1.697 1.682 1.697 1.687 1.707 2,093,633 1.6938 -2.86%
1997-05-01 0 17.50 17.50 - 17.00 17.50 101,200 1,732,480 17.119 1.747 1.747 - 1.697 1.747 1,013,759 1.7090 2.04%
1997-04-30 0 17.15 17.15 17.25 17.15 17.45 205,100 3,555,140 17.334 1.712 1.712 1.722 1.712 1.742 2,054,566 1.7304 -2.00%
1997-04-29 0 17.50 17.45 17.55 17.50 17.60 146,000 2,560,450 17.537 1.747 1.742 1.752 1.747 1.757 1,462,538 1.7507 -0.85%
1997-04-28 0 17.65 17.55 17.75 17.65 17.80 189,200 3,345,960 17.685 1.762 1.752 1.772 1.762 1.777 1,895,289 1.7654 0.00%
1997-04-25 0 17.65 17.55 17.65 17.60 17.80 267,000 4,711,950 17.648 1.762 1.752 1.762 1.757 1.777 2,674,642 1.7617 -0.84%
1997-04-24 0 17.80 17.70 17.85 17.70 17.90 210,000 3,737,150 17.796 1.777 1.767 1.782 1.767 1.787 2,103,651 1.7765 -0.56%
1997-04-23 0 17.90 17.85 17.95 17.90 18.00 166,600 2,986,950 17.929 1.787 1.782 1.792 1.787 1.797 1,668,896 1.7898 0.00%
1997-04-22 0 17.90 17.80 17.90 17.90 18.20 97,000 1,750,418 18.046 1.787 1.777 1.787 1.787 1.817 971,686 1.8014 -2.19%
1997-04-21 0 18.30 18.00 18.40 18.00 18.30 205,800 3,727,460 18.112 1.827 1.797 1.837 1.797 1.827 2,061,578 1.8081 1.10%
1997-04-18 0 18.10 17.70 17.90 17.65 18.10 45,200 805,720 17.826 1.807 1.767 1.787 1.762 1.807 452,786 1.7795 1.97%
1997-04-17 0 17.75 17.65 17.90 17.75 17.85 75,000 1,331,550 17.754 1.772 1.762 1.787 1.772 1.782 751,304 1.7723 -0.28%
1997-04-16 0 17.80 17.50 18.00 17.40 17.80 101,300 1,770,080 17.474 1.777 1.747 1.797 1.737 1.777 1,014,761 1.7443 1.42%
1997-04-15 0 17.55 17.40 17.55 17.60 17.60 4,300 74,880 17.414 1.752 1.737 1.752 1.757 1.757 43,075 1.7384 -0.28%
1997-04-14 0 17.60 17.55 17.70 17.55 17.65 482,400 8,491,230 17.602 1.757 1.752 1.767 1.752 1.762 4,832,386 1.7572 0.28%
1997-04-11 0 17.55 - 17.55 17.55 17.70 505,880 8,926,616 17.646 1.752 - 1.752 1.752 1.767 5,067,595 1.7615 -0.85%
1997-04-10 0 17.70 17.55 17.70 17.55 17.90 304,600 5,391,880 17.702 1.767 1.752 1.767 1.752 1.787 3,051,295 1.7671 -1.12%
1997-04-09 0 17.90 17.90 17.95 17.55 18.00 360,600 6,432,840 17.839 1.787 1.787 1.792 1.752 1.797 3,612,269 1.7808 1.99%
1997-04-08 0 17.55 17.55 17.65 17.55 17.70 299,000 5,272,100 17.632 1.752 1.752 1.762 1.752 1.767 2,995,198 1.7602 0.29%
1997-04-07 0 17.50 17.50 17.60 17.45 17.80 258,200 4,541,260 17.588 1.747 1.747 1.757 1.742 1.777 2,586,489 1.7558 0.00%
1997-04-04 0 17.50 17.40 17.60 17.40 18.60 183,400 3,268,100 17.820 1.747 1.737 1.757 1.737 1.857 1,837,188 1.7789 -5.66%
1997-04-03 0 18.55 18.40 18.60 17.90 18.90 488,340 9,033,520 18.498 1.852 1.837 1.857 1.787 1.887 4,891,890 1.8466 4.80%
1997-04-02 0 17.70 17.50 17.90 16.50 17.70 276,240 4,741,092 17.163 1.767 1.747 1.787 1.647 1.767 2,767,202 1.7133 7.27%
1997-04-01 0 16.50 16.40 16.70 16.00 16.50 156,200 2,544,480 16.290 1.647 1.637 1.667 1.597 1.647 1,564,716 1.6262 3.12%
1997-03-27 0 3.200 3.100 3.200 3.200 3.275 330,000 1,070,750 3.2447 1.597 1.547 1.597 1.597 1.635 661,147 1.6195 -3.03%
1997-03-26 0 3.300 - 3.300 3.150 3.300 456,600 1,493,110 3.2701 1.647 - 1.647 1.572 1.647 914,788 1.6322 0.00%
1997-03-25 0 3.300 3.275 3.300 3.200 3.300 700,200 2,260,470 3.2283 1.647 1.635 1.647 1.597 1.647 1,402,835 1.6114 1.54%
1997-03-24 0 3.250 3.200 3.250 3.200 3.375 562,000 1,845,400 3.2836 1.622 1.597 1.622 1.597 1.685 1,125,954 1.6390 -2.26%
1997-03-21 0 3.325 3.300 3.350 2.925 3.350 3,797,200 12,000,910 3.1605 1.660 1.647 1.672 1.460 1.672 7,607,603 1.5775 11.76%
1997-03-20 0 2.975 2.975 3.000 2.975 3.025 2,301,200 6,882,600 2.9909 1.485 1.485 1.497 1.485 1.510 4,610,401 1.4928 0.00%
1997-03-19 0 2.975 2.975 3.000 2.950 3.050 3,461,000 10,353,305 2.9914 1.485 1.485 1.497 1.472 1.522 6,934,034 1.4931 -3.25%
1997-03-18 0 3.075 3.075 3.100 3.075 3.125 1,173,000 3,621,375 3.0873 1.535 1.535 1.547 1.535 1.560 2,350,078 1.5410 -1.76%
1997-03-17 0 3.200 3.175 3.200 3.175 3.300 4,391,000 14,317,950 3.2607 1.562 1.550 1.562 1.550 1.611 8,994,011 1.5919 -2.29%
1997-03-14 0 3.275 3.250 3.325 3.275 3.350 1,377,600 4,586,686 3.3295 1.599 1.587 1.623 1.599 1.636 2,821,715 1.6255 -2.96%
1997-03-13 0 3.375 3.375 3.400 3.375 3.425 1,216,000 4,135,450 3.4009 1.648 1.648 1.660 1.648 1.672 2,490,712 1.6603 -2.88%
1997-03-12 0 3.475 3.450 3.475 3.425 3.475 2,984,000 10,305,050 3.4534 1.697 1.684 1.697 1.672 1.697 6,112,077 1.6860 1.46%
1997-03-11 0 3.425 3.400 3.425 3.400 3.450 3,634,400 12,472,670 3.4318 1.672 1.660 1.672 1.660 1.684 7,444,280 1.6755 -1.44%
1997-03-10 0 3.475 3.475 3.500 3.250 3.475 2,671,000 8,935,710 3.3455 1.697 1.697 1.709 1.587 1.697 5,470,964 1.6333 6.92%
1997-03-07 0 3.250 3.200 3.250 3.075 3.250 2,468,000 7,924,150 3.2108 1.587 1.562 1.587 1.501 1.587 5,055,163 1.5675 7.44%
1997-03-06 0 3.025 3.025 3.225 3.000 3.075 2,700,400 8,224,696 3.0457 1.477 1.477 1.574 1.465 1.501 5,531,184 1.4870 -0.82%
1997-03-05 0 3.050 3.050 3.100 3.050 3.100 860,000 2,659,000 3.0919 1.489 1.489 1.513 1.489 1.513 1,761,524 1.5095 -2.40%
1997-03-04 0 3.125 3.075 3.125 3.125 3.150 500,000 1,566,250 3.1325 1.526 1.501 1.526 1.526 1.538 1,024,142 1.5293 -1.57%
1997-03-03 0 3.175 3.150 3.175 3.150 3.200 1,078,000 3,402,000 3.1558 1.550 1.538 1.550 1.538 1.562 2,208,049 1.5407 0.00%
1997-02-28 0 3.175 3.150 3.200 2.950 3.175 3,542,000 11,023,050 3.1121 1.550 1.538 1.562 1.440 1.550 7,255,019 1.5194 6.72%
1997-02-27 0 2.975 - 2.975 2.950 3.175 4,258,000 12,878,400 3.0245 1.452 - 1.452 1.440 1.550 8,721,590 1.4766 -7.03%
1997-02-26 0 3.200 3.200 3.225 3.200 3.350 2,159,500 7,019,975 3.2507 1.562 1.562 1.574 1.562 1.636 4,423,267 1.5871 -3.76%
1997-02-25 0 3.325 3.300 3.325 3.250 3.325 1,913,200 6,334,840 3.3111 1.623 1.611 1.623 1.587 1.623 3,918,775 1.6165 0.76%
1997-02-24 0 3.300 3.250 3.300 3.250 3.350 3,882,600 12,841,915 3.3076 1.611 1.587 1.611 1.587 1.636 7,952,664 1.6148 -0.75%
1997-02-21 0 3.325 3.300 3.350 3.200 3.400 2,255,000 7,369,628 3.2681 1.623 1.611 1.636 1.562 1.660 4,618,879 1.5955 3.91%
1997-02-20 0 3.200 3.150 3.250 3.000 3.250 5,816,000 17,882,100 3.0746 1.562 1.538 1.587 1.465 1.587 11,912,815 1.5011 4.92%
1997-02-19 0 3.050 3.025 3.050 3.025 3.075 6,360,000 19,385,400 3.0480 1.489 1.477 1.489 1.477 1.501 13,027,081 1.4881 0.00%
1997-02-18 0 3.050 2.975 3.050 2.975 3.050 856,000 2,581,300 3.0155 1.489 1.452 1.489 1.452 1.489 1,753,330 1.4722 0.00%
1997-02-17 0 3.050 3.025 3.050 3.000 3.050 1,584,000 4,800,700 3.0307 1.489 1.477 1.489 1.465 1.489 3,244,481 1.4797 0.83%
1997-02-14 0 3.025 3.000 3.025 3.000 3.100 3,566,000 10,839,550 3.0397 1.477 1.465 1.477 1.465 1.513 7,304,178 1.4840 -0.82%
1997-02-13 0 3.050 3.050 3.075 3.000 3.050 720,000 2,183,300 3.0324 1.489 1.489 1.501 1.465 1.489 1,474,764 1.4804 0.83%
1997-02-12 0 3.025 3.000 - 2.950 3.025 2,020,000 6,060,550 3.0003 1.477 1.465 - 1.440 1.477 4,137,532 1.4648 0.83%
1997-02-11 0 3.000 2.975 3.000 2.950 3.025 3,269,000 9,783,760 2.9929 1.465 1.452 1.465 1.440 1.477 6,695,838 1.4612 -0.83%
1997-02-10 0 3.025 2.975 3.025 2.900 3.100 774,000 2,313,500 2.9890 1.477 1.452 1.477 1.416 1.513 1,585,371 1.4593 -4.72%
1997-02-05 0 3.175 3.075 3.175 3.100 3.175 2,154,000 6,741,550 3.1298 1.550 1.501 1.550 1.513 1.550 4,412,002 1.5280 0.00%
1997-02-04 0 3.175 3.150 3.175 3.050 3.200 1,736,000 5,498,250 3.1672 1.550 1.538 1.550 1.489 1.562 3,555,820 1.5463 4.10%
1997-02-03 0 3.050 2.975 3.050 2.950 3.100 2,200,000 6,607,500 3.0034 1.489 1.452 1.489 1.440 1.513 4,506,223 1.4663 1.67%
1997-01-31 0 3.000 2.975 3.000 2.975 3.000 1,842,000 5,462,550 2.9656 1.465 1.452 1.465 1.452 1.465 3,772,938 1.4478 1.69%
1997-01-30 0 2.950 2.925 3.000 2.900 2.950 2,172,600 6,365,558 2.9299 1.440 1.428 1.465 1.416 1.440 4,450,100 1.4304 2.61%
1997-01-29 0 2.875 2.850 2.900 2.850 2.900 7,985,000 23,126,475 2.8962 1.404 1.391 1.416 1.391 1.416 16,355,541 1.4140 -0.86%
1997-01-28 0 2.900 2.900 2.925 2.900 2.925 1,650,000 4,800,250 2.9092 1.416 1.416 1.428 1.416 1.428 3,379,667 1.4203 -1.69%
1997-01-27 0 2.950 2.925 2.950 2.925 2.975 3,598,000 10,624,100 2.9528 1.440 1.428 1.440 1.428 1.452 7,369,723 1.4416 -1.67%
1997-01-24 0 3.000 3.000 3.025 3.000 3.025 947,000 2,857,850 3.0178 1.465 1.465 1.477 1.465 1.477 1,939,724 1.4733 -1.64%
1997-01-23 0 3.050 3.025 3.050 2.975 3.050 4,087,000 12,246,350 2.9964 1.489 1.477 1.489 1.452 1.489 8,371,333 1.4629 0.83%
1997-01-22 0 3.025 3.000 3.050 3.000 3.050 913,000 2,760,925 3.0240 1.477 1.465 1.489 1.465 1.489 1,870,083 1.4764 -0.82%
1997-01-21 0 3.050 3.025 3.050 2.925 3.050 2,981,000 8,932,325 2.9964 1.489 1.477 1.489 1.428 1.489 6,105,932 1.4629 0.00%
1997-01-20 0 3.050 3.050 3.075 3.025 3.050 1,550,000 4,708,600 3.0378 1.489 1.489 1.501 1.477 1.489 3,174,839 1.4831 0.00%
1997-01-17 0 3.050 3.050 3.075 3.025 3.100 3,608,350 11,021,449 3.0544 1.489 1.489 1.501 1.477 1.513 7,390,923 1.4912 -1.61%
1997-01-16 0 3.100 3.100 3.125 3.100 3.125 1,870,000 5,810,000 3.1070 1.513 1.513 1.526 1.513 1.526 3,830,290 1.5169 0.00%
1997-01-15 0 3.100 3.100 3.125 3.100 3.150 1,264,000 3,944,850 3.1209 1.513 1.513 1.526 1.513 1.538 2,589,030 1.5237 -0.80%
1997-01-14 0 3.125 3.125 3.175 3.100 3.175 3,351,000 10,544,800 3.1468 1.526 1.526 1.550 1.513 1.550 6,863,797 1.5363 0.00%
1997-01-13 0 3.125 3.100 3.125 3.075 3.125 7,568,400 23,546,400 3.1111 1.526 1.513 1.526 1.501 1.526 15,502,226 1.5189 0.00%
1997-01-10 0 3.125 3.100 3.125 3.100 3.125 6,768,200 21,000,240 3.1028 1.526 1.513 1.526 1.513 1.526 13,863,190 1.5148 1.63%
1997-01-09 0 3.075 3.075 3.100 3.050 3.125 4,922,000 15,142,950 3.0766 1.501 1.501 1.513 1.489 1.526 10,081,650 1.5020 -2.38%
1997-01-08 0 3.150 3.125 3.150 3.100 3.150 2,170,000 6,787,100 3.1277 1.538 1.526 1.538 1.513 1.538 4,444,774 1.5270 0.80%
1997-01-07 0 3.125 3.125 3.150 3.125 3.200 1,704,000 5,376,050 3.1550 1.526 1.526 1.538 1.526 1.562 3,490,275 1.5403 -2.34%
1997-01-06 0 3.200 3.200 3.300 3.100 3.250 1,658,000 5,230,600 3.1548 1.562 1.562 1.611 1.513 1.587 3,396,053 1.5402 1.59%
1997-01-03 0 3.150 3.125 3.150 3.075 3.175 1,948,000 6,090,950 3.1268 1.538 1.526 1.538 1.501 1.550 3,990,056 1.5265 0.80%
1997-01-02 0 3.125 3.125 3.200 2.875 3.150 1,496,000 4,615,800 3.0854 1.526 1.526 1.562 1.404 1.538 3,064,232 1.5063 5.93%
1996-12-31 0 2.950 2.950 - 2.900 2.950 760,000 2,230,500 2.9349 1.440 1.440 - 1.416 1.440 1,556,695 1.4328 0.00%
1996-12-30 0 2.950 2.950 2.975 2.825 2.975 1,673,000 4,891,100 2.9236 1.440 1.440 1.452 1.379 1.452 3,426,778 1.4273 6.31%
1996-12-27 0 2.775 2.750 2.800 2.750 2.775 2,203,000 6,072,450 2.7564 1.355 1.343 1.367 1.343 1.355 4,512,368 1.3457 0.91%
1996-12-24 0 2.750 2.725 2.750 2.725 2.750 370,000 1,012,250 2.7358 1.343 1.330 1.343 1.330 1.343 757,865 1.3357 0.00%
1996-12-23 0 2.750 2.725 2.750 2.725 2.800 1,128,000 3,101,550 2.7496 1.343 1.330 1.343 1.330 1.367 2,310,463 1.3424 -1.79%
1996-12-20 0 2.800 2.800 2.850 2.675 2.800 2,036,000 5,586,450 2.7438 1.367 1.367 1.391 1.306 1.367 4,170,305 1.3396 5.66%
1996-12-19 0 2.650 2.625 2.650 2.625 2.650 816,000 2,146,450 2.6305 1.294 1.282 1.294 1.282 1.294 1,671,399 1.2842 0.95%
1996-12-18 0 2.625 2.600 2.625 2.625 2.700 358,000 945,200 2.6402 1.282 1.269 1.282 1.282 1.318 733,285 1.2890 -0.94%
1996-12-17 0 2.650 2.650 2.675 2.650 2.675 1,463,000 3,885,550 2.6559 1.294 1.294 1.306 1.294 1.306 2,996,638 1.2966 -0.93%
1996-12-16 0 2.675 2.675 2.700 2.650 2.700 1,133,000 3,023,475 2.6686 1.306 1.306 1.318 1.294 1.318 2,320,705 1.3028 -0.93%
1996-12-13 0 2.700 2.700 2.750 2.625 2.750 2,733,000 7,324,350 2.6800 1.318 1.318 1.343 1.282 1.343 5,597,958 1.3084 1.89%
1996-12-12 0 2.650 2.625 2.650 2.600 2.650 1,776,000 4,671,540 2.6304 1.294 1.282 1.294 1.269 1.294 3,637,751 1.2842 1.92%
1996-12-11 0 2.600 2.600 2.625 2.600 2.625 669,000 1,743,050 2.6055 1.269 1.269 1.282 1.269 1.282 1,370,301 1.2720 0.00%
1996-12-10 0 2.600 2.575 2.625 2.550 2.625 1,046,000 2,724,050 2.6043 1.269 1.257 1.282 1.245 1.282 2,142,504 1.2714 2.97%
1996-12-09 0 2.525 2.500 2.550 2.500 2.550 699,000 1,776,575 2.5416 1.233 1.221 1.245 1.221 1.245 1,431,750 1.2408 1.00%
1996-12-06 0 2.500 2.500 2.525 2.500 2.550 1,742,000 4,381,250 2.5151 1.221 1.221 1.233 1.221 1.245 3,568,109 1.2279 -1.96%
1996-12-05 0 2.550 2.525 2.550 2.525 2.575 1,378,000 3,518,100 2.5530 1.245 1.233 1.245 1.233 1.257 2,822,534 1.2464 -0.97%
1996-12-04 0 2.575 2.575 2.600 2.525 2.575 2,271,000 5,816,950 2.5614 1.257 1.257 1.269 1.233 1.257 4,651,651 1.2505 0.00%
1996-12-03 0 2.575 2.550 2.600 2.550 2.600 1,885,000 4,866,900 2.5819 1.257 1.245 1.269 1.245 1.269 3,861,014 1.2605 -0.96%
1996-12-02 0 2.600 2.575 2.600 2.575 2.600 78,000 201,250 2.5801 1.269 1.257 1.269 1.257 1.269 159,766 1.2597 0.00%
1996-11-29 0 2.600 2.575 2.625 2.575 2.600 1,080,000 2,800,440 2.5930 1.269 1.257 1.282 1.257 1.269 2,212,146 1.2659 -0.95%
1996-11-28 0 2.625 2.650 2.675 2.625 2.675 1,967,000 5,192,800 2.6400 1.282 1.294 1.306 1.282 1.306 4,028,973 1.2889 0.96%
1996-11-27 0 2.600 2.575 2.600 2.575 2.700 1,443,000 3,803,850 2.6361 1.269 1.257 1.269 1.257 1.318 2,955,673 1.2870 -1.89%
1996-11-26 0 2.650 2.625 2.650 2.600 2.675 2,458,000 6,494,700 2.6423 1.294 1.282 1.294 1.269 1.306 5,034,680 1.2900 2.91%
1996-11-25 0 2.575 2.550 2.600 2.575 2.650 1,520,000 3,970,750 2.6123 1.257 1.245 1.269 1.257 1.294 3,113,390 1.2754 1.98%
1996-11-22 0 2.525 2.525 2.550 2.525 2.600 2,445,000 6,240,825 2.5525 1.233 1.233 1.245 1.233 1.269 5,008,052 1.2462 -1.94%
1996-11-21 0 2.575 2.575 2.600 2.500 2.650 1,884,000 4,860,050 2.5796 1.257 1.257 1.269 1.221 1.294 3,858,965 1.2594 -2.83%
1996-11-20 0 2.650 2.625 2.650 2.625 2.675 2,093,000 5,545,075 2.6493 1.294 1.282 1.294 1.282 1.306 4,287,057 1.2934 0.00%
1996-11-19 0 2.650 2.625 2.675 2.650 2.775 1,029,000 2,785,375 2.7069 1.294 1.282 1.306 1.294 1.355 2,107,683 1.3215 -5.36%
1996-11-18 0 2.800 2.775 2.850 2.700 2.800 2,977,000 8,237,210 2.7669 1.367 1.355 1.391 1.318 1.367 6,097,739 1.3509 3.70%
1996-11-15 0 2.700 2.675 2.700 2.600 2.725 1,512,000 4,058,384 2.6841 1.318 1.306 1.318 1.269 1.330 3,097,004 1.3104 2.86%
1996-11-14 0 2.625 2.625 2.650 2.600 2.625 1,218,000 3,183,400 2.6136 1.282 1.282 1.294 1.269 1.282 2,494,809 1.2760 0.00%
1996-11-13 0 2.625 2.600 - 2.575 2.625 3,706,000 9,684,000 2.6131 1.282 1.269 - 1.257 1.282 7,590,937 1.2757 1.94%
1996-11-12 0 2.575 2.575 2.600 2.550 2.575 1,424,000 3,667,550 2.5755 1.257 1.257 1.269 1.245 1.257 2,916,755 1.2574 0.98%
1996-11-11 0 2.550 2.550 2.575 2.550 2.625 2,368,000 6,095,810 2.5742 1.245 1.245 1.257 1.245 1.282 4,850,335 1.2568 -2.86%
1996-11-08 0 2.625 2.600 2.625 2.550 2.675 4,070,000 10,612,200 2.6074 1.282 1.269 1.282 1.245 1.306 8,336,512 1.2730 -1.87%
1996-11-07 0 2.675 2.650 2.675 2.600 2.700 3,807,000 10,135,700 2.6624 1.306 1.294 1.306 1.269 1.318 7,797,814 1.2998 2.88%
1996-11-06 0 2.600 2.600 2.625 2.550 2.675 5,294,000 13,803,650 2.6074 1.269 1.269 1.282 1.245 1.306 10,843,611 1.2730 1.96%
1996-11-05 0 2.550 2.525 2.550 2.500 2.600 5,592,000 14,336,250 2.5637 1.245 1.233 1.245 1.221 1.269 11,453,999 1.2516 2.00%
1996-11-04 0 2.500 2.500 2.525 2.375 2.550 2,212,000 5,513,600 2.4926 1.221 1.221 1.233 1.160 1.245 4,530,802 1.2169 6.38%
1996-11-01 0 2.350 2.325 2.350 2.300 2.350 2,870,000 6,688,050 2.3303 1.147 1.135 1.147 1.123 1.147 5,878,573 1.1377 2.17%
1996-10-31 0 2.300 2.300 2.325 2.275 2.300 1,831,000 4,204,950 2.2965 1.123 1.123 1.135 1.111 1.123 3,750,406 1.1212 0.00%
1996-10-30 0 2.300 2.275 2.300 2.225 2.300 2,826,000 6,358,000 2.2498 1.123 1.111 1.123 1.086 1.123 5,788,448 1.0984 3.37%
1996-10-29 0 2.225 2.200 2.225 2.200 2.225 350,000 774,750 2.2136 1.086 1.074 1.086 1.074 1.086 716,899 1.0807 0.00%
1996-10-28 0 2.225 2.200 2.250 2.200 2.275 1,254,000 2,801,800 2.2343 1.086 1.074 1.098 1.074 1.111 2,568,547 1.0908 1.14%
1996-10-25 0 2.200 2.175 2.200 2.200 2.200 5,732,000 12,610,400 2.2000 1.074 1.062 1.074 1.074 1.074 11,740,759 1.0741 0.00%
1996-10-24 0 2.200 2.200 2.225 2.200 2.225 3,322,000 7,333,900 2.2077 1.074 1.074 1.086 1.074 1.086 6,804,397 1.0778 0.00%
1996-10-23 0 2.200 2.175 2.200 2.175 2.200 2,061,000 4,516,350 2.1913 1.074 1.062 1.074 1.062 1.074 4,221,512 1.0698 0.00%
1996-10-22 0 2.200 2.200 2.225 2.200 2.200 1,788,000 3,933,600 2.2000 1.074 1.074 1.086 1.074 1.074 3,662,330 1.0741 0.00%
1996-10-18 0 2.200 2.200 2.225 2.200 2.225 1,254,004 2,766,308 2.2060 1.074 1.074 1.086 1.074 1.086 2,568,555 1.0770 0.00%
1996-10-17 0 2.200 2.175 2.200 2.175 2.200 988,000 2,169,550 2.1959 1.074 1.062 1.074 1.062 1.074 2,023,704 1.0721 0.00%
1996-10-16 0 2.200 2.200 2.250 2.175 2.250 1,343,000 2,954,625 2.2000 1.074 1.074 1.098 1.062 1.098 2,750,844 1.0741 0.00%
1996-10-15 0 2.200 2.175 2.200 2.150 2.225 3,230,600 7,104,080 2.1990 1.074 1.062 1.074 1.050 1.086 6,617,184 1.0736 2.33%
1996-10-14 0 2.150 2.150 2.175 2.150 2.175 2,123,000 4,635,525 2.1835 1.050 1.050 1.062 1.050 1.062 4,348,505 1.0660 -1.15%
1996-10-11 0 2.175 2.175 2.200 2.175 2.200 6,348,000 13,857,400 2.1830 1.062 1.062 1.074 1.062 1.074 13,002,501 1.0657 0.00%
1996-10-10 0 2.175 2.150 2.175 2.150 2.175 1,870,000 4,066,900 2.1748 1.062 1.050 1.062 1.050 1.062 3,830,290 1.0618 0.00%
1996-10-09 0 2.175 2.175 2.200 2.150 2.200 1,935,000 4,196,875 2.1689 1.062 1.062 1.074 1.050 1.074 3,963,428 1.0589 -1.14%
1996-10-08 0 2.200 2.200 2.225 2.200 2.225 1,368,000 3,019,350 2.2071 1.074 1.074 1.086 1.074 1.086 2,802,051 1.0775 -1.12%
1996-10-07 0 2.225 2.200 2.225 2.200 2.225 3,830,000 8,486,000 2.2157 1.086 1.074 1.086 1.074 1.086 7,844,924 1.0817 1.14%
1996-10-04 0 2.200 2.200 2.225 2.175 2.225 2,642,000 5,804,150 2.1969 1.074 1.074 1.086 1.062 1.086 5,411,564 1.0725 1.15%
1996-10-03 0 2.175 2.150 2.175 2.150 2.200 2,612,000 5,651,050 2.1635 1.062 1.050 1.062 1.050 1.074 5,350,116 1.0562 1.16%
1996-10-02 0 2.150 2.125 2.150 2.100 2.150 1,320,000 2,793,550 2.1163 1.050 1.037 1.050 1.025 1.050 2,703,734 1.0332 2.38%
1996-10-01 0 2.100 2.075 2.100 2.075 2.100 556,000 1,164,350 2.0942 1.025 1.013 1.025 1.013 1.025 1,138,845 1.0224 0.00%
1996-09-30 0 2.100 2.100 2.125 2.050 2.125 1,584,200 3,322,290 2.0971 1.025 1.025 1.037 1.001 1.037 3,244,890 1.0239 1.20%
1996-09-27 0 2.075 2.075 2.100 2.075 2.125 685,000 1,442,650 2.1061 1.013 1.013 1.025 1.013 1.037 1,403,074 1.0282 -2.35%
1996-09-26 0 2.125 2.125 2.150 2.125 2.150 352,000 749,500 2.1293 1.037 1.037 1.050 1.037 1.050 720,996 1.0395 0.00%
1996-09-25 0 2.125 2.125 2.175 2.125 2.150 251,001 538,902 2.1470 1.037 1.037 1.062 1.037 1.050 514,121 1.0482 -1.16%
1996-09-24 0 2.150 2.150 2.175 2.150 2.175 298,000 643,700 2.1601 1.050 1.050 1.062 1.050 1.062 610,388 1.0546 -1.15%
1996-09-23 0 2.175 2.150 2.175 2.150 2.175 1,333,800 2,896,400 2.1715 1.062 1.050 1.062 1.050 1.062 2,732,000 1.0602 0.00%
1996-09-20 0 2.175 2.175 2.200 2.150 2.175 1,075,000 2,326,350 2.1640 1.062 1.062 1.074 1.050 1.062 2,201,904 1.0565 0.00%
1996-09-19 0 2.175 2.150 2.175 2.100 2.175 2,311,000 5,016,800 2.1708 1.062 1.050 1.062 1.025 1.062 4,733,582 1.0598 -1.14%
1996-09-18 0 2.200 2.175 2.200 2.175 2.200 2,436,000 5,340,950 2.1925 1.074 1.062 1.074 1.062 1.074 4,989,618 1.0704 0.00%
1996-09-17 0 2.200 2.200 2.225 2.175 2.225 4,050,000 8,898,140 2.1971 1.074 1.074 1.086 1.062 1.086 8,295,547 1.0726 0.00%
1996-09-16 0 2.200 2.175 2.200 2.150 2.225 1,435,000 3,166,250 2.2064 1.074 1.062 1.074 1.050 1.086 2,939,286 1.0772 -2.22%
1996-09-13 0 2.250 2.225 2.250 2.225 2.250 1,517,000 3,386,600 2.2324 1.098 1.086 1.098 1.086 1.098 3,107,246 1.0899 1.12%
1996-09-12 0 2.225 2.225 2.250 2.225 2.250 3,370,000 7,502,350 2.2262 1.086 1.086 1.098 1.086 1.098 6,902,714 1.0869 0.00%
1996-09-11 0 2.225 2.175 2.225 2.200 2.225 2,824,000 6,250,475 2.2133 1.086 1.062 1.086 1.074 1.086 5,784,352 1.0806 1.14%
1996-09-10 0 2.200 2.175 2.200 2.200 2.225 1,608,000 3,542,000 2.2027 1.074 1.062 1.074 1.074 1.086 3,293,639 1.0754 -1.12%
1996-09-09 0 2.225 2.200 2.225 2.200 2.225 1,066,000 2,358,950 2.2129 1.086 1.074 1.086 1.074 1.086 2,183,470 1.0804 1.14%
1996-09-06 0 2.200 2.150 2.200 2.150 2.200 321,000 700,600 2.1826 1.074 1.050 1.074 1.050 1.074 657,499 1.0656 0.00%
1996-09-05 0 2.200 2.200 2.225 2.200 2.225 269,000 592,150 2.2013 1.074 1.074 1.086 1.074 1.086 550,988 1.0747 0.00%
1996-09-04 0 2.200 2.200 2.225 2.200 2.200 386,000 849,200 2.2000 1.074 1.074 1.086 1.074 1.074 790,637 1.0741 1.15%
1996-09-03 0 2.175 - 2.200 2.175 2.225 314,400 695,450 2.2120 1.062 - 1.074 1.062 1.086 643,980 1.0799 -2.25%
1996-09-02 0 2.225 2.200 2.225 2.200 2.225 159,000 349,850 2.2003 1.086 1.074 1.086 1.074 1.086 325,677 1.0742 0.00%
1996-08-30 0 2.225 2.200 2.225 2.150 2.250 736,000 1,624,300 2.2069 1.086 1.074 1.086 1.050 1.098 1,507,536 1.0775 1.14%
1996-08-29 0 2.200 2.200 2.225 2.200 2.225 191,000 422,350 2.2113 1.074 1.074 1.086 1.074 1.086 391,222 1.0796 -1.12%
1996-08-28 0 2.225 2.200 2.225 2.200 2.225 506,000 1,123,750 2.2208 1.086 1.074 1.086 1.074 1.086 1,036,431 1.0842 1.14%
1996-08-27 0 2.200 2.175 2.200 2.175 2.200 690,000 1,510,100 2.1886 1.074 1.062 1.074 1.062 1.074 1,413,315 1.0685 -1.12%
1996-08-23 0 2.225 2.200 2.250 2.225 2.250 986,000 2,198,100 2.2293 1.086 1.074 1.098 1.086 1.098 2,019,607 1.0884 -1.11%
1996-08-22 0 2.250 2.225 2.250 2.200 2.250 937,000 2,082,925 2.2230 1.098 1.086 1.098 1.074 1.098 1,919,241 1.0853 2.27%
1996-08-21 0 2.200 2.175 2.200 2.175 2.200 1,226,600 2,697,380 2.1991 1.074 1.062 1.074 1.062 1.074 2,512,424 1.0736 2.33%
1996-08-20 0 2.150 2.150 2.175 2.150 2.200 1,164,000 2,532,700 2.1759 1.050 1.050 1.062 1.050 1.074 2,384,202 1.0623 -2.27%
1996-08-19 0 2.200 2.175 2.200 2.175 2.225 818,000 1,801,700 2.2026 1.074 1.062 1.074 1.062 1.086 1,675,496 1.0753 1.15%
1996-08-16 0 2.175 2.150 2.175 2.100 2.175 742,000 1,598,250 2.1540 1.062 1.050 1.062 1.025 1.062 1,519,826 1.0516 3.57%
1996-08-15 0 2.100 2.075 2.100 2.075 2.100 560,000 1,172,550 2.0938 1.025 1.013 1.025 1.013 1.025 1,147,039 1.0222 5.00%
1996-08-14 0 2.000 2.000 2.050 2.000 2.025 152,000 307,000 2.0197 0.976 0.976 1.001 0.976 0.989 311,339 0.9861 0.00%
1996-08-13 0 2.000 2.000 2.050 2.000 2.100 1,278,000 2,596,850 2.0320 0.976 0.976 1.001 0.976 1.025 2,617,706 0.9920 -4.76%
1996-08-12 0 2.100 2.100 2.125 2.025 2.125 1,097,000 2,292,900 2.0902 1.025 1.025 1.037 0.989 1.037 2,246,967 1.0204 2.44%
1996-08-09 0 2.050 2.050 2.075 2.025 2.075 1,140,600 2,329,215 2.0421 1.001 1.001 1.013 0.989 1.013 2,336,272 0.9970 0.00%
1996-08-08 0 2.050 2.050 2.100 2.025 2.050 1,711,000 3,534,770 2.0659 1.001 1.001 1.025 0.989 1.001 3,504,612 1.0086 1.23%
1996-08-07 0 2.025 2.025 2.075 2.025 2.100 835,000 1,735,600 2.0786 0.989 0.989 1.013 0.989 1.025 1,710,316 1.0148 -3.57%
1996-08-06 0 2.100 2.075 2.100 2.100 2.100 306,000 642,600 2.1000 1.025 1.013 1.025 1.025 1.025 626,775 1.0252 2.44%
1996-08-05 0 2.050 2.050 2.075 2.050 2.075 2,236,000 4,607,350 2.0605 1.001 1.001 1.013 1.001 1.013 4,579,961 1.0060 1.23%
1996-08-02 0 2.025 2.025 2.050 2.025 2.100 1,033,000 2,139,650 2.0713 0.989 0.989 1.001 0.989 1.025 2,115,877 1.0112 -3.57%
1996-08-01 0 2.100 2.000 2.100 2.100 2.175 2,538,800 5,383,280 2.1204 1.025 0.976 1.025 1.025 1.062 5,200,181 1.0352 -4.55%
1996-07-31 0 2.200 2.175 2.200 2.150 2.200 664,800 1,456,840 2.1914 1.074 1.062 1.074 1.050 1.074 1,361,699 1.0699 4.76%
1996-07-30 0 2.100 2.100 2.125 2.100 2.125 991,000 2,098,380 2.1174 1.025 1.025 1.037 1.025 1.037 2,029,849 1.0338 -4.55%
1996-07-29 0 2.200 2.150 2.200 2.175 2.200 259,000 565,650 2.1840 1.074 1.050 1.074 1.062 1.074 530,505 1.0662 -1.12%
1996-07-26 0 2.225 2.175 2.275 2.150 2.225 1,022,000 2,257,250 2.2087 1.086 1.062 1.111 1.050 1.086 2,093,345 1.0783 1.14%
1996-07-25 0 2.200 2.175 2.200 2.175 2.225 694,000 1,526,550 2.1996 1.074 1.062 1.074 1.062 1.086 1,421,509 1.0739 1.15%
1996-07-24 0 2.175 2.175 2.200 2.175 2.250 965,000 2,124,025 2.2011 1.062 1.062 1.074 1.062 1.098 1,976,593 1.0746 -3.33%
1996-07-23 0 2.250 2.225 2.250 2.200 2.250 1,751,000 3,910,000 2.2330 1.098 1.086 1.098 1.074 1.098 3,586,544 1.0902 3.45%
1996-07-22 0 2.175 2.175 2.225 2.175 2.250 3,821,000 8,390,700 2.1959 1.062 1.062 1.086 1.062 1.098 7,826,490 1.0721 -3.33%
1996-07-19 0 2.250 2.250 2.275 2.225 2.300 2,482,000 5,582,450 2.2492 1.098 1.098 1.111 1.086 1.123 5,083,839 1.0981 0.00%
1996-07-18 0 2.250 2.225 2.250 2.250 2.275 1,243,000 2,801,500 2.2538 1.098 1.086 1.098 1.098 1.111 2,546,016 1.1003 1.12%
1996-07-17 0 2.225 2.200 2.225 2.175 2.250 2,086,000 4,596,250 2.2034 1.086 1.074 1.086 1.062 1.098 4,272,719 1.0757 1.14%
1996-07-16 0 2.200 2.200 2.250 2.175 2.200 664,000 1,444,950 2.1761 1.074 1.074 1.098 1.062 1.074 1,360,060 1.0624 -2.22%
1996-07-15 0 2.250 2.225 2.250 2.200 2.275 1,250,000 2,808,600 2.2469 1.098 1.086 1.098 1.074 1.111 2,560,354 1.0970 3.45%
1996-07-12 0 2.175 2.150 2.175 2.175 2.200 1,608,000 3,530,710 2.1957 1.062 1.050 1.062 1.062 1.074 3,293,639 1.0720 -1.58%
1996-07-11 0 2.250 2.200 2.250 2.250 2.300 1,760,000 4,017,300 2.2826 1.079 1.055 1.079 1.079 1.103 3,670,227 1.0946 -2.17%
1996-07-10 0 2.300 2.275 2.300 2.150 2.300 1,985,000 4,532,600 2.2834 1.103 1.091 1.103 1.031 1.103 4,139,432 1.0950 4.55%
1996-07-09 0 2.200 2.150 2.200 2.150 2.200 1,682,000 3,666,300 2.1797 1.055 1.031 1.055 1.031 1.055 3,507,569 1.0453 3.53%
1996-07-08 0 2.125 2.100 2.150 2.075 2.200 1,742,000 3,748,250 2.1517 1.019 1.007 1.031 0.995 1.055 3,632,690 1.0318 -6.59%
1996-07-05 0 2.275 2.250 2.275 2.250 2.275 944,000 2,130,550 2.2569 1.091 1.079 1.091 1.079 1.091 1,968,576 1.0823 0.00%
1996-07-04 0 2.275 2.225 2.275 2.275 2.325 1,126,000 2,589,600 2.2998 1.091 1.067 1.091 1.091 1.115 2,348,111 1.1028 1.11%
1996-07-03 0 2.250 2.250 2.275 2.200 2.275 1,862,000 4,168,850 2.2389 1.079 1.079 1.091 1.055 1.091 3,882,933 1.0736 3.45%
1996-07-02 0 2.175 2.175 2.200 2.175 2.175 256,000 556,800 2.1750 1.043 1.043 1.055 1.043 1.043 533,851 1.0430 0.00%
1996-07-01 0 2.175 - 2.200 2.175 2.200 284,000 619,900 2.1827 1.043 - 1.055 1.043 1.055 592,241 1.0467 -1.14%
1996-06-28 0 2.200 2.175 2.200 2.200 2.200 1,510,000 3,320,950 2.1993 1.055 1.043 1.055 1.055 1.055 3,148,888 1.0546 1.15%
1996-06-27 0 2.175 2.150 2.175 2.150 2.200 420,000 918,350 2.1865 1.043 1.031 1.043 1.031 1.055 875,850 1.0485 -1.14%
1996-06-26 0 2.200 2.200 2.225 2.150 2.200 649,800 1,422,900 2.1898 1.055 1.055 1.067 1.031 1.055 1,355,064 1.0501 -1.12%
1996-06-25 0 2.225 2.225 2.250 2.200 2.250 752,000 1,670,975 2.2220 1.067 1.067 1.079 1.055 1.079 1,568,188 1.0655 0.00%
1996-06-24 0 2.225 2.100 2.225 2.200 2.250 765,400 1,691,825 2.2104 1.067 1.007 1.067 1.055 1.079 1,596,132 1.0600 0.00%
1996-06-21 0 2.225 2.175 2.200 2.200 2.300 1,500,200 3,340,815 2.2269 1.067 1.043 1.055 1.055 1.103 3,128,451 1.0679 2.30%
1996-06-19 0 2.175 2.175 2.200 2.150 2.175 529,400 1,147,750 2.1680 1.043 1.043 1.055 1.031 1.043 1,103,988 1.0396 0.00%
1996-06-18 0 2.175 2.150 2.175 2.075 2.200 722,000 1,564,900 2.1675 1.043 1.031 1.043 0.995 1.055 1,505,627 1.0394 3.57%
1996-06-14 0 2.100 2.100 2.125 2.050 2.100 1,164,000 2,420,150 2.0792 1.007 1.007 1.019 0.983 1.007 2,427,355 0.9970 0.00%
1996-06-13 0 2.100 2.050 2.100 2.000 2.100 1,560,000 3,231,050 2.0712 1.007 0.983 1.007 0.959 1.007 3,253,156 0.9932 0.00%
1996-06-12 0 2.100 2.100 2.125 2.100 2.125 2,027,000 4,277,080 2.1101 1.007 1.007 1.019 1.007 1.019 4,227,017 1.0118 1.20%
1996-06-11 0 2.075 2.050 2.075 2.050 2.125 2,624,000 5,484,150 2.0900 0.995 0.983 0.995 0.983 1.019 5,471,975 1.0022 2.47%
1996-06-10 0 2.025 2.000 2.075 1.920 2.150 2,770,600 5,722,640 2.0655 0.971 0.959 0.995 0.921 1.031 5,777,688 0.9905 6.58%
1996-06-07 1 1.900 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1996-06-06 1 1.900 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1996-06-05 0 1.900 1.900 1.920 1.900 1.910 347,000 659,740 1.9013 0.911 0.911 0.921 0.911 0.916 723,619 0.9117 1.06%
1996-06-04 0 1.880 1.880 1.910 1.880 1.910 248,000 470,980 1.8991 0.902 0.902 0.916 0.902 0.916 517,168 0.9107 -0.53%
1996-06-03 0 1.890 1.870 1.920 1.860 1.920 242,000 456,300 1.8855 0.906 0.897 0.921 0.892 0.921 504,656 0.9042 0.00%
1996-05-31 0 1.890 1.860 1.890 1.860 1.890 1,380,000 2,584,400 1.8728 0.906 0.892 0.906 0.892 0.906 2,877,791 0.8980 0.00%
1996-05-30 0 1.890 1.890 1.910 1.880 1.890 410,000 772,900 1.8851 0.906 0.906 0.916 0.902 0.906 854,996 0.9040 0.00%
1996-05-29 0 1.890 1.890 1.910 1.880 1.900 86,200 163,070 1.8918 0.906 0.906 0.916 0.902 0.911 179,758 0.9072 0.00%
1996-05-28 0 1.890 1.890 1.910 1.880 1.880 30,000 56,400 1.8800 0.906 0.906 0.916 0.902 0.902 62,561 0.9015 -0.53%
1996-05-27 0 1.900 1.890 1.910 1.890 1.900 124,000 234,560 1.8916 0.911 0.906 0.916 0.906 0.911 258,584 0.9071 0.53%
1996-05-24 0 1.890 1.890 1.920 1.890 1.900 907,000 1,717,230 1.8933 0.906 0.906 0.921 0.906 0.911 1,891,418 0.9079 0.00%
1996-05-23 0 1.890 1.890 1.900 1.890 1.910 1,700,000 3,218,000 1.8929 0.906 0.906 0.911 0.906 0.916 3,545,105 0.9077 -1.05%
1996-05-22 0 1.910 1.900 1.910 1.900 1.910 710,200 1,355,770 1.9090 0.916 0.911 0.916 0.911 0.916 1,481,020 0.9154 -0.52%
1996-05-21 0 1.920 1.890 1.920 1.900 1.920 30,000 57,200 1.9067 0.921 0.906 0.921 0.911 0.921 62,561 0.9143 0.52%
1996-05-20 0 1.910 1.880 1.920 1.910 1.920 849,000 1,627,270 1.9167 0.916 0.902 0.921 0.916 0.921 1,770,467 0.9191 0.00%
1996-05-17 0 1.910 1.910 - 1.880 1.910 1,460,000 2,782,500 1.9058 0.916 0.916 - 0.902 0.916 3,044,620 0.9139 1.60%
1996-05-16 0 1.880 1.880 1.900 1.880 1.890 2,011,300 3,799,266 1.8890 0.902 0.902 0.911 0.902 0.906 4,194,277 0.9058 -0.53%
1996-05-15 0 1.890 1.880 1.890 1.880 1.890 822,000 1,550,660 1.8864 0.906 0.902 0.906 0.902 0.906 1,714,163 0.9046 -0.53%
1996-05-14 0 1.900 1.890 1.900 1.890 1.900 1,520,000 2,883,000 1.8967 0.911 0.906 0.911 0.906 0.911 3,169,741 0.9095 0.00%
1996-05-13 0 1.900 1.890 1.900 1.890 1.900 1,950,000 3,703,780 1.8994 0.911 0.906 0.911 0.906 0.911 4,066,445 0.9108 0.00%
1996-05-10 0 1.900 1.890 1.900 1.890 1.900 1,728,200 3,272,486 1.8936 0.911 0.906 0.911 0.906 0.911 3,603,913 0.9080 0.00%
1996-05-09 0 1.900 1.890 1.900 1.880 1.900 1,410,000 2,665,540 1.8905 0.911 0.906 0.911 0.902 0.911 2,940,352 0.9065 0.00%
1996-05-08 0 1.900 1.890 1.900 1.890 1.900 1,310,000 2,488,600 1.8997 0.911 0.906 0.911 0.906 0.911 2,731,817 0.9110 0.00%
1996-05-07 0 1.900 1.890 1.900 1.890 1.920 1,172,000 2,233,380 1.9056 0.911 0.906 0.911 0.906 0.921 2,444,037 0.9138 -0.52%
1996-05-06 0 1.910 1.890 1.920 1.880 1.910 1,336,000 2,541,220 1.9021 0.916 0.906 0.921 0.902 0.916 2,786,036 0.9121 1.06%
1996-05-03 0 1.890 1.880 1.900 1.880 1.890 331,000 624,080 1.8854 0.906 0.902 0.911 0.902 0.906 690,253 0.9041 -1.05%
1996-05-02 0 1.910 1.900 1.910 1.890 1.910 1,634,000 3,098,660 1.8964 0.916 0.911 0.916 0.906 0.916 3,407,472 0.9094 0.53%
1996-05-01 0 1.900 1.890 1.900 1.880 1.900 711,000 1,344,390 1.8908 0.911 0.906 0.911 0.902 0.911 1,482,688 0.9067 1.06%
1996-04-30 0 1.880 1.880 1.900 1.880 1.890 1,490,000 2,811,500 1.8869 0.902 0.902 0.911 0.902 0.906 3,107,181 0.9048 -1.05%
1996-04-29 0 1.900 1.880 1.900 1.880 1.900 1,648,000 3,109,400 1.8868 0.911 0.902 0.911 0.902 0.911 3,436,667 0.9048 1.06%
1996-04-26 0 1.880 1.870 1.880 1.870 1.890 2,192,000 4,114,360 1.8770 0.902 0.897 0.902 0.897 0.906 4,571,101 0.9001 -0.53%
1996-04-25 0 1.890 1.890 1.900 1.880 1.900 2,876,500 5,456,895 1.8971 0.906 0.906 0.911 0.902 0.911 5,998,527 0.9097 0.00%
1996-04-24 0 1.890 1.880 1.890 1.890 1.900 351,000 661,520 1.8847 0.906 0.902 0.906 0.906 0.911 731,960 0.9038 0.53%
1996-04-23 0 1.880 1.880 1.890 1.880 1.880 666,000 1,252,080 1.8800 0.902 0.902 0.906 0.902 0.902 1,388,847 0.9015 0.00%
1996-04-22 0 1.880 1.870 1.880 1.840 1.880 316,000 590,640 1.8691 0.902 0.897 0.902 0.882 0.902 658,973 0.8963 2.17%
1996-04-19 0 1.840 1.840 1.860 1.830 1.850 1,094,000 2,015,460 1.8423 0.882 0.882 0.892 0.878 0.887 2,281,380 0.8834 0.00%
1996-04-18 0 1.840 1.840 1.850 1.840 1.850 3,799,000 7,005,060 1.8439 0.882 0.882 0.887 0.882 0.887 7,922,268 0.8842 -0.54%
1996-04-17 0 1.850 1.840 1.850 1.840 1.850 2,485,000 4,583,200 1.8443 0.887 0.882 0.887 0.882 0.887 5,182,110 0.8844 0.54%
1996-04-16 0 1.840 1.840 1.850 1.840 1.860 624,000 1,156,860 1.8539 0.882 0.882 0.887 0.882 0.892 1,301,262 0.8890 -1.08%
1996-04-15 0 1.860 1.850 1.860 1.860 1.860 2,340,000 4,352,400 1.8600 0.892 0.887 0.892 0.892 0.892 4,879,733 0.8919 -1.06%
1996-04-12 0 1.880 1.860 1.880 1.880 1.920 1,930,000 3,638,600 1.8853 0.902 0.892 0.902 0.902 0.921 4,024,737 0.9041 -3.09%
1996-04-11 0 1.940 1.910 1.940 1.940 1.950 630,000 1,225,500 1.9452 0.930 0.916 0.930 0.930 0.935 1,313,774 0.9328 -0.51%
1996-04-10 0 1.950 1.940 1.960 1.950 1.960 2,000,200 3,908,078 1.9538 0.935 0.930 0.940 0.935 0.940 4,171,129 0.9369 -1.52%
1996-04-09 0 1.980 1.970 1.980 1.960 2.000 4,598,000 9,106,460 1.9805 0.949 0.945 0.949 0.940 0.959 9,588,468 0.9497 -1.00%
1996-04-03 0 2.000 2.000 2.050 2.000 2.050 2,846,000 5,744,000 2.0183 0.959 0.959 0.983 0.959 0.983 5,934,924 0.9678 0.50%
1996-04-02 0 1.990 1.970 2.000 1.980 2.000 2,726,000 5,381,720 1.9742 0.954 0.945 0.959 0.949 0.959 5,684,681 0.9467 1.53%
1996-04-01 0 1.960 1.960 1.970 1.880 1.960 1,078,000 2,075,840 1.9256 0.940 0.940 0.945 0.902 0.940 2,248,014 0.9234 4.26%
1996-03-29 0 1.880 1.890 1.900 1.870 1.890 500,000 940,400 1.8808 0.902 0.906 0.911 0.897 0.906 1,042,678 0.9019 0.53%
1996-03-28 0 1.870 1.860 1.870 1.850 1.900 6,292,000 11,704,580 1.8602 0.897 0.892 0.897 0.887 0.911 13,121,061 0.8920 0.54%
1996-03-27 0 1.860 1.840 1.860 1.860 1.890 2,124,000 4,001,780 1.8841 0.892 0.882 0.892 0.892 0.906 4,429,296 0.9035 -0.53%
1996-03-26 0 1.870 - 1.870 1.860 1.900 6,024,000 11,388,980 1.8906 0.897 - 0.897 0.892 0.911 12,562,185 0.9066 -0.53%
1996-03-25 0 1.880 1.870 1.890 1.870 1.880 1,936,000 3,629,320 1.8746 0.902 0.897 0.906 0.897 0.902 4,037,250 0.8990 -1.05%
1996-03-22 0 1.900 1.880 1.900 1.860 1.920 2,090,000 3,960,800 1.8951 0.911 0.902 0.911 0.892 0.921 4,358,394 0.9088 1.06%
1996-03-21 0 1.880 1.880 1.890 1.860 1.880 4,424,000 8,236,040 1.8617 0.902 0.902 0.906 0.892 0.902 9,225,616 0.8927 0.00%
1996-03-20 0 1.880 1.880 1.890 1.860 1.890 2,114,000 3,956,412 1.8715 0.902 0.902 0.906 0.892 0.906 4,408,443 0.8975 -1.05%
1996-03-19 0 1.900 1.890 - 1.880 1.910 3,955,000 7,504,790 1.8975 0.911 0.906 - 0.902 0.916 8,247,584 0.9099 2.15%
1996-03-18 0 1.860 1.860 1.900 1.860 1.870 1,626,000 3,031,160 1.8642 0.892 0.892 0.911 0.892 0.897 3,390,789 0.8939 0.00%
1996-03-15 0 1.920 1.920 1.930 1.910 1.950 2,292,000 4,407,460 1.9230 0.892 0.892 0.897 0.887 0.906 4,933,818 0.8933 -2.04%
1996-03-14 0 1.960 1.930 1.970 1.940 1.950 1,066,000 2,069,140 1.9410 0.911 0.897 0.915 0.901 0.906 2,294,699 0.9017 1.03%
1996-03-13 0 1.940 1.940 1.950 1.940 1.960 2,354,000 4,573,800 1.9430 0.901 0.901 0.906 0.901 0.911 5,067,281 0.9026 -1.52%
1996-03-12 0 1.970 1.960 1.970 1.970 2.000 1,557,000 3,095,880 1.9884 0.915 0.911 0.915 0.915 0.929 3,351,638 0.9237 0.51%
1996-03-11 0 1.960 1.950 1.970 1.920 1.980 6,102,000 11,920,140 1.9535 0.911 0.906 0.915 0.892 0.920 13,135,322 0.9075 -1.01%
1996-03-08 0 1.980 1.970 1.980 1.970 2.000 2,667,000 5,302,010 1.9880 0.920 0.915 0.920 0.915 0.929 5,741,053 0.9235 0.51%
1996-03-07 0 1.970 1.960 1.970 1.970 1.980 2,720,000 5,366,000 1.9728 0.915 0.911 0.915 0.915 0.920 5,855,142 0.9165 -0.51%
1996-03-06 0 1.980 1.970 1.980 1.960 1.980 379,000 747,720 1.9729 0.920 0.915 0.920 0.911 0.920 815,845 0.9165 1.02%
1996-03-05 0 1.960 1.960 1.980 1.960 1.980 2,018,000 3,979,560 1.9720 0.911 0.911 0.920 0.911 0.920 4,343,999 0.9161 -0.51%
1996-03-04 0 1.970 1.960 1.970 1.970 1.990 2,654,000 5,244,260 1.9760 0.915 0.911 0.915 0.915 0.924 5,713,069 0.9179 0.00%
1996-03-01 0 1.970 1.960 1.970 1.960 1.970 1,333,000 2,621,780 1.9668 0.915 0.911 0.915 0.911 0.915 2,869,450 0.9137 0.00%
1996-02-29 0 1.970 1.960 1.970 1.970 1.980 631,000 1,243,500 1.9707 0.915 0.911 0.915 0.915 0.920 1,358,307 0.9155 0.00%
1996-02-28 0 1.970 1.960 1.970 1.960 2.000 892,000 1,762,600 1.9760 0.915 0.911 0.915 0.911 0.929 1,920,142 0.9180 -1.50%
1996-02-27 0 2.000 2.000 2.050 1.990 2.000 1,292,000 2,577,940 1.9953 0.929 0.929 0.952 0.924 0.929 2,781,192 0.9269 0.00%
1996-02-26 0 2.000 1.990 2.025 1.990 2.000 108,000 215,500 1.9954 0.929 0.924 0.941 0.924 0.929 232,484 0.9269 0.00%
1996-02-23 0 2.000 2.000 2.025 2.000 2.050 380,500 769,550 2.0225 0.929 0.929 0.941 0.929 0.952 819,074 0.9395 -1.23%
1996-02-22 0 2.025 2.000 2.025 2.050 2.150 1,333,000 2,815,820 2.1124 0.941 0.929 0.941 0.952 0.999 2,869,450 0.9813 -5.81%
1996-02-16 0 2.150 2.150 2.175 2.100 2.225 2,096,500 4,489,000 2.1412 0.999 0.999 1.010 0.976 1.034 4,512,980 0.9947 -1.15%
1996-02-15 0 2.175 2.100 2.175 2.125 2.175 1,130,000 2,408,450 2.1314 1.010 0.976 1.010 0.987 1.010 2,432,467 0.9901 1.16%
1996-02-14 0 2.150 2.150 2.175 2.125 2.150 228,000 486,750 2.1349 0.999 0.999 1.010 0.987 0.999 490,799 0.9918 1.18%
1996-02-13 0 2.125 2.100 2.125 2.100 2.125 757,000 1,592,800 2.1041 0.987 0.976 0.987 0.976 0.987 1,629,538 0.9775 1.19%
1996-02-12 0 2.100 2.100 2.150 2.100 2.100 276,000 580,600 2.1036 0.976 0.976 0.999 0.976 0.976 594,125 0.9772 -3.45%
1996-02-09 0 2.175 2.175 2.200 2.150 2.175 2,076,200 4,507,655 2.1711 1.010 1.010 1.022 0.999 1.010 4,469,281 1.0086 2.35%
1996-02-08 0 2.125 2.125 2.175 2.100 2.200 1,510,400 3,217,750 2.1304 0.987 0.987 1.010 0.976 1.022 3,251,326 0.9897 -3.41%
1996-02-07 0 2.200 2.175 2.200 2.050 2.200 4,118,000 8,708,350 2.1147 1.022 1.010 1.022 0.952 1.022 8,864,513 0.9824 7.32%
1996-02-06 0 2.050 2.050 2.075 1.980 2.050 318,000 646,240 2.0322 0.952 0.952 0.964 0.920 0.952 684,535 0.9441 3.54%
1996-02-05 0 1.980 1.960 1.980 1.940 2.000 1,064,000 2,097,320 1.9712 0.920 0.911 0.920 0.901 0.929 2,290,394 0.9157 2.06%
1996-02-02 0 1.940 1.940 1.950 1.940 1.960 3,410,200 6,648,100 1.9495 0.901 0.901 0.906 0.901 0.911 7,340,884 0.9056 -1.02%
1996-02-01 0 1.960 1.960 1.970 1.950 1.980 5,410,000 10,589,600 1.9574 0.911 0.911 0.915 0.906 0.920 11,645,705 0.9093 0.00%
1996-01-31 0 1.960 1.960 1.980 1.950 1.970 2,614,000 5,119,440 1.9585 0.911 0.911 0.920 0.906 0.915 5,626,964 0.9098 -0.51%
1996-01-30 0 1.970 1.950 1.970 1.950 1.990 5,161,000 10,165,740 1.9697 0.915 0.906 0.915 0.906 0.924 11,109,701 0.9150 1.03%
1996-01-29 0 1.950 1.950 1.960 1.920 1.960 2,690,000 5,227,700 1.9434 0.906 0.906 0.911 0.892 0.911 5,790,563 0.9028 -1.02%
1996-01-26 0 1.970 1.960 1.970 1.960 2.000 4,534,000 8,970,240 1.9784 0.915 0.911 0.915 0.911 0.929 9,760,005 0.9191 -1.50%
1996-01-25 0 2.000 1.990 2.000 1.990 2.000 670,000 1,337,340 1.9960 0.929 0.924 0.929 0.924 0.929 1,442,259 0.9273 0.00%
1996-01-24 0 2.000 1.990 2.000 1.980 2.025 5,642,000 11,279,280 1.9992 0.929 0.924 0.929 0.920 0.941 12,145,114 0.9287 -1.23%
1996-01-23 0 2.025 2.025 2.050 2.000 2.025 1,114,000 2,249,500 2.0193 0.941 0.941 0.952 0.929 0.941 2,398,025 0.9381 0.00%
1996-01-22 0 2.025 2.025 2.050 2.000 2.025 1,080,000 2,185,500 2.0236 0.941 0.941 0.952 0.929 0.941 2,324,836 0.9401 0.00%
1996-01-19 0 2.025 2.025 2.050 2.025 2.075 676,000 1,375,250 2.0344 0.941 0.941 0.952 0.941 0.964 1,455,175 0.9451 -1.22%
1996-01-18 0 2.050 2.025 2.050 2.025 2.050 744,000 1,514,350 2.0354 0.952 0.941 0.952 0.941 0.952 1,601,554 0.9456 1.23%
1996-01-17 0 2.025 2.025 2.050 2.000 2.050 3,324,000 6,720,750 2.0219 0.941 0.941 0.952 0.929 0.952 7,155,328 0.9393 -1.22%
1996-01-16 0 2.050 2.050 2.075 2.025 2.050 3,148,000 6,428,700 2.0422 0.952 0.952 0.964 0.941 0.952 6,776,466 0.9487 0.00%
1996-01-15 0 2.050 2.050 2.075 2.025 2.050 1,949,000 3,978,350 2.0412 0.952 0.952 0.964 0.941 0.952 4,195,468 0.9482 2.50%
1996-01-12 0 2.000 2.000 2.050 2.000 2.050 2,806,000 5,687,850 2.0270 0.929 0.929 0.952 0.929 0.952 6,040,268 0.9417 -3.61%
1996-01-11 0 2.075 2.025 2.075 2.025 2.075 2,476,000 5,055,200 2.0417 0.964 0.941 0.964 0.941 0.964 5,329,901 0.9485 -1.19%
1996-01-10 0 2.100 2.025 2.100 2.025 2.100 564,000 1,142,250 2.0253 0.976 0.941 0.976 0.941 0.976 1,214,081 0.9408 2.44%
1996-01-09 0 2.050 2.025 2.050 2.025 2.050 1,220,000 2,492,250 2.0428 0.952 0.941 0.952 0.941 0.952 2,626,203 0.9490 0.00%
1996-01-08 0 2.050 2.025 2.050 2.050 2.100 1,210,000 2,486,750 2.0552 0.952 0.941 0.952 0.952 0.976 2,604,677 0.9547 -1.20%
1996-01-05 0 2.075 2.050 2.075 2.075 2.100 1,670,000 3,493,000 2.0916 0.964 0.952 0.964 0.964 0.976 3,594,885 0.9717 -1.19%
1996-01-04 0 2.100 2.075 2.100 2.100 2.150 2,119,000 4,464,300 2.1068 0.976 0.964 0.976 0.976 0.999 4,561,414 0.9787 1.20%
1996-01-03 0 2.075 2.075 2.100 2.075 2.100 491,000 1,019,650 2.0767 0.964 0.964 0.976 0.964 0.976 1,056,939 0.9647 0.00%
1996-01-02 0 2.075 2.025 2.100 2.050 2.075 998,000 2,060,900 2.0650 0.964 0.941 0.976 0.952 0.964 2,148,320 0.9593 1.22%
1995-12-29 0 2.050 2.075 2.100 2.050 2.125 1,719,000 3,564,320 2.0735 0.952 0.964 0.976 0.952 0.987 3,700,364 0.9632 -1.20%
1995-12-28 0 2.075 2.025 2.100 2.025 2.125 1,932,700 4,049,610 2.0953 0.964 0.941 0.976 0.941 0.987 4,160,380 0.9734 0.00%
1995-12-27 0 2.075 2.050 2.100 1.980 2.075 5,466,000 11,034,350 2.0187 0.964 0.952 0.976 0.920 0.964 11,766,252 0.9378 4.80%
1995-12-22 0 1.980 1.970 1.980 1.920 2.050 2,188,000 4,321,010 1.9749 0.920 0.915 0.920 0.892 0.952 4,709,945 0.9174 3.13%
1995-12-21 0 1.920 1.920 1.930 1.900 1.930 1,884,000 3,607,540 1.9148 0.892 0.892 0.897 0.883 0.897 4,055,547 0.8895 0.52%
1995-12-20 0 1.910 1.900 1.910 1.910 1.930 210,000 402,300 1.9157 0.887 0.883 0.887 0.887 0.897 452,051 0.8899 0.00%
1995-12-19 0 1.910 1.900 1.910 1.900 1.950 1,160,000 2,213,960 1.9086 0.887 0.883 0.887 0.883 0.906 2,497,046 0.8866 -1.04%
1995-12-18 0 1.930 1.920 1.950 1.920 1.950 454,000 876,640 1.9309 0.897 0.892 0.906 0.892 0.906 977,292 0.8970 -0.52%
1995-12-15 0 1.940 1.920 1.940 1.930 1.960 912,000 1,771,000 1.9419 0.901 0.892 0.901 0.897 0.911 1,963,195 0.9021 -1.02%
1995-12-14 0 1.960 1.960 1.970 1.960 1.980 560,000 1,097,420 1.9597 0.911 0.911 0.915 0.911 0.920 1,205,470 0.9104 1.03%
1995-12-13 0 1.940 1.940 1.960 1.920 1.960 766,000 1,487,960 1.9425 0.901 0.901 0.911 0.892 0.911 1,648,911 0.9024 -1.52%
1995-12-12 0 1.970 1.960 1.970 1.960 2.000 1,700,000 3,360,300 1.9766 0.915 0.911 0.915 0.911 0.929 3,659,464 0.9182 -1.01%
1995-12-11 0 1.990 1.970 1.990 1.960 1.990 1,290,000 2,545,060 1.9729 0.924 0.915 0.924 0.911 0.924 2,776,887 0.9165 0.00%
1995-12-08 0 1.990 1.930 1.990 1.920 1.990 548,000 1,069,120 1.9509 0.924 0.897 0.924 0.892 0.924 1,179,639 0.9063 2.05%
1995-12-07 0 1.950 1.950 1.960 1.940 1.970 849,000 1,657,490 1.9523 0.906 0.906 0.911 0.901 0.915 1,827,579 0.9069 0.00%
1995-12-06 0 1.950 1.950 1.980 1.950 1.970 916,000 1,791,280 1.9555 0.906 0.906 0.920 0.906 0.915 1,971,805 0.9084 0.00%
1995-12-05 0 1.950 1.950 1.960 1.940 1.990 1,718,000 3,359,220 1.9553 0.906 0.906 0.911 0.901 0.924 3,698,211 0.9083 1.56%
1995-12-04 0 1.920 1.920 1.950 1.920 1.940 957,000 1,847,440 1.9304 0.892 0.892 0.906 0.892 0.901 2,060,063 0.8968 -0.52%
1995-12-01 0 1.930 1.930 1.950 1.930 1.950 920,000 1,772,700 1.9268 0.897 0.897 0.906 0.897 0.906 1,980,416 0.8951 -1.53%
1995-11-30 0 1.960 1.930 1.980 1.920 1.960 786,000 1,529,060 1.9454 0.911 0.897 0.920 0.892 0.911 1,691,964 0.9037 3.16%
1995-11-29 0 1.900 1.890 1.920 1.890 1.960 1,528,000 2,931,180 1.9183 0.883 0.878 0.892 0.878 0.911 3,289,212 0.8911 -3.06%
1995-11-28 0 1.960 1.960 1.980 1.900 1.990 980,000 1,922,180 1.9614 0.911 0.911 0.920 0.883 0.924 2,109,573 0.9112 3.16%
1995-11-27 0 1.900 1.890 1.910 1.890 1.900 469,000 888,920 1.8954 0.883 0.878 0.887 0.878 0.883 1,009,581 0.8805 0.00%
1995-11-24 0 1.900 1.890 1.900 1.900 1.920 220,000 419,800 1.9082 0.883 0.878 0.883 0.883 0.892 473,578 0.8864 0.00%
1995-11-23 0 1.900 1.890 1.900 1.850 1.930 856,000 1,610,540 1.8815 0.883 0.878 0.883 0.859 0.897 1,842,648 0.8740 2.15%
1995-11-22 0 1.860 1.840 1.860 1.840 1.860 1,052,000 1,938,280 1.8425 0.864 0.855 0.864 0.855 0.864 2,264,562 0.8559 0.00%
1995-11-21 0 1.860 1.850 1.860 1.840 1.870 1,393,000 2,583,780 1.8548 0.864 0.859 0.864 0.855 0.869 2,998,608 0.8617 1.09%
1995-11-20 0 1.840 1.820 1.860 1.820 1.910 1,256,000 2,344,760 1.8668 0.855 0.845 0.864 0.845 0.887 2,703,698 0.8672 -3.16%
1995-11-17 0 1.900 1.870 1.900 1.900 1.920 32,000 60,940 1.9044 0.883 0.869 0.883 0.883 0.892 68,884 0.8847 -0.52%
1995-11-16 0 1.910 1.880 1.910 1.890 1.920 162,000 306,840 1.8941 0.887 0.873 0.887 0.878 0.892 348,725 0.8799 1.06%
1995-11-15 0 1.890 1.880 1.900 1.870 1.900 600,000 1,137,040 1.8951 0.878 0.873 0.883 0.869 0.883 1,291,575 0.8804 -0.53%
1995-11-14 0 1.900 1.870 1.900 1.790 1.900 754,000 1,416,580 1.8788 0.883 0.869 0.883 0.832 0.883 1,623,080 0.8728 5.56%
1995-11-13 0 1.800 1.800 1.850 1.770 1.850 2,042,000 3,696,170 1.8101 0.836 0.836 0.859 0.822 0.859 4,395,662 0.8409 -2.70%
1995-11-10 0 1.850 1.840 1.850 1.850 1.860 1,478,000 2,738,480 1.8528 0.859 0.855 0.859 0.859 0.864 3,181,581 0.8607 -0.54%
1995-11-09 0 1.860 1.820 1.880 1.860 1.940 766,000 1,456,660 1.9016 0.864 0.845 0.873 0.864 0.901 1,648,911 0.8834 -4.12%
1995-11-08 0 1.940 - 1.970 1.940 1.990 270,000 518,840 1.9216 0.901 - 0.915 0.901 0.924 581,209 0.8927 -1.52%
1995-11-07 0 1.970 1.940 1.980 1.960 2.025 996,000 1,979,290 1.9872 0.915 0.901 0.920 0.911 0.941 2,144,015 0.9232 -2.72%
1995-11-06 0 2.025 2.025 2.050 2.025 2.100 440,000 906,100 2.0593 0.941 0.941 0.952 0.941 0.976 947,155 0.9567 -3.57%
1995-11-03 0 2.100 2.050 2.100 2.025 2.100 124,000 253,600 2.0452 0.976 0.952 0.976 0.941 0.976 266,926 0.9501 3.70%
1995-11-02 0 2.025 2.025 2.050 2.000 2.050 341,000 689,790 2.0228 0.941 0.941 0.952 0.929 0.952 734,045 0.9397 0.00%
1995-10-31 0 2.025 2.000 2.025 2.025 2.050 660,000 1,342,300 2.0338 0.941 0.929 0.941 0.941 0.952 1,420,733 0.9448 -1.22%
1995-10-30 0 2.050 2.050 2.075 2.050 2.075 242,000 497,600 2.0562 0.952 0.952 0.964 0.952 0.964 520,935 0.9552 0.00%
1995-10-27 0 2.050 2.050 2.075 2.050 2.075 411,000 847,700 2.0625 0.952 0.952 0.964 0.952 0.964 884,729 0.9581 -2.38%
1995-10-26 0 2.100 2.100 2.125 2.100 2.125 374,000 795,000 2.1257 0.976 0.976 0.987 0.976 0.987 805,082 0.9875 -1.18%
1995-10-25 0 2.125 2.125 2.150 2.125 2.175 908,000 1,945,750 2.1429 0.987 0.987 0.999 0.987 1.010 1,954,584 0.9955 0.00%
1995-10-24 0 2.125 2.125 2.150 2.125 2.150 781,000 1,672,750 2.1418 0.987 0.987 0.999 0.987 0.999 1,681,201 0.9950 0.00%
1995-10-23 0 2.125 2.125 2.150 2.100 2.125 912,000 1,923,350 2.1089 0.987 0.987 0.999 0.976 0.987 1,963,195 0.9797 1.19%
1995-10-20 0 2.100 2.100 2.125 2.100 2.125 442,000 936,150 2.1180 0.976 0.976 0.987 0.976 0.987 951,461 0.9839 -1.18%
1995-10-19 0 2.125 2.100 2.150 2.100 2.125 130,000 273,500 2.1038 0.987 0.976 0.999 0.976 0.987 279,841 0.9773 1.19%
1995-10-18 0 2.100 2.100 2.125 2.100 2.100 446,000 936,600 2.1000 0.976 0.976 0.987 0.976 0.976 960,071 0.9756 -1.18%
1995-10-17 0 2.125 2.125 2.150 2.100 2.125 302,000 637,950 2.1124 0.987 0.987 0.999 0.976 0.987 650,093 0.9813 -1.16%
1995-10-16 0 2.150 2.125 2.150 2.125 2.150 1,621,000 3,477,600 2.1453 0.999 0.987 0.999 0.987 0.999 3,489,406 0.9966 0.00%
1995-10-13 0 2.150 2.150 2.175 2.100 2.175 1,024,000 2,183,500 2.1323 0.999 0.999 1.010 0.976 1.010 2,204,289 0.9906 3.61%
1995-10-12 0 2.075 2.075 2.100 2.050 2.100 1,620,000 3,393,650 2.0948 0.964 0.964 0.976 0.952 0.976 3,487,254 0.9732 0.00%
1995-10-11 0 2.075 2.075 2.100 2.050 2.100 1,038,000 2,155,850 2.0769 0.964 0.964 0.976 0.952 0.976 2,234,425 0.9648 -3.49%
1995-10-10 0 2.150 - 2.175 2.150 2.175 700,000 1,518,550 2.1694 0.999 - 1.010 0.999 1.010 1,506,838 1.0078 -3.37%
1995-10-09 0 2.225 2.225 2.250 2.200 2.225 1,272,000 2,826,300 2.2219 1.034 1.034 1.045 1.022 1.034 2,738,140 1.0322 1.14%
1995-10-06 0 2.200 2.200 2.225 2.175 2.200 988,000 2,171,450 2.1978 1.022 1.022 1.034 1.010 1.022 2,126,794 1.0210 0.00%
1995-10-05 0 2.200 2.175 2.200 2.175 2.200 2,252,000 4,930,600 2.1894 1.022 1.010 1.022 1.010 1.022 4,847,713 1.0171 1.15%
1995-10-04 0 2.175 2.175 2.200 2.175 2.200 1,200,000 2,618,750 2.1823 1.010 1.010 1.022 1.010 1.022 2,583,151 1.0138 -1.14%
1995-10-03 0 2.200 2.150 2.200 2.150 2.200 800,000 1,736,050 2.1701 1.022 0.999 1.022 0.999 1.022 1,722,101 1.0081 0.00%
1995-10-02 0 2.200 2.150 2.200 2.150 2.200 194,000 420,550 2.1678 1.022 0.999 1.022 0.999 1.022 417,609 1.0070 2.33%
1995-09-29 0 2.150 2.150 2.200 2.050 2.175 643,200 1,379,452 2.1447 0.999 0.999 1.022 0.952 1.010 1,384,569 0.9963 4.88%
1995-09-28 0 2.050 2.050 2.075 2.050 2.100 532,000 1,119,900 2.1051 0.952 0.952 0.964 0.952 0.976 1,145,197 0.9779 -4.65%
1995-09-27 0 2.150 2.125 2.150 2.075 2.300 3,861,000 8,570,480 2.2198 0.999 0.987 0.999 0.964 1.068 8,311,288 1.0312 -9.47%
1995-09-26 0 2.375 2.375 2.400 2.300 2.450 8,085,200 19,282,700 2.3849 1.103 1.103 1.115 1.068 1.138 17,404,409 1.1079 4.40%
1995-09-25 0 2.275 2.275 2.300 2.250 2.300 2,724,000 6,189,550 2.2722 1.057 1.057 1.068 1.045 1.068 5,863,752 1.0556 1.11%
1995-09-22 0 2.250 2.250 2.275 2.225 2.250 4,071,000 9,149,075 2.2474 1.045 1.045 1.057 1.034 1.045 8,763,339 1.0440 1.12%
1995-09-21 0 2.225 2.225 2.250 2.075 2.250 5,694,200 12,616,960 2.2158 1.034 1.034 1.045 0.964 1.045 12,257,481 1.0293 8.54%
1995-09-20 0 2.050 2.050 2.075 2.025 2.075 1,088,200 2,233,840 2.0528 0.952 0.952 0.964 0.941 0.964 2,342,487 0.9536 -1.20%
1995-09-19 0 2.075 2.050 2.075 1.970 2.075 1,640,000 3,338,980 2.0360 0.964 0.952 0.964 0.915 0.964 3,530,306 0.9458 5.33%
1995-09-18 0 1.970 1.970 1.990 1.970 1.980 390,000 769,500 1.9731 0.915 0.915 0.924 0.915 0.920 839,524 0.9166 -1.50%
1995-09-15 0 2.000 1.990 2.000 1.980 2.000 410,000 816,000 1.9902 0.929 0.924 0.929 0.920 0.929 882,577 0.9246 0.50%
1995-09-14 0 1.990 1.990 2.000 1.970 2.000 2,104,000 4,185,160 1.9891 0.924 0.924 0.929 0.915 0.929 4,529,124 0.9241 1.53%
1995-09-13 0 1.960 1.940 1.960 1.960 1.990 140,000 277,300 1.9807 0.911 0.901 0.911 0.911 0.924 301,368 0.9201 -1.51%
1995-09-12 0 1.990 1.990 2.000 1.960 1.990 342,000 677,260 1.9803 0.924 0.924 0.929 0.911 0.924 736,198 0.9199 0.51%
1995-09-11 0 1.980 - 1.980 1.960 1.980 634,000 1,246,360 1.9659 0.920 - 0.920 0.911 0.920 1,364,765 0.9132 0.51%
1995-09-08 0 1.970 1.970 1.980 1.940 1.970 566,000 1,106,180 1.9544 0.915 0.915 0.920 0.901 0.915 1,218,386 0.9079 0.00%
1995-09-07 0 1.970 1.970 1.980 1.960 1.970 4,558,000 8,973,280 1.9687 0.915 0.915 0.920 0.911 0.915 9,811,668 0.9146 0.00%
1995-09-06 0 1.970 1.970 1.980 1.970 1.980 2,440,000 4,808,900 1.9709 0.915 0.915 0.920 0.915 0.920 5,252,407 0.9156 0.00%
1995-09-05 0 1.970 1.960 1.980 1.960 1.970 2,332,000 4,592,520 1.9693 0.915 0.911 0.920 0.911 0.915 5,019,923 0.9149 0.00%
1995-09-04 0 1.970 1.970 1.980 1.970 1.970 432,000 851,040 1.9700 0.915 0.915 0.920 0.915 0.915 929,934 0.9152 0.00%
1995-09-01 0 1.970 1.970 1.980 1.970 1.970 366,000 721,020 1.9700 0.915 0.915 0.920 0.915 0.915 787,861 0.9152 -0.51%
1995-08-31 0 1.980 1.970 1.980 1.980 1.980 32,000 63,360 1.9800 0.920 0.915 0.920 0.920 0.920 68,884 0.9198 0.00%
1995-08-30 0 1.980 1.970 1.980 1.970 2.050 1,885,000 3,738,350 1.9832 0.920 0.915 0.920 0.915 0.952 4,057,699 0.9213 0.51%
1995-08-29 0 1.970 1.960 1.970 1.960 1.990 1,255,950 2,480,985 1.9754 0.915 0.911 0.915 0.911 0.924 2,703,590 0.9177 0.00%
1995-08-25 0 1.970 1.970 1.980 1.970 1.980 278,000 549,840 1.9778 0.915 0.915 0.920 0.915 0.920 598,430 0.9188 -0.51%
1995-08-24 0 1.980 1.960 1.980 1.970 2.000 1,425,000 2,830,920 1.9866 0.920 0.911 0.920 0.915 0.929 3,067,492 0.9229 0.00%
1995-08-23 0 1.980 1.960 1.980 1.990 2.025 566,000 1,131,690 1.9995 0.920 0.911 0.920 0.924 0.941 1,218,386 0.9288 -2.22%
1995-08-22 0 2.025 2.025 2.050 2.000 2.025 4,554,000 9,113,350 2.0012 0.941 0.941 0.952 0.929 0.941 9,803,057 0.9296 1.25%
1995-08-21 0 2.000 2.000 2.050 1.990 2.000 1,170,000 2,338,560 1.9988 0.929 0.929 0.952 0.924 0.929 2,518,572 0.9285 0.00%
1995-08-18 0 2.000 2.000 2.025 2.000 2.025 2,868,000 5,738,250 2.0008 0.929 0.929 0.941 0.929 0.941 6,173,731 0.9295 0.00%
1995-08-17 0 2.000 2.000 2.025 2.000 2.000 856,000 1,712,000 2.0000 0.929 0.929 0.941 0.929 0.929 1,842,648 0.9291 0.00%
1995-08-16 0 2.000 2.000 2.025 1.970 2.050 2,076,000 4,143,840 1.9961 0.929 0.929 0.941 0.915 0.952 4,468,851 0.9273 2.04%
1995-08-15 0 1.960 1.960 1.970 1.960 1.980 378,000 747,200 1.9767 0.911 0.911 0.915 0.911 0.920 813,693 0.9183 0.00%
1995-08-14 0 1.960 1.940 1.960 1.960 1.990 1,042,000 2,046,180 1.9637 0.911 0.901 0.911 0.911 0.924 2,243,036 0.9122 -1.51%
1995-08-11 0 1.990 1.980 1.990 1.980 2.025 1,818,000 3,640,330 2.0024 0.924 0.920 0.924 0.920 0.941 3,913,474 0.9302 -2.93%
1995-08-10 0 2.050 2.025 2.050 2.025 2.150 7,858,733 16,295,584 2.0736 0.952 0.941 0.952 0.941 0.999 16,916,911 0.9633 0.00%
1995-08-09 0 2.050 2.050 2.075 2.025 2.075 1,130,000 2,308,850 2.0432 0.952 0.952 0.964 0.941 0.964 2,432,467 0.9492 0.00%
1995-08-08 0 2.050 2.025 2.050 2.050 2.100 652,000 1,343,600 2.0607 0.952 0.941 0.952 0.952 0.976 1,403,512 0.9573 -1.20%
1995-08-07 0 2.075 2.050 2.100 2.050 2.075 452,000 936,100 2.0710 0.964 0.952 0.976 0.952 0.964 972,987 0.9621 -1.19%
1995-08-04 0 2.100 2.100 2.125 2.025 2.100 2,822,000 5,842,260 2.0703 0.976 0.976 0.987 0.941 0.976 6,074,710 0.9617 1.20%
1995-08-03 0 2.075 2.050 2.075 1.990 2.075 3,403,000 6,913,790 2.0317 0.964 0.952 0.964 0.924 0.964 7,325,385 0.9438 4.80%
1995-08-02 0 1.980 1.980 1.990 1.980 1.990 860,000 1,710,060 1.9884 0.920 0.920 0.924 0.920 0.924 1,851,258 0.9237 -1.00%
1995-08-01 0 2.000 1.990 2.000 1.980 2.025 1,692,000 3,373,570 1.9938 0.929 0.924 0.929 0.920 0.941 3,642,243 0.9262 -1.23%
1995-07-31 0 2.025 2.025 2.050 2.025 2.025 454,000 919,350 2.0250 0.941 0.941 0.952 0.941 0.941 977,292 0.9407 0.00%
1995-07-28 0 2.025 2.025 2.050 2.025 2.050 873,000 1,775,500 2.0338 0.941 0.941 0.952 0.941 0.952 1,879,242 0.9448 0.00%
1995-07-27 0 2.025 2.025 2.050 2.025 2.050 471,000 958,750 2.0356 0.941 0.941 0.952 0.941 0.952 1,013,887 0.9456 -1.22%
1995-07-26 0 2.050 2.025 2.075 2.000 2.050 883,000 1,790,950 2.0283 0.952 0.941 0.964 0.929 0.952 1,900,769 0.9422 2.50%
1995-07-25 0 2.000 2.000 2.025 1.980 2.025 574,000 1,147,430 1.9990 0.929 0.929 0.941 0.920 0.941 1,235,607 0.9286 -1.23%
1995-07-24 0 2.025 2.025 2.050 2.025 2.100 1,034,000 2,121,450 2.0517 0.941 0.941 0.952 0.941 0.976 2,225,815 0.9531 -1.22%
1995-07-21 0 2.050 2.050 2.075 2.050 2.075 2,750,000 5,691,000 2.0695 0.952 0.952 0.964 0.952 0.964 5,919,721 0.9614 -1.20%
1995-07-20 0 2.075 2.050 2.100 1.990 2.125 3,198,000 6,658,380 2.0820 0.964 0.952 0.976 0.924 0.987 6,884,097 0.9672 3.75%
1995-07-19 0 2.000 1.990 2.025 1.980 2.000 773,000 1,546,060 2.0001 0.929 0.924 0.941 0.920 0.929 1,663,980 0.9291 -2.44%
1995-07-18 0 2.050 2.025 2.050 2.025 2.125 3,695,000 7,559,100 2.0458 0.952 0.941 0.952 0.941 0.987 7,953,952 0.9504 0.00%
1995-07-17 0 2.050 2.050 2.075 2.050 2.175 1,168,000 2,455,050 2.1019 0.952 0.952 0.964 0.952 1.010 2,514,267 0.9764 -7.87%
1995-07-14 0 2.225 2.200 2.225 2.125 2.225 2,818,000 6,134,800 2.1770 1.034 1.022 1.034 0.987 1.034 6,066,099 1.0113 5.95%
1995-07-13 0 2.100 2.100 2.125 2.025 2.100 2,322,000 4,824,600 2.0778 0.976 0.976 0.987 0.941 0.976 4,998,397 0.9652 3.70%
1995-07-12 0 2.025 2.000 2.025 1.970 2.025 1,312,000 2,623,680 1.9998 0.941 0.929 0.941 0.915 0.941 2,824,245 0.9290 2.27%
1995-07-11 0 1.980 1.970 1.980 1.970 1.990 1,505,200 2,979,912 1.9797 0.920 0.915 0.920 0.915 0.924 3,240,132 0.9197 -1.00%
1995-07-10 0 2.000 1.990 2.000 1.970 2.075 1,214,000 2,429,630 2.0013 0.929 0.924 0.929 0.915 0.964 2,613,288 0.9297 -1.23%
1995-07-07 0 2.025 2.025 2.050 1.950 2.075 3,170,000 6,364,810 2.0078 0.941 0.941 0.952 0.906 0.964 6,823,823 0.9327 4.92%
1995-07-06 0 1.930 - 1.930 1.920 1.950 1,002,000 1,942,180 1.9383 0.897 - 0.897 0.892 0.906 2,156,931 0.9004 0.52%
1995-07-05 0 1.920 1.920 1.930 1.870 1.920 759,600 1,444,276 1.9014 0.892 0.892 0.897 0.869 0.892 1,635,134 0.8833 2.67%
1995-07-04 0 1.870 1.870 1.890 1.840 1.880 690,000 1,288,460 1.8673 0.869 0.869 0.878 0.855 0.873 1,485,312 0.8675 1.08%
1995-07-03 0 1.850 1.850 1.860 1.840 1.850 276,000 510,120 1.8483 0.859 0.859 0.864 0.855 0.859 594,125 0.8586 -1.60%
1995-06-30 0 1.880 1.880 1.890 1.820 1.890 1,827,000 3,393,950 1.8577 0.873 0.873 0.878 0.845 0.878 3,932,847 0.8630 2.17%
1995-06-29 0 1.880 1.870 1.890 1.870 1.890 1,766,000 3,312,220 1.8755 0.855 0.850 0.859 0.850 0.859 3,884,179 0.8527 1.08%
1995-06-28 0 1.860 1.850 1.860 1.850 1.880 1,216,000 2,263,100 1.8611 0.846 0.841 0.846 0.841 0.855 2,674,497 0.8462 -0.53%
1995-06-27 0 1.870 1.870 1.890 1.870 1.900 1,220,000 2,293,540 1.8800 0.850 0.850 0.859 0.850 0.864 2,683,295 0.8547 -1.06%
1995-06-26 0 1.890 1.880 1.890 1.830 1.900 2,367,000 4,402,530 1.8600 0.859 0.855 0.859 0.832 0.864 5,206,032 0.8457 3.28%
1995-06-23 0 1.830 1.830 1.850 1.830 1.910 4,484,020 8,359,056 1.8642 0.832 0.832 0.841 0.832 0.868 9,862,252 0.8476 -3.68%
1995-06-22 0 1.900 1.900 1.910 1.900 2.025 3,068,000 5,970,540 1.9461 0.864 0.864 0.868 0.864 0.921 6,747,826 0.8848 -6.17%
1995-06-21 0 2.025 2.025 2.050 1.910 2.025 8,776,000 17,397,960 1.9824 0.921 0.921 0.932 0.868 0.921 19,302,127 0.9013 7.14%
1995-06-20 0 1.890 1.890 1.910 1.880 1.900 2,794,000 5,280,380 1.8899 0.859 0.859 0.868 0.855 0.864 6,145,185 0.8593 1.61%
1995-06-16 0 1.860 1.860 1.880 1.850 1.870 1,386,000 2,573,040 1.8565 0.846 0.846 0.855 0.841 0.850 3,048,399 0.8441 0.54%
1995-06-15 0 1.850 1.850 1.870 1.850 1.870 1,950,000 3,616,900 1.8548 0.841 0.841 0.850 0.841 0.850 4,288,873 0.8433 -0.54%
1995-06-14 0 1.860 1.860 1.870 1.850 1.860 322,000 598,640 1.8591 0.846 0.846 0.850 0.841 0.846 708,214 0.8453 0.54%
1995-06-13 0 1.850 1.850 1.870 1.840 1.860 835,000 1,538,300 1.8423 0.841 0.841 0.850 0.837 0.846 1,836,517 0.8376 0.00%
1995-06-12 0 1.850 1.850 1.860 1.840 1.860 994,600 1,835,488 1.8455 0.841 0.841 0.846 0.837 0.846 2,187,545 0.8391 -1.60%
1995-06-09 0 1.880 1.870 1.890 1.880 1.880 1,950,000 3,666,000 1.8800 0.855 0.850 0.859 0.855 0.855 4,288,873 0.8548 0.00%
1995-06-08 0 1.880 1.880 1.890 1.870 1.890 2,060,000 3,874,080 1.8806 0.855 0.855 0.859 0.850 0.859 4,530,809 0.8551 -1.05%
1995-06-07 0 1.900 1.900 1.910 1.890 1.910 3,010,000 5,738,740 1.9066 0.864 0.864 0.868 0.859 0.868 6,620,260 0.8668 -0.52%
1995-06-06 0 1.910 1.890 1.910 1.890 1.920 4,684,000 8,905,520 1.9013 0.868 0.859 0.868 0.859 0.873 10,302,092 0.8644 1.60%
1995-06-05 0 1.880 1.880 1.890 1.860 1.880 2,238,000 4,189,800 1.8721 0.855 0.855 0.859 0.846 0.855 4,922,306 0.8512 1.62%
1995-06-01 0 1.850 1.850 1.860 1.810 1.850 3,476,000 6,372,940 1.8334 0.841 0.841 0.846 0.823 0.841 7,645,191 0.8336 0.54%
1995-05-31 0 1.840 1.800 1.840 1.840 1.840 200,000 368,000 1.8400 0.837 0.818 0.837 0.837 0.837 439,884 0.8366 0.00%
1995-05-30 0 1.840 1.840 1.860 1.840 1.870 1,250,000 2,309,500 1.8476 0.837 0.837 0.846 0.837 0.850 2,749,277 0.8400 -1.08%
1995-05-29 0 1.860 1.850 1.860 1.850 1.860 226,000 420,200 1.8593 0.846 0.841 0.846 0.841 0.846 497,069 0.8454 -0.53%
1995-05-26 0 1.870 1.840 1.870 1.840 1.870 105,000 194,980 1.8570 0.850 0.837 0.850 0.837 0.850 230,939 0.8443 -0.53%
1995-05-25 0 1.880 1.880 1.900 1.860 1.940 2,490,000 4,745,520 1.9058 0.855 0.855 0.864 0.846 0.882 5,476,561 0.8665 -2.59%
1995-05-24 0 1.930 1.900 1.930 1.910 1.930 1,537,000 2,951,010 1.9200 0.878 0.864 0.878 0.868 0.878 3,380,511 0.8729 -0.52%
1995-05-23 0 1.940 1.940 - 1.870 1.950 4,307,000 8,177,110 1.8986 0.882 0.882 - 0.850 0.887 9,472,910 0.8632 4.30%
1995-05-22 0 1.860 1.860 1.870 1.840 1.860 1,464,000 2,708,460 1.8500 0.846 0.846 0.850 0.837 0.846 3,219,954 0.8411 0.00%
1995-05-19 0 1.860 1.850 1.860 1.830 1.860 3,656,000 6,730,180 1.8409 0.846 0.841 0.846 0.832 0.846 8,041,087 0.8370 0.54%
1995-05-18 0 1.850 1.840 1.850 1.840 1.850 3,388,000 6,253,420 1.8458 0.841 0.837 0.841 0.837 0.841 7,451,641 0.8392 0.54%
1995-05-17 0 1.840 1.840 1.850 1.820 1.860 3,760,000 6,947,300 1.8477 0.837 0.837 0.841 0.827 0.846 8,269,826 0.8401 0.00%
1995-05-16 0 1.840 1.820 1.850 1.800 1.840 13,723,000 24,574,380 1.7907 0.837 0.827 0.841 0.818 0.837 30,182,667 0.8142 1.10%
1995-05-15 0 1.820 1.820 1.830 1.820 1.870 3,600,000 6,643,880 1.8455 0.827 0.827 0.832 0.827 0.850 7,917,919 0.8391 -3.19%
1995-05-12 0 1.880 1.870 1.880 1.850 1.890 5,574,000 10,431,420 1.8714 0.855 0.850 0.855 0.841 0.859 12,259,578 0.8509 1.62%
1995-05-11 0 1.850 1.850 1.860 1.830 1.860 2,888,000 5,321,680 1.8427 0.841 0.841 0.846 0.832 0.846 6,351,931 0.8378 1.65%
1995-05-10 0 1.820 1.820 1.830 1.800 1.850 3,890,000 7,111,800 1.8282 0.827 0.827 0.832 0.818 0.841 8,555,751 0.8312 1.68%
1995-05-09 0 1.790 1.790 1.810 1.780 1.810 1,438,000 2,582,900 1.7962 0.814 0.814 0.823 0.809 0.823 3,162,769 0.8167 0.00%
1995-05-08 0 1.790 1.770 1.800 1.780 1.790 1,722,000 3,068,660 1.7820 0.814 0.805 0.818 0.809 0.814 3,787,405 0.8102 1.13%
1995-05-05 0 1.770 1.760 1.780 1.760 1.790 1,200,000 2,131,780 1.7765 0.805 0.800 0.809 0.800 0.814 2,639,306 0.8077 -1.12%
1995-05-04 0 1.790 1.780 1.800 1.780 1.790 1,650,000 2,943,500 1.7839 0.814 0.809 0.818 0.809 0.814 3,629,046 0.8111 0.00%
1995-05-03 0 1.790 1.790 1.800 1.780 1.800 5,526,000 9,893,200 1.7903 0.814 0.814 0.818 0.809 0.818 12,154,006 0.8140 0.56%
1995-05-02 0 1.780 1.770 1.780 1.770 1.790 6,031,000 10,730,200 1.7792 0.809 0.805 0.809 0.805 0.814 13,264,714 0.8089 0.00%
1995-05-01 0 1.780 1.760 1.780 1.780 1.790 106,000 189,540 1.7881 0.809 0.800 0.809 0.809 0.814 233,139 0.8130 -0.56%
1995-04-28 0 1.790 1.790 - 1.780 1.790 320,000 571,200 1.7850 0.814 0.814 - 0.809 0.814 703,815 0.8116 0.00%
1995-04-27 0 1.790 1.800 - 1.790 1.800 842,000 1,507,580 1.7905 0.814 0.818 - 0.814 0.818 1,851,913 0.8141 0.00%
1995-04-26 0 1.790 1.780 1.790 1.770 1.820 1,758,000 3,186,320 1.8125 0.814 0.809 0.814 0.805 0.827 3,866,584 0.8241 -1.10%
1995-04-25 0 1.810 1.800 1.830 1.800 1.820 1,538,000 2,783,180 1.8096 0.823 0.818 0.832 0.818 0.827 3,382,711 0.8228 -1.09%
1995-04-24 0 1.830 1.820 1.830 1.820 1.830 1,278,000 2,328,180 1.8217 0.832 0.827 0.832 0.827 0.832 2,810,861 0.8283 0.55%
1995-04-21 0 1.820 1.810 1.820 1.820 1.830 300,000 546,500 1.8217 0.827 0.823 0.827 0.827 0.832 659,827 0.8282 -0.55%
1995-04-20 0 1.830 1.830 1.840 1.830 1.840 1,350,000 2,471,700 1.8309 0.832 0.832 0.837 0.832 0.837 2,969,220 0.8324 0.00%
1995-04-19 0 1.830 1.820 1.830 1.820 1.840 863,400 1,576,744 1.8262 0.832 0.827 0.832 0.827 0.837 1,898,981 0.8303 0.00%
1995-04-18 0 1.830 1.830 1.850 1.830 1.850 90,000 165,700 1.8411 0.832 0.832 0.841 0.832 0.841 197,948 0.8371 -1.08%
1995-04-13 0 1.850 1.830 1.850 1.820 1.860 857,000 1,570,370 1.8324 0.841 0.832 0.841 0.827 0.846 1,884,905 0.8331 1.09%
1995-04-12 0 1.830 1.810 1.830 1.820 1.840 790,000 1,444,500 1.8285 0.832 0.823 0.832 0.827 0.837 1,737,543 0.8313 -0.54%
1995-04-11 0 1.840 1.840 1.850 1.830 1.850 708,000 1,302,420 1.8396 0.837 0.837 0.841 0.832 0.841 1,557,191 0.8364 0.55%
1995-04-10 0 1.830 1.830 1.840 1.820 1.840 792,000 1,447,640 1.8278 0.832 0.832 0.837 0.827 0.837 1,741,942 0.8310 -0.54%
1995-04-07 0 1.840 1.840 1.860 1.840 1.850 430,000 794,520 1.8477 0.837 0.837 0.846 0.837 0.841 945,751 0.8401 0.00%
1995-04-06 0 1.840 1.840 1.860 1.840 1.870 1,018,000 1,883,720 1.8504 0.837 0.837 0.846 0.837 0.850 2,239,012 0.8413 -0.54%
1995-04-04 0 1.850 1.840 1.850 1.830 1.850 682,000 1,261,500 1.8497 0.841 0.837 0.841 0.832 0.841 1,500,006 0.8410 2.21%
1995-04-03 0 1.810 1.810 1.870 1.790 1.870 708,000 1,281,040 1.8094 0.823 0.823 0.850 0.814 0.850 1,557,191 0.8227 -3.21%
1995-03-31 0 1.870 1.870 1.880 1.830 1.890 2,750,000 5,144,940 1.8709 0.850 0.850 0.855 0.832 0.859 6,048,410 0.8506 2.19%
1995-03-30 0 1.830 1.830 1.840 1.790 1.830 1,262,000 2,290,760 1.8152 0.832 0.832 0.837 0.814 0.832 2,775,670 0.8253 2.23%
1995-03-29 0 1.790 1.780 1.800 1.790 1.800 14,000 25,100 1.7929 0.814 0.809 0.818 0.814 0.818 30,792 0.8151 -1.65%
1995-03-28 0 1.820 1.810 1.820 1.810 1.830 120,000 218,100 1.8175 0.827 0.823 0.827 0.823 0.832 263,931 0.8264 0.55%
1995-03-27 0 1.810 1.810 1.860 1.810 1.850 183,000 336,880 1.8409 0.823 0.823 0.846 0.823 0.841 402,494 0.8370 -2.16%
1995-03-24 0 1.850 1.840 1.850 1.850 1.920 1,792,000 3,341,040 1.8644 0.841 0.837 0.841 0.841 0.873 3,941,364 0.8477 -1.07%
1995-03-23 0 1.870 1.870 1.880 1.870 1.890 3,312,000 6,231,120 1.8814 0.850 0.850 0.855 0.850 0.859 7,284,485 0.8554 -1.06%
1995-03-22 0 1.890 1.880 1.890 1.880 1.920 4,222,000 8,008,500 1.8968 0.859 0.855 0.859 0.855 0.873 9,285,959 0.8624 -1.05%
1995-03-21 0 1.910 1.910 1.920 1.880 1.910 6,172,000 11,676,180 1.8918 0.868 0.868 0.873 0.855 0.868 13,574,832 0.8601 2.14%
1995-03-20 0 1.870 1.870 1.880 1.870 1.890 6,508,000 12,249,680 1.8822 0.850 0.850 0.855 0.850 0.859 14,313,838 0.8558 0.00%
1995-03-17 0 1.870 1.860 1.870 1.820 1.890 7,816,000 14,553,500 1.8620 0.850 0.846 0.850 0.827 0.859 17,190,682 0.8466 2.19%
1995-03-16 0 1.830 1.820 1.830 1.800 1.840 9,298,000 16,779,340 1.8046 0.832 0.827 0.832 0.818 0.837 20,450,225 0.8205 1.67%
1995-03-15 0 1.800 1.800 1.810 1.790 1.830 1,900,000 3,425,100 1.8027 0.818 0.818 0.823 0.814 0.832 4,178,902 0.8196 0.56%
1995-03-14 0 1.790 1.780 1.800 1.750 1.830 2,630,000 4,684,100 1.7810 0.814 0.809 0.818 0.796 0.832 5,784,480 0.8098 2.29%
1995-03-13 0 1.750 1.750 1.760 1.750 1.750 1,816,000 3,178,000 1.7500 0.796 0.796 0.800 0.796 0.796 3,994,150 0.7957 1.16%
1995-03-10 0 1.730 1.720 1.730 1.710 1.750 2,000,000 3,464,060 1.7320 0.787 0.782 0.787 0.777 0.796 4,398,844 0.7875 -2.26%
1995-03-09 0 1.770 1.760 1.770 1.750 1.790 588,000 1,044,680 1.7767 0.805 0.800 0.805 0.796 0.814 1,293,260 0.8078 -0.56%
1995-03-08 0 1.780 1.780 1.790 1.760 1.790 767,000 1,362,220 1.7760 0.809 0.809 0.814 0.800 0.814 1,686,957 0.8075 -1.11%
1995-03-07 0 1.800 1.790 1.800 1.790 1.840 4,230,000 7,704,140 1.8213 0.818 0.814 0.818 0.814 0.837 9,303,555 0.8281 -1.64%
1995-03-06 0 1.830 1.820 1.830 1.780 1.840 5,660,000 10,249,940 1.8109 0.832 0.827 0.832 0.809 0.837 12,448,728 0.8234 2.81%
1995-03-03 0 1.780 1.780 1.790 1.740 1.780 920,000 1,615,400 1.7559 0.809 0.809 0.814 0.791 0.809 2,023,468 0.7983 -0.56%
1995-03-02 0 1.790 1.780 1.800 1.750 1.830 5,356,000 9,595,160 1.7915 0.814 0.809 0.818 0.796 0.832 11,780,104 0.8145 2.29%
1995-03-01 0 1.750 1.700 1.760 1.750 1.820 4,516,000 7,992,240 1.7698 0.796 0.773 0.800 0.796 0.827 9,932,589 0.8046 0.00%
1995-02-28 0 1.750 1.740 1.750 1.730 1.760 2,214,000 3,866,200 1.7463 0.796 0.791 0.796 0.787 0.800 4,869,520 0.7940 1.16%
1995-02-27 0 1.730 1.710 1.730 1.690 1.730 1,092,000 1,866,300 1.7091 0.787 0.777 0.787 0.768 0.787 2,401,769 0.7771 0.58%
1995-02-24 0 1.720 1.720 1.740 1.720 1.760 4,517,500 7,852,035 1.7381 0.782 0.782 0.791 0.782 0.800 9,935,889 0.7903 -0.58%
1995-02-23 0 1.730 1.710 1.740 1.720 1.770 3,232,000 5,623,240 1.7399 0.787 0.777 0.791 0.782 0.805 7,108,532 0.7911 -1.14%
1995-02-22 0 1.750 1.730 1.750 1.750 1.810 3,838,333 6,859,502 1.7871 0.796 0.787 0.796 0.796 0.823 8,442,114 0.8125 -1.69%
1995-02-21 0 1.780 1.760 1.780 1.750 1.840 3,482,000 6,226,960 1.7883 0.809 0.800 0.809 0.796 0.837 7,658,387 0.8131 4.71%
1995-02-20 0 1.700 1.690 1.700 1.670 1.720 1,004,000 1,706,900 1.7001 0.773 0.768 0.773 0.759 0.782 2,208,220 0.7730 -0.58%
1995-02-17 0 1.710 1.710 1.740 1.660 1.760 1,003,000 1,732,450 1.7273 0.777 0.777 0.791 0.755 0.800 2,206,020 0.7853 2.40%
1995-02-16 0 1.670 1.680 1.700 1.660 1.720 650,000 1,096,700 1.6872 0.759 0.764 0.773 0.755 0.782 1,429,624 0.7671 -1.76%
1995-02-15 0 1.700 1.700 1.730 1.650 1.760 2,618,000 4,503,420 1.7202 0.773 0.773 0.787 0.750 0.800 5,758,087 0.7821 2.41%
1995-02-14 0 1.660 1.640 1.660 1.630 1.660 1,156,000 1,898,640 1.6424 0.755 0.746 0.755 0.741 0.755 2,542,532 0.7468 0.61%
1995-02-13 0 1.650 1.620 1.670 1.650 1.650 40,000 66,000 1.6500 0.750 0.737 0.759 0.750 0.750 87,977 0.7502 -1.79%
1995-02-10 0 1.680 1.660 1.680 1.600 1.680 1,586,000 2,620,580 1.6523 0.764 0.755 0.764 0.727 0.764 3,488,283 0.7513 5.00%
1995-02-09 0 1.600 1.600 1.610 1.580 1.610 6,176,000 9,890,180 1.6014 0.727 0.727 0.732 0.718 0.732 13,583,630 0.7281 1.27%
1995-02-08 0 1.580 1.580 1.590 1.570 1.600 1,526,000 2,422,300 1.5874 0.718 0.718 0.723 0.714 0.727 3,356,318 0.7217 0.00%
1995-02-07 0 1.580 1.580 1.600 1.570 1.590 1,318,000 2,094,220 1.5889 0.718 0.718 0.727 0.714 0.723 2,898,838 0.7224 -1.86%
1995-02-06 0 1.610 1.560 1.610 1.590 1.610 60,000 96,100 1.6017 0.732 0.709 0.732 0.723 0.732 131,965 0.7282 1.26%
1995-02-03 0 1.590 1.590 1.600 1.590 1.680 2,842,000 4,697,240 1.6528 0.723 0.723 0.727 0.723 0.764 6,250,757 0.7515 -3.64%
1995-01-30 0 1.650 1.650 - 1.610 1.650 644,000 1,048,200 1.6276 0.750 0.750 - 0.732 0.750 1,416,428 0.7400 1.85%
1995-01-27 0 1.620 1.610 1.680 1.600 1.620 688,000 1,107,480 1.6097 0.737 0.732 0.764 0.727 0.737 1,513,202 0.7319 2.53%
1995-01-26 0 1.640 1.630 1.640 1.570 1.640 1,327,000 2,135,610 1.6094 0.718 0.714 0.718 0.688 0.718 3,029,467 0.7049 5.81%
1995-01-25 0 1.550 1.540 1.550 1.540 1.560 3,255,000 5,033,520 1.5464 0.679 0.675 0.679 0.675 0.683 7,430,984 0.6774 1.97%
1995-01-24 0 1.520 1.510 1.520 1.520 1.540 1,222,000 1,875,080 1.5344 0.666 0.661 0.666 0.666 0.675 2,789,758 0.6721 -0.65%
1995-01-23 0 1.530 1.530 1.590 1.530 1.550 5,786,000 8,909,940 1.5399 0.670 0.670 0.696 0.670 0.679 13,209,116 0.6745 -0.65%
1995-01-20 0 1.540 1.540 1.570 1.540 1.560 1,852,000 2,861,780 1.5452 0.675 0.675 0.688 0.675 0.683 4,228,013 0.6769 -1.28%
1995-01-19 0 1.560 1.550 1.560 1.560 1.590 968,000 1,522,940 1.5733 0.683 0.679 0.683 0.683 0.696 2,209,890 0.6891 -1.89%
1995-01-18 0 1.590 1.590 1.610 1.580 1.600 1,046,000 1,667,340 1.5940 0.696 0.696 0.705 0.692 0.701 2,387,960 0.6982 2.58%
1995-01-17 0 1.550 1.550 1.560 1.540 1.550 1,002,000 1,548,640 1.5455 0.679 0.679 0.683 0.675 0.679 2,287,510 0.6770 3.33%
1995-01-16 0 1.500 1.500 1.530 1.490 1.520 2,020,000 3,039,000 1.5045 0.657 0.657 0.670 0.653 0.666 4,611,547 0.6590 0.00%
1995-01-13 0 1.500 1.500 1.530 1.490 1.520 3,422,000 5,147,800 1.5043 0.657 0.657 0.670 0.653 0.666 7,812,235 0.6589 -1.32%
1995-01-12 0 1.520 1.510 1.520 1.510 1.520 1,669,000 2,534,260 1.5184 0.666 0.661 0.666 0.661 0.666 3,810,234 0.6651 1.33%
1995-01-11 0 1.500 1.490 1.510 1.500 1.530 4,036,000 6,122,220 1.5169 0.657 0.653 0.661 0.657 0.670 9,213,963 0.6645 -1.96%
1995-01-10 0 1.530 1.520 1.530 1.520 1.540 5,456,000 8,329,280 1.5266 0.670 0.666 0.670 0.666 0.675 12,455,744 0.6687 0.00%
1995-01-09 0 1.530 1.530 1.550 1.500 1.550 6,436,000 9,851,760 1.5307 0.670 0.670 0.679 0.657 0.679 14,693,029 0.6705 1.32%
1995-01-06 0 1.510 1.510 1.530 1.500 1.570 2,444,000 3,734,680 1.5281 0.661 0.661 0.670 0.657 0.688 5,579,516 0.6694 -1.95%
1995-01-05 0 1.540 1.520 1.530 1.510 1.550 5,427,000 8,302,080 1.5298 0.675 0.666 0.670 0.661 0.679 12,389,539 0.6701 1.32%
1995-01-04 0 1.520 1.500 1.520 1.500 1.530 3,170,000 4,799,800 1.5141 0.666 0.657 0.666 0.657 0.670 7,236,933 0.6632 0.00%
1995-01-03 0 1.520 1.520 1.540 1.510 1.540 1,769,050 2,697,344 1.5247 0.666 0.666 0.675 0.661 0.675 4,038,643 0.6679 -0.65%
1994-12-30 0 1.530 1.520 1.530 1.520 1.580 1,972,000 3,047,800 1.5455 0.670 0.666 0.670 0.666 0.692 4,501,966 0.6770 -3.16%
1994-12-29 0 1.580 1.560 1.580 1.570 1.610 2,421,000 3,847,970 1.5894 0.692 0.683 0.692 0.688 0.705 5,527,008 0.6962 -1.86%
1994-12-28 0 1.610 1.600 1.610 1.600 1.620 2,492,000 4,010,300 1.6093 0.705 0.701 0.705 0.701 0.710 5,689,097 0.7049 0.62%
1994-12-23 0 1.600 1.600 1.610 1.590 1.630 2,955,000 4,764,750 1.6124 0.701 0.701 0.705 0.696 0.714 6,746,100 0.7063 0.63%
1994-12-22 0 1.590 1.580 1.600 1.490 1.590 7,678,000 11,969,250 1.5589 0.696 0.692 0.701 0.653 0.696 17,528,446 0.6828 6.00%
1994-12-21 0 1.500 1.440 - 1.430 1.500 1,122,000 1,635,860 1.4580 0.657 0.631 - 0.626 0.657 2,561,463 0.6386 3.45%
1994-12-20 0 1.450 1.450 - 1.410 1.460 745,000 1,073,610 1.4411 0.635 0.635 - 0.618 0.640 1,700,793 0.6312 1.40%
1994-12-19 0 1.430 1.430 1.450 1.430 1.500 1,850,000 2,731,500 1.4765 0.626 0.626 0.635 0.626 0.657 4,223,447 0.6467 -3.38%
1994-12-16 0 1.480 1.470 1.490 1.450 1.480 1,078,000 1,573,440 1.4596 0.648 0.644 0.653 0.635 0.648 2,461,014 0.6393 -0.67%
1994-12-15 0 1.490 1.490 1.510 1.450 1.490 764,000 1,127,280 1.4755 0.653 0.653 0.661 0.635 0.653 1,744,169 0.6463 4.20%
1994-12-14 0 1.430 1.430 1.500 1.420 1.500 2,427,000 3,521,060 1.4508 0.626 0.626 0.657 0.622 0.657 5,540,706 0.6355 -5.30%
1994-12-13 0 1.510 1.500 1.530 1.490 1.530 1,114,000 1,694,020 1.5207 0.661 0.657 0.670 0.653 0.670 2,543,200 0.6661 -1.95%
1994-12-12 0 1.540 1.530 1.570 1.500 1.540 1,217,000 1,851,930 1.5217 0.675 0.670 0.688 0.657 0.675 2,778,343 0.6666 0.65%
1994-12-09 0 1.530 1.520 1.550 1.510 1.560 2,090,000 3,205,040 1.5335 0.670 0.666 0.679 0.661 0.683 4,771,354 0.6717 -1.92%
1994-12-08 0 1.560 1.550 1.570 1.530 1.560 1,404,000 2,174,100 1.5485 0.683 0.679 0.688 0.670 0.683 3,205,254 0.6783 -0.64%
1994-12-07 0 1.570 1.560 1.590 1.550 1.590 2,120,000 3,329,700 1.5706 0.688 0.683 0.696 0.679 0.696 4,839,842 0.6880 0.00%
1994-12-06 0 1.570 1.550 1.580 1.550 1.610 2,030,165 3,208,551 1.5804 0.688 0.679 0.692 0.679 0.705 4,634,754 0.6923 -1.26%
1994-12-05 0 1.590 1.590 1.600 1.590 1.620 2,658,000 4,273,140 1.6077 0.696 0.696 0.701 0.696 0.710 6,068,066 0.7042 -1.24%
1994-12-02 0 1.610 1.600 1.630 1.580 1.630 2,156,500 3,450,000 1.5998 0.705 0.701 0.714 0.692 0.714 4,923,169 0.7008 0.00%
1994-12-01 0 1.610 1.610 1.650 1.600 1.640 1,750,000 2,825,060 1.6143 0.705 0.705 0.723 0.701 0.718 3,995,152 0.7071 1.26%
1994-11-30 0 1.590 1.590 1.610 1.580 1.600 1,006,000 1,607,040 1.5975 0.696 0.696 0.705 0.692 0.701 2,296,642 0.6997 -0.62%
1994-11-29 0 1.600 1.600 1.610 1.590 1.610 858,000 1,368,900 1.5955 0.701 0.701 0.705 0.696 0.705 1,958,766 0.6989 0.00%
1994-11-28 0 1.600 1.590 1.610 1.550 1.600 1,062,000 1,678,500 1.5805 0.701 0.696 0.705 0.679 0.701 2,424,487 0.6923 4.58%
1994-11-25 0 1.530 1.500 1.540 1.500 1.530 1,231,000 1,865,820 1.5157 0.670 0.657 0.675 0.657 0.670 2,810,304 0.6639 2.68%
1994-11-24 0 1.490 1.480 1.500 1.490 1.540 2,330,000 3,529,600 1.5148 0.653 0.648 0.657 0.653 0.675 5,319,260 0.6636 -1.32%
1994-11-23 0 1.510 1.500 1.530 1.450 1.510 3,928,000 5,869,620 1.4943 0.661 0.657 0.670 0.635 0.661 8,967,405 0.6546 -0.66%
1994-11-22 0 1.520 1.520 1.530 1.460 1.530 6,174,000 9,138,120 1.4801 0.666 0.666 0.670 0.640 0.670 14,094,898 0.6483 2.01%
1994-11-21 0 1.490 1.480 1.500 1.470 1.510 2,646,000 3,937,220 1.4880 0.653 0.648 0.657 0.644 0.661 6,040,671 0.6518 -1.97%
1994-11-18 0 1.520 1.510 1.520 1.450 1.520 5,234,000 7,749,880 1.4807 0.666 0.661 0.666 0.635 0.666 11,948,930 0.6486 4.83%
1994-11-17 0 1.450 1.440 1.450 1.450 1.480 5,200,000 7,579,000 1.4575 0.635 0.631 0.635 0.635 0.648 11,871,310 0.6384 -1.36%
1994-11-16 0 1.470 1.470 1.480 1.470 1.490 2,320,000 3,434,400 1.4803 0.644 0.644 0.648 0.644 0.653 5,296,431 0.6484 -1.34%
1994-11-15 0 1.490 1.490 - 1.490 1.510 2,142,000 3,210,380 1.4988 0.653 0.653 - 0.653 0.661 4,890,067 0.6565 -0.67%
1994-11-14 0 1.500 1.490 1.500 1.490 1.520 620,000 932,520 1.5041 0.657 0.653 0.657 0.653 0.666 1,415,425 0.6588 -0.66%
1994-11-11 0 1.510 1.510 1.540 1.420 1.560 1,992,000 2,988,120 1.5001 0.661 0.661 0.675 0.622 0.683 4,547,625 0.6571 -3.21%
1994-11-10 0 1.560 1.550 1.560 1.550 1.650 1,546,000 2,436,100 1.5757 0.683 0.679 0.683 0.679 0.723 3,529,432 0.6902 -5.45%
1994-11-09 0 1.650 1.640 1.670 1.600 1.670 776,000 1,274,640 1.6426 0.723 0.718 0.732 0.701 0.732 1,771,565 0.7195 3.12%
1994-11-08 0 1.600 1.600 1.660 1.570 1.640 1,285,000 2,078,310 1.6174 0.701 0.701 0.727 0.688 0.718 2,933,583 0.7085 -3.03%
1994-11-07 0 1.650 1.640 1.660 1.640 1.660 630,000 1,039,700 1.6503 0.723 0.718 0.727 0.718 0.727 1,438,255 0.7229 -0.60%
1994-11-04 0 1.660 1.660 1.670 1.660 1.690 1,873,000 3,131,640 1.6720 0.727 0.727 0.732 0.727 0.740 4,275,955 0.7324 -1.19%
1994-11-03 0 1.680 1.680 1.690 1.680 1.690 1,054,000 1,772,320 1.6815 0.736 0.736 0.740 0.736 0.740 2,406,223 0.7366 0.60%
1994-11-02 0 1.670 1.670 1.690 1.650 1.670 810,000 1,346,000 1.6617 0.732 0.732 0.740 0.723 0.732 1,849,185 0.7279 0.60%
1994-11-01 0 1.660 1.660 1.670 1.650 1.670 620,000 1,027,400 1.6571 0.727 0.727 0.732 0.723 0.732 1,415,425 0.7259 0.00%
1994-10-31 0 1.660 1.650 1.660 1.650 1.670 940,000 1,559,400 1.6589 0.727 0.723 0.727 0.723 0.732 2,145,968 0.7267 -0.60%
1994-10-28 0 1.670 1.650 1.670 1.660 1.670 1,186,000 1,975,620 1.6658 0.732 0.723 0.732 0.727 0.732 2,707,572 0.7297 0.00%
1994-10-27 0 1.670 1.670 1.680 1.670 1.690 2,820,000 4,738,980 1.6805 0.732 0.732 0.736 0.732 0.740 6,437,903 0.7361 -1.18%
1994-10-26 0 1.690 1.680 1.700 1.640 1.690 1,645,000 2,747,080 1.6700 0.740 0.736 0.745 0.718 0.740 3,755,443 0.7315 -0.59%
1994-10-25 0 1.700 1.690 1.700 1.700 1.700 600,000 1,020,000 1.7000 0.745 0.740 0.745 0.745 0.745 1,369,767 0.7447 0.00%
1994-10-24 0 1.700 1.690 1.720 1.690 1.710 908,000 1,537,920 1.6937 0.745 0.740 0.753 0.740 0.749 2,072,913 0.7419 0.59%
1994-10-21 0 1.690 1.690 1.700 1.680 1.690 3,410,000 5,759,300 1.6889 0.740 0.740 0.745 0.736 0.740 7,784,840 0.7398 0.00%
1994-10-20 0 1.690 1.690 1.700 1.680 1.700 1,879,000 3,176,700 1.6906 0.740 0.740 0.745 0.736 0.745 4,289,652 0.7405 0.00%
1994-10-19 0 1.690 1.690 1.700 1.690 1.710 1,358,000 2,302,320 1.6954 0.740 0.740 0.745 0.740 0.749 3,100,238 0.7426 -1.74%
1994-10-18 0 1.720 1.700 1.730 1.670 1.720 1,236,000 2,083,980 1.6861 0.753 0.745 0.758 0.732 0.753 2,821,719 0.7385 1.78%
1994-10-17 0 1.690 1.680 1.690 1.690 1.760 3,015,000 5,290,620 1.7548 0.740 0.736 0.740 0.740 0.771 6,883,077 0.7686 -3.98%
1994-10-14 0 1.760 1.750 1.780 1.760 1.800 2,630,000 4,690,120 1.7833 0.771 0.767 0.780 0.771 0.788 6,004,143 0.7811 0.00%
1994-10-12 0 1.760 1.750 1.770 1.740 1.780 611,000 1,078,280 1.7648 0.771 0.767 0.775 0.762 0.780 1,394,879 0.7730 1.15%
1994-10-11 0 1.740 1.730 1.740 1.740 1.760 850,000 1,486,000 1.7482 0.762 0.758 0.762 0.762 0.771 1,940,503 0.7658 -0.57%
1994-10-10 0 1.750 1.740 1.800 1.730 1.760 1,342,000 2,343,680 1.7464 0.767 0.762 0.788 0.758 0.771 3,063,711 0.7650 0.57%
1994-10-07 0 1.740 1.740 1.750 1.740 1.760 1,247,000 2,184,740 1.7520 0.762 0.762 0.767 0.762 0.771 2,846,832 0.7674 -1.14%
1994-10-06 0 1.760 1.760 1.770 1.740 1.760 1,592,000 2,800,280 1.7590 0.771 0.771 0.775 0.762 0.771 3,634,447 0.7705 0.00%
1994-10-05 0 1.760 1.760 1.780 1.760 1.790 980,000 1,740,800 1.7763 0.771 0.771 0.780 0.771 0.784 2,237,285 0.7781 -1.68%
1994-10-04 0 1.790 1.760 1.790 1.780 1.790 266,000 474,680 1.7845 0.784 0.771 0.784 0.780 0.784 607,263 0.7817 0.56%
1994-10-03 0 1.780 1.760 1.780 1.700 1.800 314,000 543,960 1.7324 0.780 0.771 0.780 0.745 0.788 716,845 0.7588 2.30%
1994-09-30 0 1.740 1.740 1.745 1.740 1.760 951,000 1,656,970 1.7423 0.762 0.762 0.764 0.762 0.771 2,171,080 0.7632 -1.69%
1994-09-29 0 1.770 1.750 1.775 1.760 1.775 1,218,000 2,149,760 1.7650 0.775 0.767 0.778 0.771 0.778 2,780,626 0.7731 0.57%
1994-09-28 0 1.760 1.750 1.760 1.730 1.760 1,200,000 2,102,400 1.7520 0.771 0.767 0.771 0.758 0.771 2,739,533 0.7674 2.33%
1994-09-27 0 1.720 1.720 1.740 1.710 1.720 231,000 397,150 1.7193 0.753 0.753 0.762 0.749 0.753 527,360 0.7531 0.58%
1994-09-26 0 1.710 1.715 - 1.680 1.715 2,924,000 4,975,760 1.7017 0.749 0.751 - 0.736 0.751 6,675,329 0.7454 0.29%
1994-09-23 0 1.705 1.700 1.705 1.700 1.735 1,458,000 2,492,200 1.7093 0.747 0.745 0.747 0.745 0.760 3,328,533 0.7487 -2.57%
1994-09-22 0 1.750 1.745 1.750 1.735 1.750 656,000 1,141,930 1.7407 0.767 0.764 0.767 0.760 0.767 1,497,611 0.7625 -1.69%
1994-09-20 0 1.780 1.750 1.780 1.760 1.785 1,414,000 2,508,320 1.7739 0.780 0.767 0.780 0.771 0.782 3,228,083 0.7770 0.56%
1994-09-19 0 1.770 1.770 1.780 1.760 1.790 2,792,000 4,958,740 1.7761 0.775 0.775 0.780 0.771 0.784 6,373,980 0.7780 -1.39%
1994-09-16 0 1.795 1.790 1.800 1.760 1.800 1,992,000 3,561,930 1.7881 0.786 0.784 0.788 0.771 0.788 4,547,625 0.7833 0.28%
1994-09-15 0 1.790 1.790 1.820 1.790 1.800 840,000 1,504,470 1.7910 0.784 0.784 0.797 0.784 0.788 1,917,673 0.7845 0.00%
1994-09-14 0 1.790 1.790 1.800 1.790 1.800 728,000 1,304,670 1.7921 0.784 0.784 0.788 0.784 0.788 1,661,983 0.7850 -0.28%
1994-09-13 0 1.795 1.790 1.795 1.790 1.820 1,160,000 2,091,030 1.8026 0.786 0.784 0.786 0.784 0.797 2,648,215 0.7896 -0.28%
1994-09-12 0 1.800 1.795 1.800 1.795 1.800 980,000 1,760,340 1.7963 0.788 0.786 0.788 0.786 0.788 2,237,285 0.7868 -1.64%
1994-09-09 0 1.830 1.830 1.840 1.820 1.840 1,892,000 3,455,990 1.8266 0.802 0.802 0.806 0.797 0.806 4,319,331 0.8001 1.67%
1994-09-08 0 1.800 1.790 1.800 1.800 1.810 1,000,000 1,804,180 1.8042 0.788 0.784 0.788 0.788 0.793 2,282,944 0.7903 0.00%
1994-09-07 0 1.800 1.780 1.800 1.800 1.870 320,000 585,450 1.8295 0.788 0.780 0.788 0.788 0.819 730,542 0.8014 -2.70%
1994-09-06 0 1.850 1.840 1.860 1.820 1.850 686,000 1,265,540 1.8448 0.810 0.806 0.815 0.797 0.810 1,566,100 0.8081 1.09%
1994-09-05 0 1.830 1.825 1.830 1.795 1.850 5,752,000 10,494,380 1.8245 0.802 0.799 0.802 0.786 0.810 13,131,495 0.7992 1.95%
1994-09-02 0 1.795 1.795 1.800 1.795 1.835 1,984,000 3,599,180 1.8141 0.786 0.786 0.788 0.786 0.804 4,529,361 0.7946 -1.64%
1994-09-01 0 1.825 1.805 1.835 1.795 1.830 2,318,000 4,183,930 1.8050 0.799 0.791 0.804 0.786 0.802 5,291,865 0.7906 1.96%
1994-08-31 0 1.790 1.790 1.800 1.790 1.800 2,379,000 4,270,010 1.7949 0.784 0.784 0.788 0.784 0.788 5,431,124 0.7862 -0.56%
1994-08-30 0 1.800 1.790 1.800 1.790 1.805 1,038,000 1,864,000 1.7958 0.788 0.784 0.788 0.784 0.791 2,369,696 0.7866 1.41%
1994-08-26 0 1.775 1.775 1.780 1.750 1.775 418,000 737,680 1.7648 0.778 0.778 0.780 0.767 0.778 954,271 0.7730 -0.28%
1994-08-25 0 1.780 1.770 1.780 1.770 1.790 1,040,000 1,849,700 1.7786 0.780 0.775 0.780 0.775 0.784 2,374,262 0.7791 0.56%
1994-08-24 0 1.770 1.770 1.780 1.700 1.780 1,108,000 1,944,440 1.7549 0.775 0.775 0.780 0.745 0.780 2,529,502 0.7687 4.42%
1994-08-23 0 1.695 1.690 - 1.680 1.695 584,000 988,000 1.6918 0.742 0.740 - 0.736 0.742 1,333,239 0.7411 0.59%
1994-08-22 0 1.685 1.685 1.695 1.680 1.695 3,060,000 5,166,560 1.6884 0.738 0.738 0.742 0.736 0.742 6,985,809 0.7396 -0.59%
1994-08-19 0 1.695 1.690 1.695 1.680 1.710 4,136,000 7,019,970 1.6973 0.742 0.740 0.742 0.736 0.749 9,442,258 0.7435 -1.45%
1994-08-18 0 1.720 1.710 1.720 1.710 1.755 1,872,000 3,224,930 1.7227 0.753 0.749 0.753 0.749 0.769 4,273,672 0.7546 -1.99%
1994-08-17 0 1.755 1.755 1.765 1.740 1.800 2,794,000 4,926,680 1.7633 0.769 0.769 0.773 0.762 0.788 6,378,546 0.7724 -2.50%
1994-08-16 0 1.800 1.800 1.805 1.750 1.815 6,518,000 11,665,150 1.7897 0.788 0.788 0.791 0.767 0.795 14,880,231 0.7839 1.69%
1994-08-15 0 1.770 1.760 1.770 1.760 1.770 2,772,000 4,884,920 1.7622 0.775 0.771 0.775 0.771 0.775 6,328,322 0.7719 0.57%
1994-08-12 0 1.760 1.755 1.760 1.740 1.765 3,060,000 5,359,200 1.7514 0.771 0.769 0.771 0.762 0.773 6,985,809 0.7672 0.86%
1994-08-11 0 1.745 1.745 1.790 1.740 1.760 2,046,000 3,567,480 1.7436 0.764 0.764 0.784 0.762 0.771 4,670,904 0.7638 0.29%
1994-08-10 0 1.740 1.740 1.745 1.720 1.760 2,292,000 3,988,140 1.7400 0.762 0.762 0.764 0.753 0.771 5,232,508 0.7622 1.75%
1994-08-09 0 1.710 1.700 1.710 1.690 1.720 4,608,000 7,813,680 1.6957 0.749 0.745 0.749 0.740 0.753 10,519,807 0.7428 -2.01%
1994-08-08 0 1.745 1.740 1.755 1.740 1.800 2,928,000 5,164,130 1.7637 0.764 0.762 0.769 0.762 0.788 6,684,461 0.7726 -3.32%
1994-08-05 0 1.805 1.800 1.805 1.800 1.820 4,170,000 7,536,730 1.8074 0.791 0.788 0.791 0.788 0.797 9,519,878 0.7917 0.28%
1994-08-04 0 1.800 1.785 1.800 1.780 1.895 3,537,200 6,465,606 1.8279 0.788 0.782 0.788 0.780 0.830 8,075,230 0.8007 -5.26%
1994-08-03 0 1.900 1.895 1.900 1.895 1.920 8,249,000 15,660,725 1.8985 0.832 0.830 0.832 0.830 0.841 18,832,007 0.8316 0.26%
1994-08-02 0 1.895 1.890 1.900 1.840 1.895 683,000 1,276,070 1.8683 0.830 0.828 0.832 0.806 0.830 1,559,251 0.8184 2.99%
1994-08-01 0 1.840 1.840 1.850 1.820 1.840 848,000 1,548,130 1.8256 0.806 0.806 0.810 0.797 0.806 1,935,937 0.7997 1.38%
1994-07-29 0 1.815 1.810 1.820 1.810 1.815 30,000 54,400 1.8133 0.795 0.793 0.797 0.793 0.795 68,488 0.7943 0.83%
1994-07-28 0 1.800 1.800 1.870 1.800 1.840 1,496,000 2,715,290 1.8150 0.788 0.788 0.819 0.788 0.806 3,415,285 0.7950 -1.10%
1994-07-27 0 1.820 1.810 1.820 1.820 1.820 50,000 91,000 1.8200 0.797 0.793 0.797 0.797 0.797 114,147 0.7972 -2.15%
1994-07-26 0 1.860 - 1.860 1.860 1.900 246,000 463,720 1.8850 0.815 - 0.815 0.815 0.832 561,604 0.8257 -3.63%
1994-07-25 0 1.930 - 1.930 - - 0 0 - 0.845 - 0.845 - - 0 - 0.00%
1994-07-22 0 1.930 1.930 1.980 1.930 1.950 238,000 462,840 1.9447 0.845 0.845 0.867 0.845 0.854 543,341 0.8518 0.00%
1994-07-21 0 1.930 1.930 1.970 1.860 1.990 308,000 596,310 1.9361 0.845 0.845 0.863 0.815 0.872 703,147 0.8481 -3.50%
1994-07-20 0 2.000 1.990 2.000 1.960 2.020 1,306,000 2,614,600 2.0020 0.876 0.872 0.876 0.859 0.885 2,981,525 0.8769 2.04%
1994-07-19 0 1.960 1.960 1.970 1.910 1.960 550,000 1,067,420 1.9408 0.859 0.859 0.863 0.837 0.859 1,255,619 0.8501 2.62%
1994-07-18 0 1.910 1.900 1.910 1.840 1.910 112,000 210,150 1.8763 0.837 0.832 0.837 0.806 0.837 255,690 0.8219 4.95%
1994-07-15 0 1.820 1.820 - 1.800 1.820 370,000 668,200 1.8059 0.797 0.797 - 0.788 0.797 844,689 0.7911 1.68%
1994-07-14 0 1.790 - 1.790 1.790 1.790 11,000 19,610 1.7827 0.784 - 0.784 0.784 0.784 25,112 0.7809 1.13%
1994-07-13 0 1.800 1.800 - 1.750 1.800 90,000 160,400 1.7822 0.775 0.775 - 0.754 0.775 208,947 0.7677 5.26%
1994-07-12 0 1.710 1.700 1.710 1.710 1.720 2,156,000 3,671,940 1.7031 0.737 0.732 0.737 0.737 0.741 5,005,452 0.7336 -0.58%
1994-07-11 0 1.720 1.700 1.720 1.720 1.730 200,000 345,000 1.7250 0.741 0.732 0.741 0.741 0.745 464,328 0.7430 -0.58%
1994-07-08 0 1.730 1.725 1.740 1.720 1.730 280,000 484,300 1.7296 0.745 0.743 0.749 0.741 0.745 650,059 0.7450 0.58%
1994-07-07 0 1.720 1.710 1.730 1.700 1.720 900,000 1,545,500 1.7172 0.741 0.737 0.745 0.732 0.741 2,089,474 0.7397 0.00%
1994-07-06 0 1.720 1.710 1.720 1.710 1.740 590,000 1,016,690 1.7232 0.741 0.737 0.741 0.737 0.749 1,369,767 0.7422 1.78%
1994-07-05 0 1.690 1.680 1.690 1.675 1.690 330,000 554,630 1.6807 0.728 0.724 0.728 0.721 0.728 766,141 0.7239 0.60%
1994-07-04 0 1.680 1.680 1.690 1.665 1.685 1,000,000 1,675,550 1.6756 0.724 0.724 0.728 0.717 0.726 2,321,638 0.7217 0.60%
1994-07-01 0 1.670 1.670 1.680 1.650 1.725 1,094,000 1,829,630 1.6724 0.719 0.719 0.724 0.711 0.743 2,539,872 0.7204 -4.57%
1994-06-30 0 1.750 1.730 1.750 1.750 1.810 202,000 355,140 1.7581 0.754 0.745 0.754 0.754 0.780 468,971 0.7573 -3.85%
1994-06-29 0 1.820 - 1.820 1.850 1.850 101,000 186,790 1.8494 0.784 - 0.784 0.797 0.797 234,485 0.7966 -2.15%
1994-06-28 0 1.860 - 1.860 1.860 1.880 70,000 131,100 1.8729 0.801 - 0.801 0.801 0.810 162,515 0.8067 -1.06%
1994-06-27 0 1.880 1.860 1.890 1.850 1.900 3,130,000 5,897,200 1.8841 0.810 0.801 0.814 0.797 0.818 7,266,728 0.8115 -1.57%
1994-06-24 0 1.910 1.900 1.930 1.900 1.930 1,626,000 3,113,320 1.9147 0.823 0.818 0.831 0.818 0.831 3,774,984 0.8247 -1.04%
1994-06-23 0 1.930 1.930 1.940 1.900 1.940 564,000 1,078,260 1.9118 0.831 0.831 0.836 0.818 0.836 1,309,404 0.8235 0.00%
1994-06-22 0 1.930 1.920 1.940 1.900 1.960 2,584,000 4,975,420 1.9255 0.831 0.827 0.836 0.818 0.844 5,999,113 0.8294 -1.53%
1994-06-21 0 1.960 1.900 1.970 1.890 1.950 1,021,000 1,960,460 1.9201 0.844 0.818 0.849 0.814 0.840 2,370,393 0.8271 -0.51%
1994-06-20 0 1.970 - 1.970 1.970 1.990 364,000 720,880 1.9804 0.849 - 0.849 0.849 0.857 845,076 0.8530 -1.01%
1994-06-17 0 1.990 1.990 2.000 1.970 2.000 357,000 710,900 1.9913 0.857 0.857 0.861 0.849 0.861 828,825 0.8577 0.00%
1994-06-16 0 1.990 1.990 2.000 1.990 2.025 950,000 1,908,050 2.0085 0.857 0.857 0.861 0.857 0.872 2,205,556 0.8651 -1.73%
1994-06-15 0 2.025 2.000 2.025 2.025 2.075 1,616,000 3,285,550 2.0331 0.872 0.861 0.872 0.872 0.894 3,751,767 0.8757 -3.57%
1994-06-10 0 2.100 2.075 2.100 2.050 2.100 3,532,000 7,330,900 2.0756 0.905 0.894 0.905 0.883 0.905 8,200,026 0.8940 0.00%
1994-06-09 0 2.100 2.050 2.100 2.075 2.125 3,054,000 6,413,550 2.1000 0.905 0.883 0.905 0.894 0.915 7,090,283 0.9046 -2.33%
1994-06-08 0 2.150 2.125 2.150 2.075 2.175 5,540,000 11,834,450 2.1362 0.926 0.915 0.926 0.894 0.937 12,861,876 0.9201 3.61%
1994-06-07 0 2.075 2.075 2.100 2.050 2.100 3,386,000 7,031,550 2.0767 0.894 0.894 0.905 0.883 0.905 7,861,067 0.8945 1.22%
1994-06-06 0 2.050 2.025 2.075 1.990 2.050 1,570,000 3,206,150 2.0421 0.883 0.872 0.894 0.857 0.883 3,644,972 0.8796 3.02%
1994-06-03 0 1.990 1.990 2.000 1.920 2.000 869,000 1,721,030 1.9805 0.857 0.857 0.861 0.827 0.861 2,017,504 0.8530 4.74%
1994-06-02 0 1.900 1.900 1.930 1.880 1.930 1,448,000 2,749,800 1.8990 0.818 0.818 0.831 0.810 0.831 3,361,732 0.8180 -2.56%
1994-06-01 0 1.950 1.930 1.940 1.940 1.980 770,000 1,503,960 1.9532 0.840 0.831 0.836 0.836 0.853 1,787,661 0.8413 -1.52%
1994-05-31 0 1.980 1.980 1.990 1.970 2.025 1,088,000 2,165,120 1.9900 0.853 0.853 0.857 0.849 0.872 2,525,942 0.8572 -3.41%
1994-05-30 0 2.050 2.025 2.050 2.025 2.100 1,038,000 2,144,850 2.0663 0.883 0.872 0.883 0.872 0.905 2,409,860 0.8900 -3.53%
1994-05-27 0 2.125 2.100 2.125 2.050 2.225 5,600,000 11,920,600 2.1287 0.915 0.905 0.915 0.883 0.958 13,001,174 0.9169 4.94%
1994-05-26 0 2.025 2.000 2.075 1.990 2.150 7,996,000 16,445,750 2.0567 0.872 0.861 0.894 0.857 0.926 18,563,819 0.8859 1.76%
1994-05-25 0 1.990 1.980 1.990 1.990 2.075 3,180,000 6,462,550 2.0322 0.857 0.853 0.857 0.857 0.894 7,382,810 0.8754 -4.10%
1994-05-24 0 2.075 2.050 2.075 2.050 2.075 1,278,000 2,631,600 2.0592 0.894 0.883 0.894 0.883 0.894 2,967,054 0.8869 0.00%
1994-05-23 0 2.075 2.075 2.100 2.050 2.100 668,000 1,393,800 2.0865 0.894 0.894 0.905 0.883 0.905 1,550,854 0.8987 0.00%
1994-05-20 0 2.075 2.075 2.100 1.990 2.100 4,979,000 10,278,350 2.0643 0.894 0.894 0.905 0.857 0.905 11,559,437 0.8892 4.80%
1994-05-19 0 1.980 1.960 1.980 1.950 2.025 3,530,000 7,045,200 1.9958 0.853 0.844 0.853 0.840 0.872 8,195,383 0.8597 2.06%
1994-05-18 0 1.940 1.930 1.940 1.920 1.990 6,038,000 11,796,060 1.9536 0.836 0.831 0.836 0.827 0.857 14,018,052 0.8415 -0.51%
1994-05-17 0 1.950 1.940 1.950 1.860 2.000 10,596,200 20,604,484 1.9445 0.840 0.836 0.840 0.801 0.861 24,600,543 0.8376 5.98%
1994-05-16 0 1.840 1.840 1.870 1.810 1.850 6,958,000 12,743,560 1.8315 0.793 0.793 0.805 0.780 0.797 16,153,959 0.7889 1.66%
1994-05-13 0 1.810 1.810 1.820 1.800 1.840 1,878,000 3,417,320 1.8197 0.780 0.780 0.784 0.775 0.793 4,360,037 0.7838 -0.55%
1994-05-12 0 1.820 1.810 1.830 1.790 1.830 3,706,000 6,735,360 1.8174 0.784 0.780 0.788 0.771 0.788 8,603,991 0.7828 1.11%
1994-05-11 0 1.800 1.790 1.800 1.760 1.820 3,106,000 5,593,580 1.8009 0.775 0.771 0.775 0.758 0.784 7,211,008 0.7757 2.27%
1994-05-10 0 1.760 1.750 1.780 1.760 1.800 2,700,000 4,791,460 1.7746 0.758 0.754 0.767 0.758 0.775 6,268,423 0.7644 -3.83%
1994-05-09 0 1.830 1.830 1.850 1.780 1.830 1,018,000 1,838,680 1.8062 0.788 0.788 0.797 0.767 0.788 2,363,428 0.7780 2.81%
1994-05-06 0 1.780 1.770 1.790 1.760 1.790 984,000 1,757,340 1.7859 0.767 0.762 0.771 0.758 0.771 2,284,492 0.7692 2.30%
1994-05-05 0 1.740 1.730 1.760 1.730 1.760 2,082,000 3,629,300 1.7432 0.749 0.745 0.758 0.745 0.758 4,833,651 0.7508 1.16%
1994-05-04 0 1.720 1.720 1.730 1.720 1.740 2,004,000 3,460,620 1.7269 0.741 0.741 0.745 0.741 0.749 4,652,563 0.7438 -0.58%
1994-05-03 0 1.730 1.720 1.740 1.720 1.760 650,000 1,128,400 1.7360 0.745 0.741 0.749 0.741 0.758 1,509,065 0.7477 -3.89%
1994-05-02 0 1.800 1.800 1.810 1.800 1.840 1,198,000 2,165,080 1.8072 0.775 0.775 0.780 0.775 0.793 2,781,323 0.7784 0.00%
1994-04-29 0 1.800 1.790 1.810 1.770 1.810 1,426,000 2,565,240 1.7989 0.775 0.771 0.780 0.762 0.780 3,310,656 0.7748 0.56%
1994-04-28 0 1.790 1.760 1.820 1.760 1.800 6,116,000 10,902,100 1.7826 0.771 0.758 0.784 0.758 0.775 14,199,139 0.7678 1.70%
1994-04-27 0 1.760 1.760 1.770 1.680 1.800 4,734,000 8,322,600 1.7580 0.758 0.758 0.762 0.724 0.775 10,990,635 0.7572 5.39%
1994-04-26 0 1.670 1.660 1.670 1.670 1.690 2,996,000 5,023,800 1.6768 0.719 0.715 0.719 0.719 0.728 6,955,628 0.7223 -1.76%
1994-04-25 0 1.700 1.700 1.720 1.650 1.740 643,000 1,096,670 1.7056 0.732 0.732 0.741 0.711 0.749 1,492,813 0.7346 3.66%
1994-04-22 0 1.640 1.640 1.650 1.640 1.700 1,207,220 1,997,068 1.6543 0.706 0.706 0.711 0.706 0.732 2,802,728 0.7125 -1.20%
1994-04-21 0 1.660 1.660 1.700 1.630 1.680 490,000 807,400 1.6478 0.715 0.715 0.732 0.702 0.724 1,137,603 0.7097 -2.35%
1994-04-20 0 1.700 1.690 1.700 1.690 1.780 1,686,000 2,891,240 1.7149 0.732 0.728 0.732 0.728 0.767 3,914,282 0.7386 -3.41%
1994-04-19 0 1.760 1.750 1.760 1.750 1.800 793,000 1,397,460 1.7622 0.758 0.754 0.758 0.754 0.775 1,841,059 0.7591 -4.35%
1994-04-18 0 1.840 1.830 1.850 1.840 1.860 454,000 838,920 1.8478 0.793 0.788 0.797 0.793 0.801 1,054,024 0.7959 -0.54%
1994-04-15 0 1.850 1.840 1.850 1.850 1.860 630,000 1,168,500 1.8548 0.797 0.793 0.797 0.797 0.801 1,462,632 0.7989 -1.60%
1994-04-14 0 1.880 1.880 1.890 1.860 1.900 1,066,000 2,019,700 1.8947 0.810 0.810 0.814 0.801 0.818 2,474,866 0.8161 -1.05%
1994-04-13 0 1.900 1.900 1.920 1.900 1.900 104,000 197,600 1.9000 0.818 0.818 0.827 0.818 0.818 241,450 0.8184 0.00%
1994-04-12 0 1.900 1.900 1.920 1.870 1.890 104,000 194,960 1.8746 0.818 0.818 0.827 0.805 0.814 241,450 0.8075 0.53%
1994-04-11 0 1.890 1.880 1.890 1.870 1.900 3,094,000 5,823,760 1.8823 0.814 0.810 0.814 0.805 0.818 7,183,149 0.8108 1.07%
1994-04-08 0 1.870 1.870 1.880 1.870 1.950 3,555,000 6,821,620 1.9189 0.805 0.805 0.810 0.805 0.840 8,253,424 0.8265 -4.10%
1994-04-07 0 1.950 1.950 1.980 1.950 2.000 376,000 747,960 1.9893 0.840 0.840 0.853 0.840 0.861 872,936 0.8568 -2.50%
1994-04-06 0 2.000 - 2.000 2.000 2.100 570,000 1,161,350 2.0375 0.861 - 0.861 0.861 0.905 1,323,334 0.8776 -1.23%
1994-03-31 0 2.025 2.000 2.025 2.025 2.075 1,070,000 2,182,100 2.0393 0.872 0.861 0.872 0.872 0.894 2,484,153 0.8784 -3.57%
1994-03-30 0 2.100 2.100 2.125 2.100 2.125 1,720,000 3,632,000 2.1116 0.905 0.905 0.915 0.905 0.915 3,993,218 0.9095 1.20%
1994-03-29 0 2.075 2.075 2.100 2.050 2.100 1,280,000 2,637,500 2.0605 0.894 0.894 0.905 0.883 0.905 2,971,697 0.8875 2.47%
1994-03-28 0 2.025 2.025 2.050 2.025 2.025 380,000 769,500 2.0250 0.872 0.872 0.883 0.872 0.872 882,223 0.8722 -1.22%
1994-03-25 0 2.050 2.025 2.075 2.025 2.075 1,535,000 3,136,000 2.0430 0.883 0.872 0.894 0.872 0.894 3,563,715 0.8800 1.23%
1994-03-24 0 2.025 2.025 2.050 2.025 2.075 410,000 848,000 2.0683 0.872 0.872 0.883 0.872 0.894 951,872 0.8909 -1.22%
1994-03-23 0 2.050 2.025 2.050 2.050 2.075 228,000 468,850 2.0564 0.883 0.872 0.883 0.883 0.894 529,334 0.8857 0.00%
1994-03-22 0 2.050 2.025 2.050 2.025 2.075 1,412,000 2,903,000 2.0559 0.883 0.872 0.883 0.872 0.894 3,278,153 0.8856 1.23%
1994-03-21 0 2.075 2.050 2.100 2.050 2.150 4,726,000 9,895,150 2.0938 0.872 0.862 0.883 0.862 0.904 11,242,977 0.8801 1.22%
1994-03-18 0 2.050 2.025 2.075 2.025 2.050 2,432,000 4,947,600 2.0344 0.862 0.851 0.872 0.851 0.862 5,785,637 0.8552 -1.20%
1994-03-17 0 2.075 2.075 2.100 2.050 2.125 3,440,000 7,154,400 2.0798 0.872 0.872 0.883 0.862 0.893 8,183,631 0.8742 0.00%
1994-03-16 0 2.075 2.075 2.100 2.050 2.075 304,000 627,850 2.0653 0.872 0.872 0.883 0.862 0.872 723,205 0.8681 1.22%
1994-03-15 0 2.050 2.025 2.075 2.050 2.075 2,278,000 4,667,400 2.0489 0.862 0.851 0.872 0.862 0.872 5,419,277 0.8613 0.00%
1994-03-14 0 2.050 2.050 2.100 2.025 2.050 2,890,000 5,917,500 2.0476 0.862 0.862 0.883 0.851 0.862 6,875,202 0.8607 -1.20%
1994-03-11 0 2.075 2.075 2.100 2.050 2.100 1,470,000 3,034,250 2.0641 0.872 0.872 0.883 0.862 0.883 3,497,075 0.8677 1.22%
1994-03-10 0 2.050 2.025 2.050 2.025 2.075 1,576,000 3,211,700 2.0379 0.862 0.851 0.862 0.851 0.872 3,749,245 0.8566 0.00%
1994-03-09 0 2.050 2.050 2.075 2.025 2.075 2,478,000 5,081,550 2.0507 0.862 0.862 0.872 0.851 0.872 5,895,069 0.8620 1.23%
1994-03-08 0 2.025 2.000 2.050 2.000 2.050 1,518,000 3,074,400 2.0253 0.851 0.841 0.862 0.841 0.862 3,611,265 0.8513 -1.22%
1994-03-07 0 2.050 2.025 2.075 2.050 2.100 794,000 1,633,500 2.0573 0.862 0.851 0.872 0.862 0.883 1,888,896 0.8648 0.00%
1994-03-04 0 2.050 2.050 2.075 2.050 2.100 700,000 1,451,650 2.0738 0.862 0.862 0.872 0.862 0.883 1,665,274 0.8717 -2.38%
1994-03-03 0 2.100 2.125 2.150 2.000 2.150 2,204,000 4,600,200 2.0872 0.883 0.893 0.904 0.841 0.904 5,243,234 0.8774 3.70%
1994-03-02 0 2.025 2.025 2.075 2.000 2.050 5,976,000 12,151,250 2.0333 0.851 0.851 0.872 0.841 0.862 14,216,681 0.8547 -1.22%
1994-03-01 0 2.050 2.025 2.100 2.000 2.100 9,880,000 20,152,400 2.0397 0.862 0.851 0.883 0.841 0.883 23,504,151 0.8574 -4.65%
1994-02-28 0 2.150 2.150 2.175 2.075 2.175 3,266,000 6,996,700 2.1423 0.904 0.904 0.914 0.872 0.914 7,769,692 0.9005 6.17%
1994-02-25 0 2.025 2.025 2.050 1.990 2.050 5,532,000 11,151,600 2.0158 0.851 0.851 0.862 0.836 0.862 13,160,421 0.8474 -5.81%
1994-02-24 0 2.150 2.100 2.150 1.980 2.150 4,902,000 10,073,880 2.0551 0.904 0.883 0.904 0.832 0.904 11,661,675 0.8638 0.00%
1994-02-23 0 2.150 2.150 2.175 2.150 2.250 5,834,000 12,801,250 2.1942 0.904 0.904 0.914 0.904 0.946 13,878,868 0.9224 0.00%
1994-02-22 0 2.150 2.150 2.175 2.050 2.250 3,308,000 6,984,950 2.1115 0.904 0.904 0.914 0.862 0.946 7,869,608 0.8876 -4.44%
1994-02-21 0 2.250 - 2.250 2.250 2.300 2,688,000 6,099,100 2.2690 0.946 - 0.946 0.946 0.967 6,394,652 0.9538 -1.10%
1994-02-18 0 2.275 2.275 2.300 2.200 2.300 5,358,000 12,194,550 2.2760 0.956 0.956 0.967 0.925 0.967 12,746,482 0.9567 7.06%
1994-02-17 0 2.125 2.100 2.125 2.100 2.300 874,000 1,870,350 2.1400 0.893 0.883 0.893 0.883 0.967 2,079,213 0.8995 -6.59%
1994-02-16 0 2.275 2.250 2.300 2.275 2.425 476,200 1,108,130 2.3270 0.956 0.946 0.967 0.956 1.019 1,132,862 0.9782 -4.21%
1994-02-15 0 2.375 2.350 2.400 2.275 2.400 2,966,000 6,910,450 2.3299 0.998 0.988 1.009 0.956 1.009 7,056,003 0.9794 4.40%
1994-02-14 0 2.275 2.250 - 2.125 2.275 2,400,000 5,392,550 2.2469 0.956 0.946 - 0.893 0.956 5,709,510 0.9445 9.64%
1994-02-09 0 2.075 2.025 2.075 2.075 2.200 3,420,000 7,433,950 2.1737 0.872 0.851 0.872 0.872 0.925 8,136,052 0.9137 3.75%
1994-02-08 0 2.000 1.980 2.000 2.000 2.250 6,922,000 14,648,950 2.1163 0.841 0.832 0.841 0.841 0.946 16,467,179 0.8896 -9.09%
1994-02-07 0 2.200 2.200 2.225 2.200 2.325 5,400,000 12,181,250 2.2558 0.925 0.925 0.935 0.925 0.977 12,846,398 0.9482 -7.37%
1994-02-04 0 2.375 2.350 2.375 2.275 2.375 3,248,000 7,609,450 2.3428 0.998 0.988 0.998 0.956 0.998 7,726,871 0.9848 4.40%
1994-02-03 0 2.275 2.275 2.300 2.250 2.300 5,430,000 12,358,100 2.2759 0.956 0.956 0.967 0.946 0.967 12,917,767 0.9567 -2.15%
1994-02-02 0 2.325 2.325 2.350 2.300 2.350 3,886,000 9,090,100 2.3392 0.977 0.977 0.988 0.967 0.988 9,244,649 0.9833 -1.06%
1994-02-01 0 2.350 2.350 2.375 2.350 2.375 1,233,000 2,907,850 2.3584 0.988 0.988 0.998 0.988 0.998 2,933,261 0.9913 0.00%
1994-01-31 0 2.350 2.325 2.350 2.300 2.350 2,575,000 5,938,600 2.3063 0.988 0.977 0.988 0.967 0.988 6,125,829 0.9694 3.30%
1994-01-28 0 2.275 2.250 2.275 2.275 2.375 2,630,000 6,127,950 2.3300 0.956 0.946 0.956 0.956 0.998 6,256,672 0.9794 -4.21%
1994-01-27 0 2.375 2.350 2.375 2.350 2.400 1,112,000 2,631,700 2.3666 0.998 0.988 0.998 0.988 1.009 2,645,406 0.9948 -1.04%
1994-01-26 0 2.400 2.375 2.400 2.275 2.400 9,824,000 22,879,150 2.3289 1.009 0.998 1.009 0.956 1.009 23,370,929 0.9790 3.23%
1994-01-25 0 2.325 2.300 2.325 2.300 2.350 1,563,200 3,620,680 2.3162 0.977 0.967 0.977 0.967 0.988 3,718,794 0.9736 -1.06%
1994-01-24 0 2.350 2.325 2.350 2.325 2.375 4,378,000 10,282,250 2.3486 0.988 0.977 0.988 0.977 0.998 10,415,098 0.9872 1.08%
1994-01-21 0 2.325 2.325 2.350 2.250 2.350 4,832,000 11,232,400 2.3246 0.977 0.977 0.988 0.946 0.988 11,495,147 0.9771 5.68%
1994-01-20 0 2.200 2.175 2.200 2.200 2.300 3,316,000 7,407,200 2.2338 0.925 0.914 0.925 0.925 0.967 7,888,640 0.9390 -3.30%
1994-01-19 0 2.275 2.275 2.300 2.250 2.350 1,242,000 2,892,550 2.3289 0.956 0.956 0.967 0.946 0.988 2,954,672 0.9790 -3.19%
1994-01-18 0 2.350 2.350 2.375 2.275 2.375 3,340,000 7,810,550 2.3385 0.988 0.988 0.998 0.956 0.998 7,945,735 0.9830 3.30%
1994-01-17 0 2.275 2.275 2.300 2.075 2.325 5,090,000 11,226,550 2.2056 0.956 0.956 0.967 0.872 0.977 12,108,920 0.9271 8.33%
1994-01-14 0 2.100 2.075 2.100 2.000 2.100 4,190,000 8,573,850 2.0463 0.883 0.872 0.883 0.841 0.883 9,967,853 0.8602 5.53%
1994-01-13 0 1.990 1.980 2.000 1.930 2.000 3,054,000 6,080,080 1.9909 0.836 0.832 0.841 0.811 0.841 7,265,352 0.8369 2.58%
1994-01-12 0 1.940 1.910 1.940 1.910 2.025 5,144,000 10,208,350 1.9845 0.815 0.803 0.815 0.803 0.851 12,237,384 0.8342 -1.02%
1994-01-11 0 1.960 1.950 1.960 1.950 2.100 7,416,000 14,887,710 2.0075 0.824 0.820 0.824 0.820 0.883 17,642,387 0.8439 -5.54%
1994-01-10 0 2.075 2.050 2.075 2.050 2.200 6,744,000 14,315,300 2.1227 0.872 0.862 0.872 0.862 0.925 16,043,724 0.8923 0.00%
1994-01-07 0 2.075 2.075 2.100 1.920 2.100 7,248,000 14,823,900 2.0452 0.872 0.872 0.883 0.807 0.883 17,242,721 0.8597 8.07%
1994-01-06 0 1.920 1.920 1.940 1.900 2.200 2,898,000 6,000,770 2.0707 0.807 0.807 0.815 0.799 0.925 6,894,234 0.8704 -11.72%
1994-01-05 0 2.175 2.175 2.200 2.175 2.300 2,265,000 5,003,450 2.2090 0.914 0.914 0.925 0.914 0.967 5,388,350 0.9286 -2.25%
1994-01-04 0 2.225 2.225 2.250 2.225 2.300 2,472,000 5,575,900 2.2556 0.935 0.935 0.946 0.935 0.967 5,880,796 0.9482 -3.26%
1994-01-03 0 2.300 - 2.325 2.300 2.450 518,000 1,233,200 2.3807 0.967 - 0.977 0.967 1.030 1,232,303 1.0007

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