GREAT EAGLE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00041  1972-10-26    
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
2026-05-27 0 16.78 16.74 16.78 16.71 17.18 186,017 3,130,630 16.830 16.78 16.74 16.78 16.71 17.18 186,017 16.830 -2.33%
2026-05-26 0 17.18 17.03 17.20 17.10 17.51 199,368 3,439,809 17.254 17.18 17.03 17.20 17.10 17.51 199,368 17.254 -1.60%
2026-05-22 0 17.46 17.41 17.46 17.30 17.58 230,488 4,019,603 17.440 17.46 17.41 17.46 17.30 17.58 230,488 17.440 0.92%
2026-05-21 0 17.30 17.22 17.30 17.12 17.47 211,914 3,661,365 17.278 17.30 17.22 17.30 17.12 17.47 211,914 17.278 -0.12%
2026-05-20 0 17.32 17.32 17.39 17.31 17.77 133,322 2,324,620 17.436 17.32 17.32 17.39 17.31 17.77 133,322 17.436 -0.52%
2026-05-19 0 17.41 17.25 17.42 17.24 17.50 133,656 2,320,873 17.365 17.41 17.25 17.42 17.24 17.50 133,656 17.365 -0.68%
2026-05-18 0 17.53 17.30 17.53 17.30 17.70 427,813 7,467,564 17.455 17.53 17.30 17.53 17.30 17.70 427,813 17.455 -1.52%
2026-05-15 0 17.80 17.70 17.80 17.70 18.28 184,000 3,279,970 17.826 17.80 17.70 17.80 17.70 18.28 184,000 17.826 -0.06%
2026-05-14 0 17.81 17.74 17.81 17.68 18.39 183,481 3,284,143 17.899 17.81 17.74 17.81 17.68 18.39 183,481 17.899 -0.50%
2026-05-13 0 18.60 18.60 18.63 18.51 18.92 619,412 11,562,392 18.667 17.90 17.90 17.93 17.81 18.21 643,635 17.964 -2.57%
2026-05-12 0 19.09 19.00 19.09 18.66 19.20 413,000 7,844,580 18.994 18.37 18.28 18.37 17.96 18.48 429,151 18.279 0.53%
2026-05-11 0 18.99 18.79 18.99 18.80 19.03 426,000 8,037,440 18.867 18.28 18.08 18.28 18.09 18.31 442,659 18.157 0.05%
2026-05-08 0 18.98 18.91 18.98 18.51 18.98 391,653 7,355,028 18.779 18.27 18.20 18.27 17.81 18.27 406,969 18.073 1.01%
2026-05-07 0 18.79 18.59 18.80 18.30 18.79 633,748 11,727,314 18.505 18.08 17.89 18.09 17.61 18.08 658,531 17.808 2.51%
2026-05-06 0 18.33 18.28 18.33 17.97 18.36 503,906 9,174,059 18.206 17.64 17.59 17.64 17.29 17.67 523,612 17.521 1.61%
2026-05-05 0 18.04 17.95 18.04 17.81 18.05 57,851 1,037,133 17.928 17.36 17.27 17.36 17.14 17.37 60,113 17.253 -0.06%
2026-05-04 0 18.05 17.98 18.05 17.97 18.05 212,234 3,825,472 18.025 17.37 17.30 17.37 17.29 17.37 220,534 17.346 1.63%
2026-04-30 0 17.76 17.73 17.88 17.76 18.15 176,045 3,163,975 17.973 17.09 17.06 17.21 17.09 17.47 182,929 17.296 -1.28%
2026-04-29 0 17.99 17.92 17.99 17.81 18.00 395,149 7,090,617 17.944 17.31 17.25 17.31 17.14 17.32 410,602 17.269 0.90%
2026-04-28 0 17.83 17.82 17.84 17.49 17.95 123,156 2,190,646 17.788 17.16 17.15 17.17 16.83 17.27 127,972 17.118 0.06%
2026-04-27 0 17.82 17.72 17.84 17.43 17.85 88,000 1,563,595 17.768 17.15 17.05 17.17 16.77 17.18 91,441 17.099 -0.28%
2026-04-24 0 17.87 17.77 17.88 17.60 17.96 163,812 2,924,024 17.850 17.20 17.10 17.21 16.94 17.28 170,218 17.178 0.51%
2026-04-23 0 17.78 17.60 17.80 17.41 17.80 200,602 3,550,634 17.700 17.11 16.94 17.13 16.75 17.13 208,447 17.034 0.11%
2026-04-22 0 17.76 17.66 17.76 17.56 17.81 142,000 2,515,034 17.712 17.09 17.00 17.09 16.90 17.14 147,553 17.045 -0.62%
2026-04-21 0 17.87 17.75 17.87 17.54 17.97 383,942 6,847,040 17.834 17.20 17.08 17.20 16.88 17.29 398,956 17.162 1.94%
2026-04-20 0 17.53 17.51 17.59 17.41 17.68 150,000 2,637,570 17.584 16.87 16.85 16.93 16.75 17.01 155,866 16.922 -0.34%
2026-04-17 0 17.59 17.52 17.64 17.46 17.80 134,651 2,364,558 17.561 16.93 16.86 16.98 16.80 17.13 139,917 16.900 -1.62%
2026-04-16 0 17.88 17.77 17.88 17.64 17.88 183,000 3,251,960 17.770 17.21 17.10 17.21 16.98 17.21 190,156 17.101 0.00%
2026-04-15 0 17.88 17.80 17.88 17.52 17.88 323,712 5,748,776 17.759 17.21 17.13 17.21 16.86 17.21 336,371 17.091 0.22%
2026-04-14 0 17.84 17.68 17.84 17.31 17.85 715,017 12,665,211 17.713 17.17 17.01 17.17 16.66 17.18 742,979 17.047 2.18%
2026-04-13 0 17.46 17.37 17.47 17.21 17.60 513,427 8,909,904 17.354 16.80 16.72 16.81 16.56 16.94 533,505 16.701 -0.11%
2026-04-10 0 17.48 17.46 17.48 17.02 17.48 395,203 6,856,933 17.350 16.82 16.80 16.82 16.38 16.82 410,658 16.697 0.92%
2026-04-09 0 17.32 17.16 17.32 16.97 17.40 296,583 5,120,049 17.263 16.67 16.51 16.67 16.33 16.75 308,181 16.614 0.81%
2026-04-08 0 17.18 17.09 17.19 16.70 17.29 675,382 11,559,984 17.116 16.53 16.45 16.54 16.07 16.64 701,794 16.472 2.94%
2026-04-02 0 16.69 16.65 16.69 16.48 16.92 303,676 5,031,774 16.570 16.06 16.02 16.06 15.86 16.28 315,552 15.946 -0.12%
2026-04-01 0 16.71 16.71 16.73 16.50 16.72 177,346 2,955,389 16.665 16.08 16.08 16.10 15.88 16.09 184,281 16.037 1.33%
2026-03-31 0 16.49 16.44 16.50 16.30 16.70 138,034 2,272,377 16.462 15.87 15.82 15.88 15.69 16.07 143,432 15.843 0.43%
2026-03-30 0 16.42 16.42 16.45 16.23 16.48 206,864 3,389,574 16.386 15.80 15.80 15.83 15.62 15.86 214,954 15.769 -0.91%
2026-03-27 0 16.57 16.56 16.60 16.41 17.40 271,319 4,487,222 16.539 15.95 15.94 15.98 15.79 16.75 281,929 15.916 -0.36%
2026-03-26 0 16.63 16.60 16.63 16.48 16.76 238,127 3,948,528 16.582 16.00 15.98 16.00 15.86 16.13 247,439 15.958 -0.18%
2026-03-25 0 16.66 16.66 16.72 16.60 16.89 210,867 3,516,160 16.675 16.03 16.03 16.09 15.98 16.25 219,113 16.047 -0.12%
2026-03-24 0 16.68 16.61 16.69 16.23 16.70 625,495 10,363,682 16.569 16.05 15.98 16.06 15.62 16.07 649,956 15.945 3.03%
2026-03-23 0 16.19 16.17 16.19 16.14 16.60 1,235,300 20,081,197 16.256 15.58 15.56 15.58 15.53 15.98 1,283,608 15.644 -3.63%
2026-03-20 0 16.80 16.80 16.84 16.69 16.90 494,445 8,302,230 16.791 16.17 16.17 16.21 16.06 16.26 513,781 16.159 -0.59%
2026-03-19 0 16.90 16.84 16.90 16.82 17.07 525,155 8,863,289 16.877 16.26 16.21 16.26 16.19 16.43 545,692 16.242 -1.00%
2026-03-18 0 17.07 17.04 17.07 16.85 17.10 523,000 8,903,020 17.023 16.43 16.40 16.43 16.22 16.46 543,453 16.382 1.31%
2026-03-17 0 16.85 16.84 16.85 16.81 17.16 371,137 6,300,273 16.976 16.22 16.21 16.22 16.18 16.51 385,651 16.337 -0.65%
2026-03-16 0 16.96 16.96 16.99 16.80 17.06 447,000 7,575,760 16.948 16.32 16.32 16.35 16.17 16.42 464,480 16.310 -0.24%
2026-03-13 0 17.00 16.99 17.00 16.89 17.20 738,000 12,550,480 17.006 16.36 16.35 16.36 16.25 16.55 766,860 16.366 -1.05%
2026-03-12 0 17.18 17.13 17.18 16.77 17.47 722,000 12,274,020 17.000 16.53 16.49 16.53 16.14 16.81 750,235 16.360 -1.15%
2026-03-11 0 17.38 17.36 17.42 17.28 17.68 411,585 7,163,383 17.404 16.73 16.71 16.76 16.63 17.01 427,681 16.749 -1.03%
2026-03-10 0 17.56 17.45 17.59 17.10 17.61 652,350 11,362,820 17.418 16.90 16.79 16.93 16.46 16.95 677,861 16.763 3.05%
2026-03-09 0 17.04 17.04 17.07 16.70 17.55 1,782,889 30,287,555 16.988 16.40 16.40 16.43 16.07 16.89 1,852,611 16.349 -2.91%
2026-03-06 0 17.55 17.51 17.55 17.02 17.60 359,028 6,258,461 17.432 16.89 16.85 16.89 16.38 16.94 373,068 16.776 0.17%
2026-03-05 0 17.52 17.51 17.52 17.44 17.92 602,971 10,665,374 17.688 16.86 16.85 16.86 16.78 17.25 626,551 17.022 0.57%
2026-03-04 0 17.42 17.36 17.42 17.20 17.80 1,122,550 19,604,862 17.465 16.76 16.71 16.76 16.55 17.13 1,166,449 16.807 -0.11%
2026-03-03 0 17.44 17.44 17.45 17.39 17.58 371,000 6,479,896 17.466 16.78 16.78 16.79 16.74 16.92 385,508 16.809 -1.36%
2026-03-02 0 17.68 17.60 17.69 17.55 17.91 492,901 8,718,290 17.688 17.01 16.94 17.02 16.89 17.24 512,176 17.022 -1.12%
2026-02-27 0 17.88 17.85 17.88 17.42 17.88 582,951 10,342,811 17.742 17.21 17.18 17.21 16.76 17.21 605,748 17.074 1.07%
2026-02-26 0 17.69 17.64 17.69 17.11 17.96 490,464 8,629,481 17.595 17.02 16.98 17.02 16.47 17.28 509,644 16.932 -0.34%
2026-02-25 0 17.75 17.72 17.75 17.73 18.22 1,007,794 18,137,348 17.997 17.08 17.05 17.08 17.06 17.53 1,047,205 17.320 -2.58%
2026-02-24 0 18.22 18.15 18.22 17.94 18.22 939,000 17,009,280 18.114 17.53 17.47 17.53 17.26 17.53 975,721 17.433 0.33%
2026-02-23 0 18.16 18.16 18.25 17.94 18.35 497,687 9,069,327 18.223 17.48 17.48 17.56 17.26 17.66 517,150 17.537 1.17%
2026-02-20 0 17.95 17.89 17.98 17.74 18.21 1,082,395 19,342,289 17.870 17.27 17.22 17.30 17.07 17.52 1,124,723 17.197 1.18%
2026-02-16 0 17.74 17.66 17.74 17.10 17.74 271,884 4,759,837 17.507 17.07 17.00 17.07 16.46 17.07 282,516 16.848 3.26%
2026-02-13 0 17.18 17.12 17.19 17.01 17.41 361,392 6,207,983 17.178 16.53 16.48 16.54 16.37 16.75 375,525 16.531 -0.64%
2026-02-12 0 17.29 17.15 17.30 16.84 17.45 378,000 6,545,960 17.317 16.64 16.50 16.65 16.21 16.79 392,782 16.666 0.29%
2026-02-11 0 17.24 17.23 17.25 16.67 17.24 387,656 6,609,388 17.050 16.59 16.58 16.60 16.04 16.59 402,816 16.408 2.99%
2026-02-10 0 16.74 16.66 16.76 16.44 16.90 488,435 8,145,195 16.676 16.11 16.03 16.13 15.82 16.26 507,536 16.049 1.27%
2026-02-09 0 16.53 16.39 16.53 16.08 16.59 461,124 7,567,747 16.412 15.91 15.77 15.91 15.47 15.97 479,157 15.794 3.51%
2026-02-06 0 15.97 15.87 15.98 15.74 16.15 280,111 4,443,954 15.865 15.37 15.27 15.38 15.15 15.54 291,065 15.268 -1.30%
2026-02-05 0 16.18 15.98 16.18 15.66 16.30 416,000 6,585,950 15.832 15.57 15.38 15.57 15.07 15.69 432,268 15.236 2.15%
2026-02-04 0 15.84 15.76 15.84 15.77 15.91 261,076 4,130,933 15.823 15.24 15.17 15.24 15.18 15.31 271,286 15.227 -0.06%
2026-02-03 0 15.85 15.78 15.86 15.74 16.10 626,241 9,943,171 15.878 15.25 15.19 15.26 15.15 15.49 650,731 15.280 1.02%
2026-02-02 0 15.69 15.56 15.74 15.50 16.38 225,084 3,546,525 15.756 15.10 14.97 15.15 14.92 15.76 233,886 15.163 -2.85%
2026-01-30 0 16.15 15.95 16.16 15.98 16.33 305,000 4,909,390 16.096 15.54 15.35 15.55 15.38 15.72 316,927 15.491 -0.37%
2026-01-29 0 16.21 16.14 16.23 16.16 16.28 342,055 5,553,173 16.235 15.60 15.53 15.62 15.55 15.67 355,431 15.624 0.12%
2026-01-28 0 16.19 16.09 16.19 15.88 16.20 225,542 3,624,354 16.070 15.58 15.48 15.58 15.28 15.59 234,362 15.465 1.76%
2026-01-27 0 15.91 15.90 15.99 15.91 16.38 365,933 5,883,506 16.078 15.31 15.30 15.39 15.31 15.76 380,243 15.473 -0.19%
2026-01-26 0 15.94 15.87 15.94 15.29 15.96 645,173 10,098,758 15.653 15.34 15.27 15.34 14.71 15.36 670,403 15.064 2.84%
2026-01-23 0 15.50 15.47 15.50 15.35 15.50 493,812 7,627,956 15.447 14.92 14.89 14.92 14.77 14.92 513,123 14.866 0.98%
2026-01-22 0 15.35 15.34 15.35 15.24 15.38 619,000 9,483,910 15.321 14.77 14.76 14.77 14.67 14.80 643,207 14.745 0.52%
2026-01-21 0 15.27 15.25 15.27 15.18 15.42 348,000 5,304,890 15.244 14.70 14.68 14.70 14.61 14.84 361,609 14.670 -0.78%
2026-01-20 0 15.39 15.39 15.44 15.34 15.55 592,000 9,168,680 15.488 14.81 14.81 14.86 14.76 14.96 615,151 14.905 -0.45%
2026-01-19 0 15.46 15.46 15.52 15.31 15.60 282,031 4,374,683 15.511 14.88 14.88 14.94 14.73 15.01 293,060 14.928 0.85%
2026-01-16 0 15.33 15.32 15.50 15.12 15.56 428,005 6,557,828 15.322 14.75 14.74 14.92 14.55 14.97 444,743 14.745 0.20%
2026-01-15 0 15.30 15.13 15.30 14.93 15.30 258,000 3,911,855 15.162 14.72 14.56 14.72 14.37 14.72 268,089 14.592 1.86%
2026-01-14 0 15.02 15.02 15.08 14.93 15.18 249,654 3,752,695 15.032 14.45 14.45 14.51 14.37 14.61 259,417 14.466 -0.73%
2026-01-13 0 15.13 15.09 15.13 14.87 15.16 210,000 3,170,214 15.096 14.56 14.52 14.56 14.31 14.59 218,212 14.528 1.07%
2026-01-12 0 14.97 14.92 14.98 14.87 15.01 277,000 4,144,880 14.963 14.41 14.36 14.42 14.31 14.45 287,832 14.400 0.34%
2026-01-09 0 14.92 14.86 14.93 14.83 15.00 191,859 2,855,808 14.885 14.36 14.30 14.37 14.27 14.44 199,362 14.325 -0.53%
2026-01-08 0 15.00 14.90 15.01 14.86 15.00 144,802 2,160,249 14.919 14.44 14.34 14.45 14.30 14.44 150,465 14.357 -0.40%
2026-01-07 0 15.06 14.90 15.06 14.90 15.06 166,272 2,484,767 14.944 14.49 14.34 14.49 14.34 14.49 172,774 14.382 0.40%
2026-01-06 0 15.00 15.00 15.05 14.88 15.10 173,000 2,597,030 15.012 14.44 14.44 14.48 14.32 14.53 179,765 14.447 0.20%
2026-01-05 0 14.97 14.86 14.98 14.81 15.01 477,000 7,096,110 14.877 14.41 14.30 14.42 14.25 14.45 495,654 14.317 -1.12%
2026-01-02 0 15.14 15.11 15.26 14.99 15.26 34,000 513,823 15.112 14.57 14.54 14.69 14.43 14.69 35,330 14.544 0.33%
2025-12-31 0 15.09 14.98 15.10 14.90 15.11 131,000 1,971,500 15.050 14.52 14.42 14.53 14.34 14.54 136,123 14.483 0.07%
2025-12-30 0 15.08 15.00 15.08 15.00 15.24 182,303 2,751,736 15.094 14.51 14.44 14.51 14.44 14.67 189,432 14.526 0.13%
2025-12-29 0 15.06 15.05 15.12 15.04 15.44 205,000 3,115,110 15.196 14.49 14.48 14.55 14.47 14.86 213,017 14.624 -3.21%
2025-12-24 0 15.56 15.42 15.56 15.32 15.59 151,000 2,339,510 15.493 14.97 14.84 14.97 14.74 15.00 156,905 14.910 1.04%
2025-12-23 0 15.40 15.40 15.48 15.29 15.50 247,000 3,816,940 15.453 14.82 14.82 14.90 14.71 14.92 256,659 14.872 0.52%
2025-12-22 0 15.32 15.24 15.37 15.03 15.46 516,015 7,932,428 15.372 14.74 14.67 14.79 14.46 14.88 536,194 14.794 0.72%
2025-12-19 0 15.21 15.12 15.22 14.86 15.36 706,506 10,718,322 15.171 14.64 14.55 14.65 14.30 14.78 734,135 14.600 2.49%
2025-12-18 0 14.84 14.84 14.89 14.77 14.98 283,206 4,209,057 14.862 14.28 14.28 14.33 14.21 14.42 294,281 14.303 -0.20%
2025-12-17 0 14.87 14.73 14.92 14.70 14.87 107,000 1,581,690 14.782 14.31 14.18 14.36 14.15 14.31 111,184 14.226 0.75%
2025-12-16 0 14.76 14.75 14.76 14.68 15.00 157,000 2,316,330 14.754 14.20 14.19 14.20 14.13 14.44 163,140 14.198 -1.20%
2025-12-15 0 14.94 14.89 14.94 14.77 14.99 170,000 2,532,710 14.898 14.38 14.33 14.38 14.21 14.43 176,648 14.338 -0.13%
2025-12-12 0 14.96 14.91 14.96 14.75 15.00 367,000 5,454,120 14.861 14.40 14.35 14.40 14.19 14.44 381,352 14.302 1.22%
2025-12-11 0 14.78 14.68 14.78 14.69 14.79 312,200 4,598,990 14.731 14.22 14.13 14.22 14.14 14.23 324,409 14.177 0.20%
2025-12-10 0 14.75 14.73 14.77 14.51 14.99 163,986 2,412,713 14.713 14.19 14.18 14.21 13.96 14.43 170,399 14.159 -0.47%
2025-12-09 0 14.82 14.76 14.84 14.51 14.89 597,989 8,806,168 14.726 14.26 14.20 14.28 13.96 14.33 621,374 14.172 -0.67%
2025-12-08 0 14.92 14.92 14.99 14.92 15.29 282,000 4,222,000 14.972 14.36 14.36 14.43 14.36 14.71 293,028 14.408 -0.67%
2025-12-05 0 15.02 15.02 15.08 14.95 15.14 216,384 3,256,274 15.049 14.45 14.45 14.51 14.39 14.57 224,846 14.482 0.13%
2025-12-04 0 15.00 15.00 15.02 14.91 15.05 135,000 2,024,070 14.993 14.44 14.44 14.45 14.35 14.48 140,279 14.429 -0.07%
2025-12-03 0 15.01 14.99 15.01 14.91 15.10 346,201 5,193,372 15.001 14.45 14.43 14.45 14.35 14.53 359,740 14.436 -0.40%
2025-12-02 0 15.07 15.00 15.07 14.93 15.12 408,489 6,137,544 15.025 14.50 14.44 14.50 14.37 14.55 424,463 14.460 0.53%
2025-12-01 0 14.99 14.92 15.00 14.90 15.20 519,000 7,797,244 15.024 14.43 14.36 14.44 14.34 14.63 539,296 14.458 -0.93%
2025-11-28 0 15.13 15.07 15.13 15.01 15.17 140,699 2,123,935 15.096 14.56 14.50 14.56 14.45 14.60 146,201 14.527 -0.20%
2025-11-27 0 15.16 15.11 15.17 14.99 15.18 428,089 6,465,850 15.104 14.59 14.54 14.60 14.43 14.61 444,830 14.536 0.26%
2025-11-26 0 15.12 15.12 15.14 14.97 15.20 373,068 5,637,590 15.111 14.55 14.55 14.57 14.41 14.63 387,657 14.543 1.48%
2025-11-25 0 14.90 14.89 14.90 14.85 15.09 1,535,413 22,530,036 14.674 14.34 14.33 14.34 14.29 14.52 1,595,457 14.121 3.69%
2025-11-24 0 14.37 14.37 14.51 14.37 15.08 4,536,962 65,832,648 14.510 13.83 13.83 13.96 13.83 14.51 4,714,385 13.964 -2.91%
2025-11-21 0 14.80 14.73 14.80 14.70 15.19 483,959 7,159,064 14.793 14.24 14.18 14.24 14.15 14.62 502,885 14.236 -1.86%
2025-11-20 0 15.08 15.00 15.08 14.97 15.20 419,236 6,313,209 15.059 14.51 14.44 14.51 14.41 14.63 435,631 14.492 0.27%
2025-11-19 0 15.04 14.98 15.05 14.88 15.08 328,440 4,922,332 14.987 14.47 14.42 14.48 14.32 14.51 341,284 14.423 0.80%
2025-11-18 0 14.92 14.92 14.95 14.89 15.22 398,000 5,959,850 14.974 14.36 14.36 14.39 14.33 14.65 413,564 14.411 -2.04%
2025-11-17 0 15.23 15.15 15.23 15.10 15.25 356,797 5,414,931 15.177 14.66 14.58 14.66 14.53 14.68 370,750 14.605 0.00%
2025-11-14 0 15.23 15.23 15.27 15.19 15.45 825,000 12,665,297 15.352 14.66 14.66 14.70 14.62 14.87 857,263 14.774 -1.93%
2025-11-13 0 15.53 15.43 15.53 15.34 15.64 266,128 4,112,680 15.454 14.95 14.85 14.95 14.76 15.05 276,535 14.872 0.45%
2025-11-12 0 15.46 15.43 15.47 15.13 15.70 518,016 7,962,677 15.371 14.88 14.85 14.89 14.56 15.11 538,274 14.793 2.05%
2025-11-11 0 15.15 15.11 15.15 15.01 15.15 590,031 8,908,225 15.098 14.58 14.54 14.58 14.45 14.58 613,105 14.530 0.66%
2025-11-10 0 15.05 15.03 15.05 14.80 15.05 316,000 4,733,070 14.978 14.48 14.46 14.48 14.24 14.48 328,358 14.414 1.07%
2025-11-07 0 14.89 14.87 14.94 14.80 15.06 314,237 4,690,996 14.928 14.33 14.31 14.38 14.24 14.49 326,526 14.366 -1.13%
2025-11-06 0 15.06 15.06 15.07 14.70 15.06 304,029 4,543,972 14.946 14.49 14.49 14.50 14.15 14.49 315,918 14.383 0.80%
2025-11-05 0 14.94 14.90 14.94 14.58 14.94 418,508 6,197,797 14.809 14.38 14.34 14.38 14.03 14.38 434,874 14.252 1.29%
2025-11-04 0 14.75 14.70 14.75 14.58 14.86 435,093 6,411,297 14.735 14.19 14.15 14.19 14.03 14.30 452,108 14.181 0.07%
2025-11-03 0 14.74 14.68 14.74 14.49 14.76 271,953 3,992,670 14.681 14.19 14.13 14.19 13.94 14.20 282,588 14.129 1.24%
2025-10-31 0 14.56 14.56 14.61 14.50 14.61 227,759 3,312,043 14.542 14.01 14.01 14.06 13.95 14.06 236,666 13.995 -0.21%
2025-10-30 0 14.59 14.53 14.60 14.36 14.62 487,746 7,051,540 14.457 14.04 13.98 14.05 13.82 14.07 506,820 13.913 0.90%
2025-10-28 0 14.46 14.46 14.53 14.41 14.63 143,000 2,083,155 14.568 13.92 13.92 13.98 13.87 14.08 148,592 14.019 -0.89%
2025-10-27 0 14.59 14.58 14.59 14.37 14.59 371,000 5,382,530 14.508 14.04 14.03 14.04 13.83 14.04 385,508 13.962 1.04%
2025-10-24 0 14.44 14.38 14.44 14.24 14.50 119,000 1,715,630 14.417 13.90 13.84 13.90 13.70 13.95 123,654 13.874 0.49%
2025-10-23 0 14.37 14.35 14.37 14.14 14.39 665,109 9,450,403 14.209 13.83 13.81 13.83 13.61 13.85 691,119 13.674 0.35%
2025-10-22 0 14.32 14.25 14.33 14.28 14.38 251,000 3,595,390 14.324 13.78 13.71 13.79 13.74 13.84 260,816 13.785 -0.14%
2025-10-21 0 14.34 14.34 14.40 14.26 14.42 270,525 3,883,633 14.356 13.80 13.80 13.86 13.72 13.88 281,104 13.816 0.63%
2025-10-20 0 14.25 14.18 14.25 14.07 14.34 968,859 13,724,853 14.166 13.71 13.65 13.71 13.54 13.80 1,006,747 13.633 1.28%
2025-10-17 0 14.07 14.07 14.08 14.04 14.33 803,709 11,361,848 14.137 13.54 13.54 13.55 13.51 13.79 835,139 13.605 -0.99%
2025-10-16 0 14.21 14.21 14.22 14.15 14.47 412,365 5,883,979 14.269 13.68 13.68 13.68 13.62 13.93 428,491 13.732 -1.04%
2025-10-15 0 14.36 14.36 14.41 14.20 14.50 450,480 6,475,722 14.375 13.82 13.82 13.87 13.67 13.95 468,097 13.834 0.84%
2025-10-14 0 14.24 14.24 14.29 14.22 14.64 464,660 6,682,437 14.381 13.70 13.70 13.75 13.68 14.09 482,831 13.840 -1.79%
2025-10-13 0 14.50 14.43 14.50 14.20 14.50 478,025 6,884,213 14.401 13.95 13.89 13.95 13.67 13.95 496,719 13.859 -0.68%
2025-10-10 0 14.60 14.60 14.64 14.60 14.91 443,000 6,543,532 14.771 14.05 14.05 14.09 14.05 14.35 460,324 14.215 -1.75%
2025-10-09 0 14.86 14.81 14.88 14.52 14.92 1,235,033 18,289,724 14.809 14.30 14.25 14.32 13.97 14.36 1,283,330 14.252 1.50%
2025-10-08 0 14.64 14.64 14.75 14.57 14.85 344,000 5,062,299 14.716 14.09 14.09 14.19 14.02 14.29 357,453 14.162 -2.27%
2025-10-06 0 14.98 14.92 14.98 14.48 14.98 753,000 11,203,200 14.878 14.42 14.36 14.42 13.94 14.42 782,447 14.318 3.31%
2025-10-03 0 14.50 14.42 14.50 14.31 14.50 220,347 3,181,960 14.441 13.95 13.88 13.95 13.77 13.95 228,964 13.897 0.69%
2025-10-02 0 14.40 14.40 14.47 14.30 14.52 480,200 6,917,774 14.406 13.86 13.86 13.93 13.76 13.97 498,979 13.864 0.98%
2025-09-30 0 14.26 14.26 14.31 14.00 14.52 680,063 9,754,231 14.343 13.72 13.72 13.77 13.47 13.97 706,658 13.803 -0.07%
2025-09-29 0 14.27 14.26 14.27 13.58 14.34 955,715 13,365,949 13.985 13.73 13.72 13.73 13.07 13.80 993,089 13.459 4.93%
2025-09-26 0 13.60 13.58 13.60 13.54 13.80 709,000 9,672,780 13.643 13.09 13.07 13.09 13.03 13.28 736,726 13.129 -0.51%
2025-09-25 0 13.67 13.66 13.69 13.62 13.98 527,539 7,232,612 13.710 13.16 13.15 13.17 13.11 13.45 548,169 13.194 -1.80%
2025-09-24 0 13.92 13.87 13.92 13.86 14.12 551,840 7,692,201 13.939 13.40 13.35 13.40 13.34 13.59 573,420 13.415 -1.07%
2025-09-23 0 14.48 14.44 14.48 14.38 14.54 891,000 12,834,840 14.405 13.54 13.50 13.54 13.45 13.60 952,823 13.470 0.07%
2025-09-22 0 14.47 14.44 14.47 14.44 14.70 503,158 7,323,382 14.555 13.53 13.50 13.53 13.50 13.75 538,070 13.610 -1.56%
2025-09-19 0 14.70 14.66 14.70 14.61 14.79 1,259,143 18,499,270 14.692 13.75 13.71 13.75 13.66 13.83 1,346,510 13.739 -0.20%
2025-09-18 0 14.73 14.72 14.73 14.63 14.88 444,281 6,541,914 14.725 13.77 13.76 13.77 13.68 13.91 475,108 13.769 -0.61%
2025-09-17 0 14.82 14.78 14.82 14.78 14.90 418,168 6,196,753 14.819 13.86 13.82 13.86 13.82 13.93 447,183 13.857 -0.34%
2025-09-16 0 14.87 14.84 14.87 14.77 14.92 484,000 7,200,240 14.877 13.91 13.88 13.91 13.81 13.95 517,583 13.911 0.13%
2025-09-15 0 14.85 14.83 14.85 14.71 14.90 683,457 10,152,850 14.855 13.89 13.87 13.89 13.76 13.93 730,879 13.891 0.07%
2025-09-12 0 14.84 14.75 14.85 14.66 14.90 240,441 3,555,309 14.787 13.88 13.79 13.89 13.71 13.93 257,124 13.827 0.61%
2025-09-11 0 14.75 14.72 14.75 14.51 14.81 453,000 6,662,770 14.708 13.79 13.76 13.79 13.57 13.85 484,432 13.754 -0.41%
2025-09-10 0 14.81 14.76 14.81 14.56 14.85 414,000 6,097,685 14.729 13.85 13.80 13.85 13.62 13.89 442,726 13.773 1.37%
2025-09-09 0 14.61 14.57 14.61 14.41 14.65 384,000 5,588,435 14.553 13.66 13.62 13.66 13.48 13.70 410,644 13.609 0.90%
2025-09-08 0 14.48 14.41 14.48 14.04 14.48 747,804 10,698,834 14.307 13.54 13.48 13.54 13.13 13.54 799,691 13.379 2.91%
2025-09-05 0 14.07 14.00 14.07 13.90 14.11 400,787 5,605,604 13.986 13.16 13.09 13.16 13.00 13.19 428,596 13.079 1.44%
2025-09-04 0 13.87 13.87 13.90 13.86 13.97 536,000 7,454,275 13.907 12.97 12.97 13.00 12.96 13.06 573,191 13.005 -0.22%
2025-09-03 0 13.90 13.90 13.92 13.86 14.10 564,777 7,867,815 13.931 13.00 13.00 13.02 12.96 13.19 603,964 13.027 -0.29%
2025-09-02 0 13.94 13.93 13.96 13.92 14.31 882,219 12,386,100 14.040 13.04 13.03 13.05 13.02 13.38 943,432 13.129 -2.59%
2025-09-01 0 14.31 14.23 14.31 14.08 14.38 451,735 6,433,230 14.241 13.38 13.31 13.38 13.17 13.45 483,079 13.317 1.71%
2025-08-29 0 14.07 13.99 14.07 13.97 14.34 1,947,031 27,390,950 14.068 13.16 13.08 13.16 13.06 13.41 2,082,127 13.155 -1.05%
2025-08-28 0 14.22 14.17 14.22 14.06 14.30 995,098 14,111,634 14.181 13.30 13.25 13.30 13.15 13.37 1,064,144 13.261 -0.97%
2025-08-27 0 14.36 14.32 14.36 14.16 14.78 2,649,525 37,986,565 14.337 13.43 13.39 13.43 13.24 13.82 2,833,364 13.407 -3.36%
2025-08-26 0 14.86 14.86 14.92 14.82 15.25 811,000 12,136,965 14.965 13.90 13.90 13.95 13.86 14.26 867,272 13.994 -2.56%
2025-08-25 0 15.25 15.24 15.25 14.77 15.40 1,705,352 25,688,654 15.064 14.26 14.25 14.26 13.81 14.40 1,823,679 14.086 4.02%
2025-08-22 0 14.66 14.62 14.66 14.50 14.78 721,000 10,574,050 14.666 13.71 13.67 13.71 13.56 13.82 771,027 13.714 1.52%
2025-08-21 0 14.44 14.43 14.50 14.40 14.66 885,102 12,885,066 14.558 13.50 13.49 13.56 13.47 13.71 946,515 13.613 -0.21%
2025-08-20 0 14.47 14.42 14.47 14.20 14.48 316,957 4,540,082 14.324 13.53 13.48 13.53 13.28 13.54 338,949 13.395 1.40%
2025-08-19 0 14.27 14.27 14.31 14.25 14.56 580,647 8,314,568 14.319 13.34 13.34 13.38 13.33 13.62 620,936 13.390 -2.06%
2025-08-18 0 14.57 14.45 14.57 14.30 14.60 966,530 14,038,287 14.524 13.62 13.51 13.62 13.37 13.65 1,033,593 13.582 1.67%
2025-08-15 0 14.33 14.33 14.41 14.30 14.64 725,000 10,445,545 14.408 13.40 13.40 13.48 13.37 13.69 775,305 13.473 -1.71%
2025-08-14 0 14.58 14.58 14.63 14.55 14.74 423,000 6,185,125 14.622 13.63 13.63 13.68 13.61 13.78 452,350 13.673 0.41%
2025-08-13 0 14.52 14.48 14.52 14.37 14.61 1,664,155 24,076,037 14.467 13.58 13.54 13.58 13.44 13.66 1,779,624 13.529 -0.41%
2025-08-12 0 14.58 14.54 14.58 14.50 14.65 344,000 5,014,894 14.578 13.63 13.60 13.63 13.56 13.70 367,869 13.632 -1.22%
2025-08-11 0 14.76 14.68 14.76 14.58 14.84 224,000 3,300,830 14.736 13.80 13.73 13.80 13.63 13.88 239,542 13.780 0.48%
2025-08-08 0 14.69 14.63 14.69 14.60 14.80 254,000 3,727,750 14.676 13.74 13.68 13.74 13.65 13.84 271,624 13.724 -0.74%
2025-08-07 0 14.80 14.74 14.80 14.59 14.90 340,033 5,017,317 14.755 13.84 13.78 13.84 13.64 13.93 363,626 13.798 0.54%
2025-08-06 0 14.72 14.70 14.72 14.66 14.76 194,000 2,856,240 14.723 13.76 13.75 13.76 13.71 13.80 207,461 13.768 0.41%
2025-08-05 0 14.66 14.66 14.70 14.53 14.72 376,000 5,510,011 14.654 13.71 13.71 13.75 13.59 13.76 402,089 13.703 0.69%
2025-08-04 0 14.56 14.53 14.56 14.40 14.63 154,127 2,242,415 14.549 13.62 13.59 13.62 13.47 13.68 164,821 13.605 0.00%
2025-08-01 0 14.56 14.52 14.56 14.50 14.78 352,000 5,137,120 14.594 13.62 13.58 13.62 13.56 13.82 376,424 13.647 -1.09%
2025-07-31 0 14.72 14.66 14.72 14.58 14.92 664,000 9,801,500 14.761 13.76 13.71 13.76 13.63 13.95 710,072 13.804 -1.21%
2025-07-30 0 14.90 14.90 14.94 14.88 15.08 356,000 5,327,720 14.966 13.93 13.93 13.97 13.91 14.10 380,701 13.994 -1.06%
2025-07-29 0 15.06 15.04 15.06 14.88 15.16 444,000 6,678,100 15.041 14.08 14.06 14.08 13.91 14.18 474,807 14.065 -0.26%
2025-07-28 0 15.10 15.04 15.10 14.92 15.18 713,062 10,759,578 15.089 14.12 14.06 14.12 13.95 14.20 762,538 14.110 -0.13%
2025-07-25 0 15.12 15.08 15.12 15.00 15.22 615,000 9,292,880 15.110 14.14 14.10 14.14 14.03 14.23 657,672 14.130 0.40%
2025-07-24 0 15.06 15.00 15.06 15.00 15.16 483,814 7,289,533 15.067 14.08 14.03 14.08 14.03 14.18 517,384 14.089 -0.26%
2025-07-23 0 15.10 15.10 15.16 15.06 15.26 423,957 6,431,857 15.171 14.12 14.12 14.18 14.08 14.27 453,374 14.187 -0.40%
2025-07-22 0 15.16 15.14 15.16 14.74 15.36 717,828 10,901,887 15.187 14.18 14.16 14.18 13.78 14.36 767,635 14.202 2.02%
2025-07-21 0 14.86 14.86 14.90 14.64 15.00 265,862 3,962,266 14.903 13.90 13.90 13.93 13.69 14.03 284,309 13.936 -0.27%
2025-07-18 0 14.90 14.84 14.90 14.62 15.00 767,000 11,323,320 14.763 13.93 13.88 13.93 13.67 14.03 820,219 13.805 0.95%
2025-07-17 0 14.76 14.70 14.76 14.64 14.94 272,561 4,032,271 14.794 13.80 13.75 13.80 13.69 13.97 291,473 13.834 0.14%
2025-07-16 0 14.74 14.72 14.78 14.62 14.90 737,000 10,893,260 14.781 13.78 13.76 13.82 13.67 13.93 788,137 13.822 0.00%
2025-07-15 0 14.74 14.70 14.74 14.36 14.76 999,163 14,621,323 14.634 13.78 13.75 13.78 13.43 13.80 1,068,491 13.684 2.65%
2025-07-14 0 14.36 14.36 14.48 14.36 14.70 837,456 12,123,942 14.477 13.43 13.43 13.54 13.43 13.75 895,563 13.538 0.14%
2025-07-11 0 14.34 14.30 14.34 14.30 14.40 378,890 5,436,737 14.349 13.41 13.37 13.41 13.37 13.47 405,180 13.418 0.56%
2025-07-10 0 14.26 14.10 14.26 14.08 14.40 2,504,000 35,407,220 14.140 13.33 13.19 13.33 13.17 13.47 2,677,742 13.223 0.14%
2025-07-09 0 14.24 14.20 14.26 14.18 14.44 632,000 9,001,720 14.243 13.32 13.28 13.33 13.26 13.50 675,852 13.319 -1.25%
2025-07-08 0 14.42 14.36 14.42 14.30 14.54 760,159 10,925,704 14.373 13.48 13.43 13.48 13.37 13.60 812,903 13.440 -0.83%
2025-07-07 0 14.54 14.54 14.58 14.52 14.84 565,000 8,305,700 14.700 13.60 13.60 13.63 13.58 13.88 604,203 13.747 -0.68%
2025-07-04 0 14.64 14.62 14.64 14.38 14.64 305,921 4,446,434 14.535 13.69 13.67 13.69 13.45 13.69 327,148 13.592 0.55%
2025-07-03 0 14.56 14.46 14.56 13.84 14.64 1,970,227 28,041,976 14.233 13.62 13.52 13.62 12.94 13.69 2,106,933 13.309 4.45%
2025-07-02 0 13.94 13.88 13.94 13.62 13.96 499,452 6,906,063 13.827 13.04 12.98 13.04 12.74 13.05 534,107 12.930 1.60%
2025-06-30 0 13.72 13.66 13.72 13.64 14.02 454,400 6,247,660 13.749 12.83 12.77 12.83 12.75 13.11 485,929 12.857 -1.44%
2025-06-27 0 13.92 13.82 13.92 13.84 14.10 327,228 4,553,364 13.915 13.02 12.92 13.02 12.94 13.19 349,933 13.012 -0.71%
2025-06-26 0 14.02 14.02 14.08 13.98 14.16 637,000 8,940,300 14.035 13.11 13.11 13.17 13.07 13.24 681,199 13.124 -1.41%
2025-06-25 0 14.22 14.16 14.22 13.98 14.28 1,189,775 16,862,743 14.173 13.30 13.24 13.30 13.07 13.35 1,272,328 13.253 1.86%
2025-06-24 0 13.96 13.92 13.96 13.72 13.98 845,008 11,741,170 13.895 13.05 13.02 13.05 12.83 13.07 903,639 12.993 1.75%
2025-06-23 0 13.72 13.58 13.72 13.28 13.78 842,320 11,462,012 13.608 12.83 12.70 12.83 12.42 12.89 900,765 12.725 3.16%
2025-06-20 0 13.30 13.30 13.38 13.12 13.36 595,570 7,920,927 13.300 12.44 12.44 12.51 12.27 12.49 636,894 12.437 0.61%
2025-06-19 0 13.22 13.22 13.32 13.22 13.48 279,000 3,724,220 13.348 12.36 12.36 12.46 12.36 12.61 298,359 12.482 -2.94%
2025-06-18 0 13.62 13.60 13.62 13.50 13.68 440,000 5,974,800 13.579 12.74 12.72 12.74 12.62 12.79 470,530 12.698 -0.73%
2025-06-17 0 13.72 13.70 13.72 13.64 13.90 290,782 3,988,670 13.717 12.83 12.81 12.83 12.75 13.00 310,958 12.827 -0.87%
2025-06-16 0 13.84 13.82 13.84 13.60 13.84 502,569 6,922,704 13.775 12.94 12.92 12.94 12.72 12.94 537,440 12.881 1.17%
2025-06-13 0 13.68 13.68 13.70 13.52 13.70 1,033,228 14,067,216 13.615 12.79 12.79 12.81 12.64 12.81 1,104,919 12.731 1.03%
2025-06-12 0 13.54 13.52 13.54 13.48 13.62 988,800 13,366,514 13.518 12.66 12.64 12.66 12.61 12.74 1,057,409 12.641 -0.29%
2025-06-11 0 13.58 13.52 13.58 13.42 13.68 994,800 13,479,988 13.550 12.70 12.64 12.70 12.55 12.79 1,063,825 12.671 0.74%
2025-06-10 0 13.48 13.40 13.48 13.34 13.50 1,118,045 14,996,131 13.413 12.61 12.53 12.61 12.47 12.62 1,195,621 12.543 0.90%
2025-06-09 0 13.36 13.36 13.40 13.36 13.64 436,067 5,880,465 13.485 12.49 12.49 12.53 12.49 12.75 466,324 12.610 -1.33%
2025-06-06 0 13.54 13.54 13.58 13.54 13.70 200,162 2,718,195 13.580 12.66 12.66 12.70 12.66 12.81 214,050 12.699 -0.44%
2025-06-05 0 13.60 13.54 13.60 13.52 13.72 500,000 6,817,951 13.636 12.72 12.66 12.72 12.64 12.83 534,693 12.751 -0.29%
2025-06-04 0 13.64 13.58 13.64 13.56 13.74 377,000 5,139,700 13.633 12.75 12.70 12.75 12.68 12.85 403,158 12.749 0.00%
2025-06-03 0 13.64 13.60 13.64 13.20 13.74 820,598 11,027,083 13.438 12.75 12.72 12.75 12.34 12.85 877,536 12.566 3.96%
2025-06-02 0 13.62 13.56 13.62 13.46 13.92 561,295 7,619,514 13.575 12.27 12.21 12.27 12.12 12.54 623,116 12.228 -1.73%
2025-05-30 0 13.86 13.86 13.90 13.76 14.04 853,945 11,898,605 13.934 12.48 12.48 12.52 12.39 12.65 947,998 12.551 0.00%
2025-05-29 0 13.86 13.82 13.86 13.64 13.86 888,000 12,219,440 13.761 12.48 12.45 12.48 12.29 12.48 985,804 12.395 0.73%
2025-05-28 0 13.76 13.70 13.76 13.40 13.88 912,730 12,503,770 13.699 12.39 12.34 12.39 12.07 12.50 1,013,258 12.340 2.23%
2025-05-27 0 13.46 13.46 13.58 13.30 13.60 906,000 12,185,697 13.450 12.12 12.12 12.23 11.98 12.25 1,005,787 12.116 0.45%
2025-05-26 0 13.40 13.40 13.46 13.38 13.56 241,107 3,238,730 13.433 12.07 12.07 12.12 12.05 12.21 267,662 12.100 -0.59%
2025-05-23 0 13.48 13.46 13.48 13.40 13.60 734,100 9,910,230 13.500 12.14 12.12 12.14 12.07 12.25 814,954 12.160 -0.15%
2025-05-22 0 13.50 13.44 13.52 13.36 13.70 545,788 7,382,178 13.526 12.16 12.11 12.18 12.03 12.34 605,901 12.184 0.75%
2025-05-21 0 13.40 13.38 13.44 13.38 13.68 495,011 6,668,746 13.472 12.07 12.05 12.11 12.05 12.32 549,531 12.135 -1.33%
2025-05-20 0 13.58 13.58 13.64 13.44 13.72 713,000 9,750,800 13.676 12.23 12.23 12.29 12.11 12.36 791,530 12.319 -0.44%
2025-05-19 0 13.64 13.48 13.64 13.34 13.70 962,000 13,004,000 13.518 12.29 12.14 12.29 12.02 12.34 1,067,954 12.177 2.25%
2025-05-16 0 13.34 13.30 13.34 13.20 13.36 570,185 7,584,993 13.303 12.02 11.98 12.02 11.89 12.03 632,985 11.983 0.15%
2025-05-15 0 13.32 13.32 13.34 13.22 13.34 687,000 9,132,080 13.293 12.00 12.00 12.02 11.91 12.02 762,666 11.974 0.15%
2025-05-14 0 13.30 13.30 13.32 13.10 13.30 749,176 9,917,199 13.237 11.98 11.98 12.00 11.80 11.98 831,690 11.924 0.91%
2025-05-13 0 13.18 13.18 13.22 13.10 13.28 440,004 5,807,852 13.200 11.87 11.87 11.91 11.80 11.96 488,466 11.890 0.00%
2025-05-12 0 13.18 13.16 13.18 13.12 13.26 532,000 7,015,020 13.186 11.87 11.85 11.87 11.82 11.94 590,594 11.878 -0.45%
2025-05-09 0 13.24 13.18 13.24 12.90 13.28 1,664,166 21,738,594 13.063 11.93 11.87 11.93 11.62 11.96 1,847,457 11.767 1.85%
2025-05-08 0 13.00 12.92 13.00 12.92 13.10 414,000 5,377,463 12.989 11.71 11.64 11.71 11.64 11.80 459,598 11.700 -1.52%
2025-05-07 0 13.20 13.10 13.20 13.06 13.36 484,700 6,397,201 13.198 11.89 11.80 11.89 11.76 12.03 538,085 11.889 1.07%
2025-05-06 0 13.06 13.06 13.10 13.00 13.30 372,130 4,867,735 13.081 11.76 11.76 11.80 11.71 11.98 413,116 11.783 -1.06%
2025-05-02 0 13.20 13.20 13.22 12.84 13.20 252,648 3,295,749 13.045 11.89 11.89 11.91 11.57 11.89 280,475 11.751 1.54%
2025-04-30 0 13.00 12.98 13.04 12.90 13.10 107,000 1,391,260 13.002 11.71 11.69 11.75 11.62 11.80 118,785 11.712 0.31%
2025-04-29 0 12.96 12.96 13.00 12.90 13.08 73,718 954,756 12.951 11.67 11.67 11.71 11.62 11.78 81,837 11.667 -0.31%
2025-04-28 0 13.00 12.96 13.00 12.72 13.00 187,910 2,426,866 12.915 11.71 11.67 11.71 11.46 11.71 208,606 11.634 1.56%
2025-04-25 0 12.80 12.80 12.86 12.66 13.04 215,000 2,769,760 12.883 11.53 11.53 11.58 11.40 11.75 238,680 11.604 1.27%
2025-04-24 0 12.64 12.64 12.74 12.60 12.84 196,000 2,485,310 12.680 11.39 11.39 11.48 11.35 11.57 217,587 11.422 -0.94%
2025-04-23 0 12.76 12.74 12.76 12.70 12.90 102,000 1,302,620 12.771 11.49 11.48 11.49 11.44 11.62 113,234 11.504 0.00%
2025-04-22 0 12.76 12.76 12.82 12.56 12.88 232,973 2,978,994 12.787 11.49 11.49 11.55 11.31 11.60 258,633 11.518 1.59%
2025-04-17 0 12.56 12.54 12.60 12.42 12.68 88,203 1,110,549 12.591 11.31 11.30 11.35 11.19 11.42 97,918 11.342 0.00%
2025-04-16 0 12.56 12.50 12.56 12.42 12.70 89,000 1,112,820 12.504 11.31 11.26 11.31 11.19 11.44 98,802 11.263 -0.95%
2025-04-15 0 12.68 12.60 12.68 12.52 12.90 315,100 3,972,912 12.608 11.42 11.35 11.42 11.28 11.62 349,805 11.358 0.63%
2025-04-14 0 12.60 12.50 12.60 12.32 13.08 1,787,491 22,467,400 12.569 11.35 11.26 11.35 11.10 11.78 1,984,365 11.322 2.61%
2025-04-11 0 12.28 12.26 12.30 12.20 12.46 168,000 2,066,200 12.299 11.06 11.04 11.08 10.99 11.22 186,503 11.079 -0.32%
2025-04-10 0 12.32 12.32 12.36 12.28 12.42 810,246 9,989,971 12.330 11.10 11.10 11.13 11.06 11.19 899,486 11.106 1.48%
2025-04-09 0 12.14 12.02 12.14 11.80 12.14 417,026 5,004,648 12.001 10.94 10.83 10.94 10.63 10.94 462,957 10.810 -0.98%
2025-04-08 0 12.26 12.20 12.26 12.10 12.78 942,164 11,581,139 12.292 11.04 10.99 11.04 10.90 11.51 1,045,934 11.073 -2.39%
2025-04-07 0 12.56 12.48 12.56 12.12 12.68 2,383,000 29,481,150 12.371 11.31 11.24 11.31 10.92 11.42 2,645,463 11.144 -4.99%
2025-04-03 0 13.22 13.22 13.28 13.12 13.50 494,024 6,539,214 13.237 11.91 11.91 11.96 11.82 12.16 548,436 11.923 -3.50%
2025-04-02 0 13.70 13.58 13.72 13.46 13.80 358,117 4,881,755 13.632 12.34 12.23 12.36 12.12 12.43 397,560 12.279 1.03%
2025-04-01 0 13.56 13.56 13.58 13.10 13.64 602,021 8,135,893 13.514 12.21 12.21 12.23 11.80 12.29 668,327 12.174 1.19%
2025-03-31 0 13.40 13.34 13.40 13.20 13.58 557,000 7,425,860 13.332 12.07 12.02 12.07 11.89 12.23 618,348 12.009 -1.76%
2025-03-28 0 13.64 13.60 13.64 13.44 13.64 375,000 5,088,540 13.569 12.29 12.25 12.29 12.11 12.29 416,302 12.223 0.44%
2025-03-27 0 13.58 13.56 13.58 13.30 13.78 490,538 6,694,343 13.647 12.23 12.21 12.23 11.98 12.41 544,566 12.293 1.95%
2025-03-26 0 13.32 13.32 13.48 13.16 13.60 451,776 6,036,360 13.361 12.00 12.00 12.14 11.85 12.25 501,534 12.036 1.22%
2025-03-25 0 13.16 13.16 13.20 13.14 13.40 230,000 3,041,860 13.225 11.85 11.85 11.89 11.84 12.07 255,332 11.913 -0.75%
2025-03-24 0 13.26 13.22 13.26 13.08 13.34 260,653 3,432,136 13.167 11.94 11.91 11.94 11.78 12.02 289,361 11.861 -0.45%
2025-03-21 0 13.32 13.26 13.34 13.16 13.58 339,180 4,532,562 13.363 12.00 11.94 12.02 11.85 12.23 376,537 12.037 0.00%
2025-03-20 0 13.32 13.26 13.34 13.28 13.66 328,005 4,412,226 13.452 12.00 11.94 12.02 11.96 12.30 364,131 12.117 -2.77%
2025-03-19 0 13.70 13.68 13.70 13.44 13.96 432,000 5,927,280 13.721 12.34 12.32 12.34 12.11 12.57 479,580 12.359 1.18%
2025-03-18 0 13.54 13.44 13.54 13.02 13.56 594,521 7,968,455 13.403 12.20 12.11 12.20 11.73 12.21 660,001 12.073 1.80%
2025-03-17 0 13.30 13.22 13.32 13.08 13.46 317,428 4,208,568 13.258 11.98 11.91 12.00 11.78 12.12 352,389 11.943 0.45%
2025-03-14 0 13.24 13.22 13.30 12.98 13.44 795,000 10,599,193 13.332 11.93 11.91 11.98 11.69 12.11 882,561 12.010 1.53%
2025-03-13 0 13.04 13.04 13.08 12.90 13.30 619,110 8,080,823 13.052 11.75 11.75 11.78 11.62 11.98 687,299 11.757 0.00%
2025-03-12 0 13.04 13.04 13.06 12.96 13.84 1,114,000 14,823,540 13.307 11.75 11.75 11.76 11.67 12.47 1,236,696 11.986 -3.83%
2025-03-11 0 13.56 13.50 13.56 12.40 13.86 2,070,377 27,587,611 13.325 12.21 12.16 12.21 11.17 12.48 2,298,408 12.003 6.60%
2025-03-10 0 12.72 12.70 12.74 12.34 12.80 2,064,000 25,917,060 12.557 11.46 11.44 11.48 11.12 11.53 2,291,328 11.311 5.12%
2025-03-07 0 12.10 12.02 12.10 11.72 12.10 634,007 7,576,763 11.951 10.90 10.83 10.90 10.56 10.90 703,836 10.765 2.89%
2025-03-06 0 11.76 11.70 11.76 11.64 11.84 234,521 2,755,216 11.748 10.59 10.54 10.59 10.49 10.67 260,351 10.583 0.00%
2025-03-05 0 11.76 11.76 11.80 11.68 11.80 232,266 2,731,165 11.759 10.59 10.59 10.63 10.52 10.63 257,848 10.592 -0.51%
2025-03-04 0 11.82 11.80 11.82 11.36 11.90 555,000 6,430,060 11.586 10.65 10.63 10.65 10.23 10.72 616,128 10.436 0.34%
2025-03-03 0 11.78 11.76 11.78 11.60 11.78 243,000 2,839,840 11.687 10.61 10.59 10.61 10.45 10.61 269,764 10.527 2.26%
2025-02-28 0 11.52 11.52 11.70 11.52 11.80 332,489 3,874,234 11.652 10.38 10.38 10.54 10.38 10.63 369,109 10.496 -1.37%
2025-02-27 0 11.68 11.60 11.70 11.44 11.68 144,421 1,673,676 11.589 10.52 10.45 10.54 10.31 10.52 160,327 10.439 0.52%
2025-02-26 0 11.62 11.62 11.66 11.40 11.66 173,200 2,000,160 11.548 10.47 10.47 10.50 10.27 10.50 192,276 10.403 1.93%
2025-02-25 0 11.40 11.34 11.40 11.26 11.46 338,000 3,833,380 11.341 10.27 10.21 10.27 10.14 10.32 375,227 10.216 1.24%
2025-02-24 0 11.26 11.24 11.32 11.00 11.34 289,608 3,237,648 11.179 10.14 10.12 10.20 9.909 10.21 321,505 10.070 3.49%
2025-02-21 0 10.88 10.88 10.98 10.84 10.98 82,236 894,842 10.881 9.801 9.801 9.891 9.765 9.891 91,293 9.8018 0.18%
2025-02-20 0 10.86 10.84 10.86 10.80 10.92 86,049 933,294 10.846 9.783 9.765 9.783 9.729 9.837 95,526 9.7700 0.56%
2025-02-19 0 10.80 10.78 10.80 10.80 11.00 658,893 7,142,983 10.841 9.729 9.710 9.729 9.729 9.909 731,463 9.7653 -1.46%
2025-02-18 0 10.96 10.92 10.96 10.84 10.98 54,689 596,828 10.913 9.873 9.837 9.873 9.765 9.891 60,712 9.8304 0.74%
2025-02-17 0 10.88 10.88 11.00 10.82 11.04 271,139 2,953,355 10.892 9.801 9.801 9.909 9.747 9.945 301,002 9.8117 -0.18%
2025-02-14 0 10.90 10.78 10.90 10.76 10.92 123,697 1,338,971 10.825 9.819 9.710 9.819 9.692 9.837 137,321 9.7507 1.30%
2025-02-13 0 10.76 10.76 10.82 10.76 11.00 102,000 1,112,540 10.907 9.692 9.692 9.747 9.692 9.909 113,234 9.8251 -0.92%
2025-02-12 0 10.86 10.86 10.90 10.74 10.96 153,201 1,660,514 10.839 9.783 9.783 9.819 9.674 9.873 170,075 9.7634 -0.37%
2025-02-11 0 10.90 10.84 10.90 10.60 11.00 256,000 2,767,780 10.812 9.819 9.765 9.819 9.548 9.909 284,196 9.7390 2.25%
2025-02-10 0 10.66 10.62 10.66 10.54 10.68 80,090 847,886 10.587 9.602 9.566 9.602 9.494 9.620 88,911 9.5363 0.19%
2025-02-07 0 10.64 10.56 10.64 10.50 10.64 62,396 658,652 10.556 9.584 9.512 9.584 9.458 9.584 69,268 9.5087 0.76%
2025-02-06 0 10.56 10.54 10.56 10.54 10.64 40,955 434,602 10.612 9.512 9.494 9.512 9.494 9.584 45,466 9.5589 0.96%
2025-02-05 0 10.46 10.46 10.50 10.42 10.60 67,417 710,044 10.532 9.422 9.422 9.458 9.386 9.548 74,842 9.4872 -0.76%
2025-02-04 0 10.54 10.52 10.54 10.52 10.66 34,000 358,180 10.535 9.494 9.476 9.494 9.476 9.602 37,745 9.4895 0.00%
2025-02-03 0 10.54 10.54 10.58 10.44 10.58 56,589 594,490 10.505 9.494 9.494 9.530 9.404 9.530 62,822 9.4631 0.76%
2025-01-28 0 10.46 10.42 10.46 10.40 10.50 61,942 647,389 10.452 9.422 9.386 9.422 9.368 9.458 68,764 9.4146 0.00%
2025-01-27 0 10.46 10.44 10.46 10.38 10.60 97,000 1,013,660 10.450 9.422 9.404 9.422 9.350 9.548 107,684 9.4133 -0.19%
2025-01-24 0 10.48 10.48 10.52 10.48 10.52 66,376 696,881 10.499 9.440 9.440 9.476 9.440 9.476 73,687 9.4574 -0.38%
2025-01-23 0 10.52 10.48 10.52 10.48 10.56 49,000 514,720 10.504 9.476 9.440 9.476 9.440 9.512 54,397 9.4623 -0.38%
2025-01-22 0 10.56 10.52 10.58 10.44 10.66 124,956 1,313,504 10.512 9.512 9.476 9.530 9.404 9.602 138,719 9.4688 -0.19%
2025-01-21 0 10.58 10.54 10.60 10.54 10.68 97,162 1,030,905 10.610 9.530 9.494 9.548 9.494 9.620 107,863 9.5575 -0.75%
2025-01-20 0 10.66 10.58 10.66 10.58 10.70 106,624 1,135,625 10.651 9.602 9.530 9.602 9.530 9.638 118,368 9.5941 1.33%
2025-01-17 0 10.52 10.52 10.54 10.40 10.58 108,000 1,134,680 10.506 9.476 9.476 9.494 9.368 9.530 119,895 9.4639 0.38%
2025-01-16 0 10.48 10.48 10.50 10.48 10.58 119,372 1,255,351 10.516 9.440 9.440 9.458 9.440 9.530 132,520 9.4729 -0.38%
2025-01-15 0 10.52 10.52 10.56 10.48 10.68 99,011 1,044,995 10.554 9.476 9.476 9.512 9.440 9.620 109,916 9.5072 -1.50%
2025-01-14 0 10.68 10.58 10.68 10.50 10.68 103,055 1,090,183 10.579 9.620 9.530 9.620 9.458 9.620 114,405 9.5291 1.14%
2025-01-13 0 10.56 10.52 10.56 10.34 10.62 161,132 1,696,672 10.530 9.512 9.476 9.512 9.314 9.566 178,879 9.4850 -0.94%
2025-01-10 0 10.66 10.50 10.66 10.50 10.72 271,000 2,869,260 10.588 9.602 9.458 9.602 9.458 9.656 300,848 9.5372 -0.56%
2025-01-09 0 10.72 10.70 10.72 10.66 10.86 63,646 683,155 10.734 9.656 9.638 9.656 9.602 9.783 70,656 9.6688 0.19%
2025-01-08 0 10.70 10.62 10.70 10.62 10.84 189,546 2,025,274 10.685 9.638 9.566 9.638 9.566 9.765 210,423 9.6248 -0.19%
2025-01-07 0 10.72 10.72 10.82 10.68 10.82 74,000 793,700 10.726 9.656 9.656 9.747 9.620 9.747 82,150 9.6616 -0.92%
2025-01-06 0 10.82 10.74 10.82 10.72 10.94 56,000 605,040 10.804 9.747 9.674 9.747 9.656 9.855 62,168 9.7324 0.19%
2025-01-03 0 10.80 10.80 10.82 10.68 10.86 134,260 1,448,877 10.792 9.729 9.729 9.747 9.620 9.783 149,047 9.7209 1.31%
2025-01-02 0 10.66 10.66 10.72 10.62 10.72 91,000 970,060 10.660 9.602 9.602 9.656 9.566 9.656 101,023 9.6024 -0.93%
2024-12-31 0 10.76 10.76 10.78 10.68 10.84 43,000 462,080 10.746 9.692 9.692 9.710 9.620 9.765 47,736 9.6799 0.00%
2024-12-30 0 10.76 10.76 10.78 10.68 10.96 146,500 1,574,220 10.746 9.692 9.692 9.710 9.620 9.873 162,635 9.6794 -0.37%
2024-12-27 0 10.80 10.76 10.86 10.68 10.86 85,000 919,440 10.817 9.729 9.692 9.783 9.620 9.783 94,362 9.7438 -0.55%
2024-12-24 0 10.86 10.76 10.86 10.70 10.90 45,139 486,375 10.775 9.783 9.692 9.783 9.638 9.819 50,111 9.7060 0.37%
2024-12-23 0 10.82 10.70 10.94 10.70 10.96 94,406 1,012,689 10.727 9.747 9.638 9.855 9.638 9.873 104,804 9.6627 1.12%
2024-12-20 0 10.70 10.66 10.74 10.64 10.78 274,961 2,942,230 10.701 9.638 9.602 9.674 9.584 9.710 305,245 9.6389 -0.74%
2024-12-19 0 10.78 10.78 10.82 10.78 11.04 282,000 3,076,700 10.910 9.710 9.710 9.747 9.710 9.945 313,059 9.8278 -2.71%
2024-12-18 0 11.08 11.08 11.10 10.90 11.08 299,823 3,305,183 11.024 9.981 9.981 9.999 9.819 9.981 332,845 9.9301 1.65%
2024-12-17 0 10.90 10.90 11.02 10.90 11.14 292,776 3,215,401 10.982 9.819 9.819 9.927 9.819 10.03 325,022 9.8929 -2.15%
2024-12-16 0 11.14 11.14 11.20 11.10 11.22 303,000 3,392,260 11.196 10.03 10.03 10.09 9.999 10.11 336,372 10.085 -0.89%
2024-12-13 0 11.24 11.18 11.26 11.10 11.30 727,560 8,117,975 11.158 10.12 10.07 10.14 9.999 10.18 807,693 10.051 -1.40%
2024-12-12 0 11.40 11.32 11.40 11.32 11.42 182,225 2,067,083 11.344 10.27 10.20 10.27 10.20 10.29 202,295 10.218 1.24%
2024-12-11 0 11.26 11.26 11.34 11.24 11.32 213,819 2,411,680 11.279 10.14 10.14 10.21 10.12 10.20 237,369 10.160 0.18%
2024-12-10 0 11.24 11.24 11.28 11.24 11.52 343,543 3,905,282 11.368 10.12 10.12 10.16 10.12 10.38 381,381 10.240 -1.40%
2024-12-09 0 11.40 11.28 11.40 11.16 11.40 142,143 1,601,001 11.263 10.27 10.16 10.27 10.05 10.27 157,799 10.146 0.88%
2024-12-06 0 11.30 11.30 11.38 11.20 11.42 454,633 5,146,161 11.319 10.18 10.18 10.25 10.09 10.29 504,706 10.196 0.53%
2024-12-05 0 11.24 11.24 11.30 11.12 11.28 216,345 2,420,230 11.187 10.12 10.12 10.18 10.02 10.16 240,173 10.077 1.26%
2024-12-04 0 11.10 11.00 11.10 10.90 11.18 328,248 3,631,627 11.064 9.999 9.909 9.999 9.819 10.07 364,401 9.9660 0.36%
2024-12-03 0 11.06 10.98 11.06 10.72 11.08 300,492 3,308,302 11.010 9.963 9.891 9.963 9.656 9.981 333,588 9.9173 2.60%
2024-12-02 0 10.78 10.78 10.86 10.72 10.88 255,350 2,756,835 10.796 9.710 9.710 9.783 9.656 9.801 283,474 9.7252 -1.10%
2024-11-29 0 10.90 10.90 10.96 10.84 10.96 46,000 500,680 10.884 9.819 9.819 9.873 9.765 9.873 51,066 9.8045 0.00%
2024-11-28 0 10.90 10.90 10.96 10.74 10.96 40,653 442,150 10.876 9.819 9.819 9.873 9.674 9.873 45,131 9.7971 0.18%
2024-11-27 0 10.88 10.80 10.88 10.70 11.00 60,000 649,140 10.819 9.801 9.729 9.801 9.638 9.909 66,608 9.7456 0.93%
2024-11-26 0 10.78 10.78 10.88 10.76 10.90 106,062 1,147,342 10.818 9.710 9.710 9.801 9.692 9.819 117,744 9.7444 -1.10%
2024-11-25 0 10.90 10.86 10.90 10.88 11.00 207,380 2,266,540 10.929 9.819 9.783 9.819 9.801 9.909 230,221 9.8451 -0.18%
2024-11-22 0 10.92 10.92 10.96 10.92 11.20 332,000 3,657,600 11.017 9.837 9.837 9.873 9.837 10.09 368,566 9.9239 -2.15%
2024-11-21 0 11.16 11.00 11.16 11.00 11.16 136,256 1,504,427 11.041 10.05 9.909 10.05 9.909 10.05 151,263 9.9458 0.72%
2024-11-20 0 11.08 11.06 11.26 11.08 11.18 133,304 1,481,532 11.114 9.981 9.963 10.14 9.981 10.07 147,986 10.011 -0.72%
2024-11-19 0 11.16 11.14 11.16 11.12 11.34 234,000 2,633,380 11.254 10.05 10.03 10.05 10.02 10.21 259,773 10.137 0.18%
2024-11-18 0 11.14 11.14 11.30 10.92 11.36 156,321 1,737,781 11.117 10.03 10.03 10.18 9.837 10.23 173,538 10.014 1.46%
2024-11-15 0 10.98 10.92 10.98 10.88 11.02 271,039 2,968,064 10.951 9.891 9.837 9.891 9.801 9.927 300,891 9.8642 0.00%
2024-11-14 0 10.98 10.92 11.00 10.94 11.06 107,000 1,174,420 10.976 9.891 9.837 9.909 9.855 9.963 118,785 9.8869 0.00%
2024-11-13 0 10.98 10.98 11.08 10.94 11.10 150,537 1,658,162 11.015 9.891 9.891 9.981 9.855 9.999 167,117 9.9222 -1.44%
2024-11-12 0 11.14 11.08 11.12 11.04 11.38 339,430 3,775,549 11.123 10.03 9.981 10.02 9.945 10.25 376,815 10.020 -1.07%
2024-11-11 0 11.26 11.26 11.28 11.24 11.46 186,000 2,100,080 11.291 10.14 10.14 10.16 10.12 10.32 206,486 10.171 -1.05%
2024-11-08 0 11.38 11.36 11.42 11.36 11.50 91,388 1,042,742 11.410 10.25 10.23 10.29 10.23 10.36 101,453 10.278 -0.70%
2024-11-07 0 11.46 11.40 11.46 11.30 11.48 83,605 950,247 11.366 10.32 10.27 10.32 10.18 10.34 92,813 10.238 0.35%
2024-11-06 0 11.42 11.34 11.42 11.34 11.44 110,791 1,264,137 11.410 10.29 10.21 10.29 10.21 10.31 122,993 10.278 -0.35%
2024-11-05 0 11.46 11.40 11.48 11.32 11.48 319,626 3,643,500 11.399 10.32 10.27 10.34 10.20 10.34 354,830 10.268 0.17%
2024-11-04 0 11.44 11.36 11.44 11.38 11.50 68,000 777,500 11.434 10.31 10.23 10.31 10.25 10.36 75,490 10.299 0.53%
2024-11-01 0 11.38 11.38 11.46 11.26 11.46 93,981 1,070,345 11.389 10.25 10.25 10.32 10.14 10.32 104,332 10.259 -0.70%
2024-10-31 0 11.46 11.32 11.46 11.28 11.46 52,000 588,020 11.308 10.32 10.20 10.32 10.16 10.32 57,727 10.186 0.53%
2024-10-30 0 11.40 11.24 11.40 11.24 11.40 156,000 1,766,060 11.321 10.27 10.12 10.27 10.12 10.27 173,182 10.198 0.35%
2024-10-29 0 11.36 11.36 11.46 11.36 11.56 144,000 1,651,470 11.469 10.23 10.23 10.32 10.23 10.41 159,860 10.331 -1.22%
2024-10-28 0 11.50 11.50 11.60 11.44 11.70 39,608 456,432 11.524 10.36 10.36 10.45 10.31 10.54 43,970 10.380 -0.17%
2024-10-25 0 11.52 11.48 11.56 11.44 11.60 72,531 834,895 11.511 10.38 10.34 10.41 10.31 10.45 80,520 10.369 -0.35%
2024-10-24 0 11.56 11.50 11.56 11.46 11.60 189,735 2,189,096 11.538 10.41 10.36 10.41 10.32 10.45 210,632 10.393 -0.17%
2024-10-23 0 11.58 11.54 11.62 11.50 11.70 122,446 1,422,635 11.618 10.43 10.40 10.47 10.36 10.54 135,932 10.466 -0.34%
2024-10-22 0 11.62 11.52 11.62 11.50 11.70 213,000 2,470,020 11.596 10.47 10.38 10.47 10.36 10.54 236,460 10.446 0.69%
2024-10-21 0 11.54 11.54 11.60 11.52 11.80 67,824 788,632 11.628 10.40 10.40 10.45 10.38 10.63 75,294 10.474 -1.87%
2024-10-18 0 11.76 11.62 11.76 11.44 11.80 198,659 2,307,611 11.616 10.59 10.47 10.59 10.31 10.63 220,539 10.463 1.91%
2024-10-17 0 11.54 11.52 11.62 11.50 11.88 198,718 2,312,989 11.640 10.40 10.38 10.47 10.36 10.70 220,605 10.485 -2.04%
2024-10-16 0 11.78 11.66 11.80 11.66 12.00 100,000 1,171,340 11.713 10.61 10.50 10.63 10.50 10.81 111,014 10.551 0.86%
2024-10-15 0 11.68 11.60 11.68 11.60 11.82 246,000 2,876,240 11.692 10.52 10.45 10.52 10.45 10.65 273,094 10.532 -1.85%
2024-10-14 0 11.90 11.78 11.90 11.66 11.96 134,845 1,594,886 11.828 10.72 10.61 10.72 10.50 10.77 149,697 10.654 -0.17%
2024-10-10 0 11.92 11.76 11.96 11.56 11.96 267,000 3,154,080 11.813 10.74 10.59 10.77 10.41 10.77 296,407 10.641 1.88%
2024-10-09 0 11.70 11.60 11.70 11.32 11.98 783,632 9,098,324 11.610 10.54 10.45 10.54 10.20 10.79 869,941 10.459 -0.85%
2024-10-08 0 11.80 11.80 11.90 11.70 12.90 1,071,452 12,862,813 12.005 10.63 10.63 10.72 10.54 11.62 1,189,461 10.814 -6.35%
2024-10-07 0 12.60 12.60 12.70 12.42 12.74 863,126 10,887,500 12.614 11.35 11.35 11.44 11.19 11.48 958,190 11.363 1.61%
2024-10-04 0 12.40 12.30 12.40 12.06 12.40 737,000 9,043,951 12.271 11.17 11.08 11.17 10.86 11.17 818,173 11.054 0.65%
2024-10-03 0 12.32 12.26 12.32 12.00 12.70 909,423 11,137,956 12.247 11.10 11.04 11.10 10.81 11.44 1,009,587 11.032 -2.07%
2024-10-02 0 12.58 12.40 12.58 11.90 12.60 1,306,800 16,185,276 12.385 11.33 11.17 11.33 10.72 11.35 1,450,731 11.157 3.62%
2024-09-30 0 12.14 12.10 12.14 11.90 12.26 991,622 12,054,398 12.156 10.94 10.90 10.94 10.72 11.04 1,100,839 10.950 2.53%
2024-09-27 0 11.84 11.80 11.84 11.38 11.84 448,426 5,226,853 11.656 10.67 10.63 10.67 10.25 10.67 497,816 10.500 4.04%
2024-09-26 0 11.38 11.32 11.38 11.20 11.50 920,146 10,453,438 11.361 10.25 10.20 10.25 10.09 10.36 1,021,491 10.234 0.18%
2024-09-25 0 11.36 11.36 11.38 11.30 11.58 502,184 5,705,216 11.361 10.23 10.23 10.25 10.18 10.43 557,494 10.234 0.00%
2024-09-24 0 11.36 11.32 11.36 11.18 11.60 229,026 2,598,712 11.347 10.23 10.20 10.23 10.07 10.45 254,251 10.221 -0.61%
2024-09-23 0 11.80 11.80 11.90 11.64 11.90 196,000 2,310,600 11.789 10.30 10.30 10.38 10.16 10.38 224,631 10.286 1.03%
2024-09-20 0 11.68 11.68 11.70 11.66 11.78 106,000 1,239,720 11.695 10.19 10.19 10.21 10.17 10.28 121,484 10.205 0.00%
2024-09-19 0 11.68 11.62 11.68 11.60 11.68 105,000 1,221,600 11.634 10.19 10.14 10.19 10.12 10.19 120,338 10.151 0.52%
2024-09-17 0 11.62 11.62 11.68 11.62 11.72 283,000 3,303,260 11.672 10.14 10.14 10.19 10.14 10.23 324,340 10.185 -0.17%
2024-09-16 0 11.64 11.56 11.64 11.48 11.70 223,976 2,588,668 11.558 10.16 10.09 10.16 10.02 10.21 256,694 10.085 0.69%
2024-09-13 0 11.56 11.46 11.60 11.26 11.60 291,500 3,317,860 11.382 10.09 9.999 10.12 9.825 10.12 334,081 9.9313 2.66%
2024-09-12 0 11.26 11.12 11.26 10.94 11.28 138,362 1,539,907 11.130 9.825 9.703 9.825 9.546 9.842 158,573 9.7110 3.49%
2024-09-11 0 10.88 10.80 10.94 10.82 10.96 98,000 1,065,480 10.872 9.493 9.423 9.546 9.441 9.563 112,315 9.4865 -0.55%
2024-09-10 0 10.94 11.00 11.16 10.94 11.18 10,321 113,739 11.020 9.546 9.598 9.738 9.546 9.755 11,829 9.6156 -0.91%
2024-09-09 0 11.04 10.90 11.04 10.90 11.10 158,000 1,738,560 11.004 9.633 9.511 9.633 9.511 9.685 181,080 9.6011 0.91%
2024-09-05 0 10.94 10.90 10.94 10.88 10.98 177,280 1,934,261 10.911 9.546 9.511 9.546 9.493 9.581 203,176 9.5201 -0.18%
2024-09-04 0 10.96 10.96 11.10 10.86 10.98 140,000 1,531,220 10.937 9.563 9.563 9.685 9.476 9.581 160,451 9.5432 -1.08%
2024-09-03 0 11.08 11.04 11.10 11.00 11.10 21,449 237,027 11.051 9.668 9.633 9.685 9.598 9.685 24,582 9.6422 0.54%
2024-09-02 0 11.02 11.00 11.14 10.96 11.34 105,258 1,161,373 11.034 9.615 9.598 9.720 9.563 9.895 120,634 9.6273 -1.43%
2024-08-30 0 11.18 11.16 11.18 11.12 11.32 153,052 1,716,535 11.215 9.755 9.738 9.755 9.703 9.877 175,409 9.7859 1.64%
2024-08-29 0 11.00 11.00 11.06 10.92 11.20 90,539 1,000,953 11.055 9.598 9.598 9.650 9.528 9.772 103,765 9.6464 -0.90%
2024-08-28 0 11.10 11.08 11.10 10.70 11.20 260,000 2,861,180 11.005 9.685 9.668 9.685 9.336 9.772 297,980 9.6019 2.02%
2024-08-27 0 10.88 10.82 10.88 10.76 10.88 165,218 1,786,709 10.814 9.493 9.441 9.493 9.389 9.493 189,352 9.4359 0.37%
2024-08-26 0 10.84 10.80 10.84 10.56 10.90 418,187 4,514,360 10.795 9.458 9.423 9.458 9.214 9.511 479,274 9.4192 3.63%
2024-08-23 0 10.46 10.40 10.46 10.34 10.54 133,138 1,387,591 10.422 9.127 9.074 9.127 9.022 9.197 152,586 9.0938 0.58%
2024-08-22 0 10.40 10.40 10.50 10.32 10.74 504,500 5,256,600 10.419 9.074 9.074 9.162 9.005 9.371 578,195 9.0914 -3.53%
2024-08-21 0 10.78 10.70 10.78 10.64 10.86 245,000 2,636,820 10.763 9.406 9.336 9.406 9.284 9.476 280,789 9.3908 1.13%
2024-08-20 0 10.66 10.60 10.70 10.52 10.66 206,000 2,181,840 10.591 9.301 9.249 9.336 9.179 9.301 236,092 9.2415 0.95%
2024-08-19 0 10.56 10.56 10.60 10.42 10.70 344,000 3,635,260 10.568 9.214 9.214 9.249 9.092 9.336 394,250 9.2207 0.57%
2024-08-16 0 10.50 10.50 10.60 10.44 10.62 121,000 1,275,420 10.541 9.162 9.162 9.249 9.109 9.266 138,675 9.1972 0.00%
2024-08-15 0 10.50 10.42 10.50 10.38 10.64 77,080 805,800 10.454 9.162 9.092 9.162 9.057 9.284 88,340 9.1216 0.19%
2024-08-14 0 10.48 10.40 10.48 10.38 10.50 64,144 669,580 10.439 9.144 9.074 9.144 9.057 9.162 73,514 9.1082 0.77%
2024-08-13 0 10.40 10.36 10.50 10.36 10.54 101,866 1,063,473 10.440 9.074 9.040 9.162 9.040 9.197 116,746 9.1093 -0.19%
2024-08-12 0 10.42 10.40 10.44 10.40 10.56 134,000 1,400,900 10.454 9.092 9.074 9.109 9.074 9.214 153,574 9.1220 -1.14%
2024-08-09 0 10.54 10.54 10.56 10.54 10.64 361,333 3,827,502 10.593 9.197 9.197 9.214 9.197 9.284 414,115 9.2426 0.19%
2024-08-08 0 10.52 10.52 10.60 10.50 10.70 177,000 1,873,800 10.586 9.179 9.179 9.249 9.162 9.336 202,855 9.2371 -1.31%
2024-08-07 0 10.66 10.52 10.66 10.46 10.66 403,124 4,251,034 10.545 9.301 9.179 9.301 9.127 9.301 462,011 9.2012 0.95%
2024-08-06 0 10.56 10.38 10.70 10.22 10.60 427,000 4,479,240 10.490 9.214 9.057 9.336 8.917 9.249 489,374 9.1530 2.13%
2024-08-05 0 10.34 10.30 10.34 10.22 10.48 354,472 3,664,126 10.337 9.022 8.987 9.022 8.917 9.144 406,252 9.0193 -1.15%
2024-08-02 0 10.46 10.42 10.46 10.38 10.60 238,515 2,496,086 10.465 9.127 9.092 9.127 9.057 9.249 273,356 9.1313 -0.95%
2024-08-01 0 10.56 10.54 10.58 10.54 10.70 261,000 2,777,060 10.640 9.214 9.197 9.231 9.197 9.336 299,126 9.2839 -0.75%
2024-07-31 0 10.64 10.60 10.64 10.54 10.72 4,691,000 49,740,153 10.603 9.284 9.249 9.284 9.197 9.354 5,376,243 9.2518 0.95%
2024-07-30 0 10.54 10.54 10.60 10.52 10.70 87,961 932,524 10.602 9.197 9.197 9.249 9.179 9.336 100,810 9.2503 -0.75%
2024-07-29 0 10.62 10.62 10.72 10.62 10.80 47,000 503,520 10.713 9.266 9.266 9.354 9.266 9.423 53,866 9.3477 -0.19%
2024-07-26 0 10.64 10.64 10.78 10.62 10.88 43,332 462,492 10.673 9.284 9.284 9.406 9.266 9.493 49,662 9.3128 -0.75%
2024-07-25 0 10.72 10.68 10.80 10.62 10.90 94,000 1,005,860 10.701 9.354 9.319 9.423 9.266 9.511 107,731 9.3368 -0.19%
2024-07-24 0 10.74 10.72 10.80 10.72 10.90 87,000 939,960 10.804 9.371 9.354 9.423 9.354 9.511 99,709 9.4271 -1.10%
2024-07-23 0 10.86 10.86 11.00 10.84 10.94 37,000 403,180 10.897 9.476 9.476 9.598 9.458 9.546 42,405 9.5079 -0.37%
2024-07-22 0 10.90 10.88 11.00 10.84 10.98 124,457 1,356,188 10.897 9.511 9.493 9.598 9.458 9.581 142,637 9.5080 -0.37%
2024-07-19 0 10.94 10.94 10.96 10.94 11.22 152,265 1,672,729 10.986 9.546 9.546 9.563 9.546 9.790 174,507 9.5854 -1.44%
2024-07-18 0 11.10 11.10 11.12 11.02 11.30 142,000 1,571,740 11.069 9.685 9.685 9.703 9.615 9.860 162,743 9.6578 1.09%
2024-07-17 0 10.98 10.98 11.04 10.96 11.10 60,000 661,100 11.018 9.581 9.581 9.633 9.563 9.685 68,765 9.6140 0.00%
2024-07-16 0 10.98 10.98 11.14 10.94 11.18 121,719 1,341,669 11.023 9.581 9.581 9.720 9.546 9.755 139,499 9.6178 -1.61%
2024-07-15 0 11.16 11.16 11.32 11.16 11.40 102,014 1,148,819 11.261 9.738 9.738 9.877 9.738 9.947 116,916 9.8260 -1.76%
2024-07-12 0 11.36 11.32 11.40 11.10 11.42 503,053 5,699,679 11.330 9.912 9.877 9.947 9.685 9.964 576,537 9.8861 2.34%
2024-07-11 0 11.10 11.10 11.16 10.98 11.16 247,928 2,754,256 11.109 9.685 9.685 9.738 9.581 9.738 284,144 9.6932 0.54%
2024-07-10 0 11.04 10.96 11.08 10.90 11.14 140,000 1,541,560 11.011 9.633 9.563 9.668 9.511 9.720 160,451 9.6077 -0.54%
2024-07-09 0 11.10 11.10 11.18 11.10 11.16 14,000 155,880 11.134 9.685 9.685 9.755 9.685 9.738 16,045 9.7151 0.00%
2024-07-08 0 11.10 11.12 11.26 11.10 11.26 91,937 1,026,797 11.168 9.685 9.703 9.825 9.685 9.825 105,367 9.7450 -2.12%
2024-07-05 0 11.34 11.32 11.34 11.26 11.36 100,988 1,143,342 11.322 9.895 9.877 9.895 9.825 9.912 115,740 9.8785 0.89%
2024-07-04 0 11.24 11.22 11.24 11.14 11.26 45,811 513,344 11.206 9.807 9.790 9.807 9.720 9.825 52,503 9.7774 0.90%
2024-07-03 0 11.14 11.08 11.14 11.14 11.24 143,441 1,606,439 11.199 9.720 9.668 9.720 9.720 9.807 164,394 9.7719 0.00%
2024-07-02 0 11.14 11.10 11.14 11.02 11.28 256,733 2,870,408 11.181 9.720 9.685 9.720 9.615 9.842 294,236 9.7555 1.09%
2024-06-28 0 11.02 11.02 11.04 10.98 11.08 79,580 877,945 11.032 9.615 9.615 9.633 9.581 9.668 91,205 9.6261 -0.18%
2024-06-27 0 11.04 11.00 11.06 10.98 11.16 130,000 1,434,580 11.035 9.633 9.598 9.650 9.581 9.738 148,990 9.6287 -0.54%
2024-06-26 0 11.10 11.06 11.10 11.08 11.16 204,925 2,275,624 11.105 9.685 9.650 9.685 9.668 9.738 234,860 9.6893 0.36%
2024-06-25 0 11.06 11.06 11.12 11.06 11.12 82,000 909,300 11.089 9.650 9.650 9.703 9.650 9.703 93,978 9.6756 0.18%
2024-06-24 0 11.04 11.04 11.10 11.04 11.20 138,000 1,533,600 11.113 9.633 9.633 9.685 9.633 9.772 158,158 9.6966 -1.25%
2024-06-21 0 11.18 11.14 11.18 11.14 11.30 262,074 2,939,736 11.217 9.755 9.720 9.755 9.720 9.860 300,357 9.7875 -1.06%
2024-06-20 0 11.30 11.26 11.30 11.26 11.44 138,016 1,563,980 11.332 9.860 9.825 9.860 9.825 9.982 158,177 9.8875 -1.40%
2024-06-19 0 11.46 11.32 11.50 11.20 11.46 256,000 2,902,940 11.340 9.999 9.877 10.03 9.772 9.999 293,395 9.8943 1.60%
2024-06-18 0 11.28 11.20 11.26 11.28 11.40 165,677 1,870,419 11.290 9.842 9.772 9.825 9.842 9.947 189,878 9.8506 0.00%
2024-06-17 0 11.28 11.28 11.38 11.20 11.36 117,612 1,327,567 11.288 9.842 9.842 9.930 9.772 9.912 134,792 9.8490 -0.88%
2024-06-14 0 11.38 11.32 11.40 11.22 11.48 82,140 931,893 11.345 9.930 9.877 9.947 9.790 10.02 94,139 9.8992 0.18%
2024-06-13 0 11.36 11.24 11.36 11.16 11.48 88,000 995,980 11.318 9.912 9.807 9.912 9.738 10.02 100,855 9.8754 1.61%
2024-06-12 0 11.18 11.18 11.20 11.10 11.22 325,162 3,635,974 11.182 9.755 9.755 9.772 9.685 9.790 372,660 9.7568 -1.06%
2024-06-11 0 11.30 11.28 11.34 11.14 11.66 317,735 3,573,030 11.245 9.860 9.842 9.895 9.720 10.17 364,148 9.8120 -2.08%
2024-06-07 0 11.54 11.54 11.62 11.50 11.68 204,700 2,364,074 11.549 10.07 10.07 10.14 10.03 10.19 234,602 10.077 -0.69%
2024-06-06 0 11.62 11.60 11.72 11.58 11.96 288,200 3,375,908 11.714 10.14 10.12 10.23 10.10 10.44 330,299 10.221 -1.53%
2024-06-05 0 11.80 11.76 11.86 11.74 11.90 256,862 3,029,147 11.793 10.30 10.26 10.35 10.24 10.38 294,383 10.290 -0.51%
2024-06-04 0 11.86 11.86 11.92 11.70 11.88 372,416 4,395,402 11.802 10.35 10.35 10.40 10.21 10.37 426,817 10.298 -0.67%
2024-06-03 0 11.94 11.88 11.94 11.88 12.06 317,709 3,795,033 11.945 10.42 10.37 10.42 10.37 10.52 364,119 10.423 1.19%
2024-05-31 0 12.30 12.24 12.30 12.18 12.44 494,286 6,097,946 12.337 10.30 10.25 10.30 10.20 10.41 590,493 10.327 0.82%
2024-05-30 0 12.20 12.20 12.26 12.18 12.36 411,000 5,042,080 12.268 10.21 10.21 10.26 10.20 10.35 490,996 10.269 -0.65%
2024-05-29 0 12.28 12.28 12.30 12.28 12.50 567,000 7,018,880 12.379 10.28 10.28 10.30 10.28 10.46 677,360 10.362 -1.76%
2024-05-28 0 12.50 12.42 12.50 12.40 12.54 603,000 7,518,440 12.468 10.46 10.40 10.46 10.38 10.50 720,367 10.437 0.00%
2024-05-27 0 12.50 12.44 12.50 12.22 12.50 486,445 6,019,269 12.374 10.46 10.41 10.46 10.23 10.46 581,126 10.358 0.97%
2024-05-24 0 12.38 12.34 12.38 12.32 12.68 534,000 6,631,800 12.419 10.36 10.33 10.36 10.31 10.61 637,937 10.396 -2.37%
2024-05-23 0 12.68 12.60 12.68 12.56 12.82 476,046 6,026,203 12.659 10.61 10.55 10.61 10.51 10.73 568,703 10.596 -1.86%
2024-05-22 0 12.92 12.92 12.98 12.76 13.06 1,366,046 17,715,312 12.968 10.81 10.81 10.87 10.68 10.93 1,631,931 10.855 1.10%
2024-05-21 0 12.78 12.78 12.92 12.76 13.24 1,370,522 17,777,622 12.971 10.70 10.70 10.81 10.68 11.08 1,637,278 10.858 0.16%
2024-05-20 0 12.76 12.66 12.78 12.52 12.82 870,062 11,037,773 12.686 10.68 10.60 10.70 10.48 10.73 1,039,410 10.619 1.27%
2024-05-17 0 12.60 12.58 12.60 12.46 12.70 506,000 6,354,000 12.557 10.55 10.53 10.55 10.43 10.63 604,487 10.511 -0.63%
2024-05-16 0 12.68 12.66 12.68 12.60 12.74 343,859 4,362,080 12.686 10.61 10.60 10.61 10.55 10.66 410,787 10.619 0.63%
2024-05-14 0 12.60 12.62 12.66 12.44 12.80 291,000 3,669,100 12.609 10.55 10.56 10.60 10.41 10.71 347,640 10.554 -0.79%
2024-05-13 0 12.70 12.66 12.70 12.44 12.70 397,000 4,993,096 12.577 10.63 10.60 10.63 10.41 10.63 474,272 10.528 1.60%
2024-05-10 0 12.50 12.48 12.54 12.06 12.54 784,061 9,659,667 12.320 10.46 10.45 10.50 10.10 10.50 936,670 10.313 3.65%
2024-05-09 0 12.06 12.06 12.14 11.84 12.20 442,005 5,339,129 12.079 10.10 10.10 10.16 9.911 10.21 528,036 10.111 1.34%
2024-05-08 0 11.90 11.74 11.90 11.72 12.14 256,000 3,042,960 11.887 9.961 9.827 9.961 9.810 10.16 305,827 9.9499 -1.82%
2024-05-07 0 12.12 12.08 12.12 12.08 12.34 128,098 1,557,807 12.161 10.15 10.11 10.15 10.11 10.33 153,031 10.180 -1.78%
2024-05-06 0 12.34 12.24 12.34 12.22 12.36 169,358 2,082,580 12.297 10.33 10.25 10.33 10.23 10.35 202,322 10.293 0.33%
2024-05-03 0 12.30 12.26 12.30 12.10 12.42 528,770 6,492,586 12.279 10.30 10.26 10.30 10.13 10.40 631,689 10.278 1.65%
2024-05-02 0 12.10 12.08 12.10 11.86 12.14 486,406 5,854,555 12.036 10.13 10.11 10.13 9.928 10.16 581,079 10.075 1.00%
2024-04-30 0 11.98 11.88 11.98 11.88 12.06 216,310 2,595,520 11.999 10.03 9.944 10.03 9.944 10.10 258,412 10.044 -0.66%
2024-04-29 0 12.06 12.00 12.06 11.62 12.14 346,358 4,115,992 11.884 10.10 10.04 10.10 9.727 10.16 413,773 9.9475 3.25%
2024-04-26 0 11.68 11.68 11.78 11.52 11.84 243,549 2,855,369 11.724 9.777 9.777 9.861 9.643 9.911 290,953 9.8138 0.69%
2024-04-25 0 11.60 11.60 11.70 11.46 11.72 242,000 2,802,605 11.581 9.710 9.710 9.794 9.593 9.810 289,103 9.6942 0.87%
2024-04-24 0 11.50 11.50 11.54 11.48 11.60 249,000 2,870,860 11.530 9.626 9.626 9.660 9.610 9.710 297,465 9.6511 0.35%
2024-04-23 0 11.46 11.44 11.54 11.24 11.50 165,100 1,884,930 11.417 9.593 9.576 9.660 9.409 9.626 197,235 9.5568 1.42%
2024-04-22 0 11.30 11.30 11.42 11.30 11.48 192,092 2,185,329 11.376 9.459 9.459 9.559 9.459 9.610 229,481 9.5229 -0.18%
2024-04-19 0 11.32 11.26 11.32 11.28 11.36 69,091 781,139 11.306 9.476 9.425 9.476 9.442 9.509 82,539 9.4639 -0.88%
2024-04-18 0 11.42 11.26 11.44 11.12 11.46 237,003 2,675,753 11.290 9.559 9.425 9.576 9.308 9.593 283,133 9.4505 1.60%
2024-04-17 0 11.24 11.24 11.34 11.24 11.26 101,000 1,135,400 11.242 9.409 9.409 9.492 9.409 9.425 120,658 9.4100 0.18%
2024-04-16 0 11.22 11.20 11.22 11.10 11.30 147,000 1,646,860 11.203 9.392 9.375 9.392 9.292 9.459 175,612 9.3778 -1.06%
2024-04-15 0 11.34 11.34 11.40 11.30 11.54 293,000 3,353,760 11.446 9.492 9.492 9.543 9.459 9.660 350,029 9.5814 -1.22%
2024-04-12 0 11.48 11.48 11.60 11.44 11.70 321,202 3,703,212 11.529 9.610 9.610 9.710 9.576 9.794 383,720 9.6508 -1.88%
2024-04-11 0 11.70 11.66 11.70 11.66 11.84 283,070 3,325,967 11.750 9.794 9.760 9.794 9.760 9.911 338,166 9.8353 -1.52%
2024-04-10 0 11.88 11.88 12.00 11.68 12.06 690,489 8,169,459 11.831 9.944 9.944 10.04 9.777 10.10 824,885 9.9038 1.02%
2024-04-09 0 11.76 11.74 11.76 11.60 11.76 173,523 2,033,005 11.716 9.844 9.827 9.844 9.710 9.844 207,297 9.8072 1.38%
2024-04-08 0 11.60 11.50 11.62 11.46 11.66 182,179 2,107,131 11.566 9.710 9.626 9.727 9.593 9.760 217,638 9.6818 1.22%
2024-04-05 0 11.46 11.32 11.46 11.24 11.48 552,597 6,257,496 11.324 9.593 9.476 9.593 9.409 9.610 660,154 9.4788 1.06%
2024-04-03 0 11.34 11.26 11.32 11.28 11.38 70,571 797,695 11.303 9.492 9.425 9.476 9.442 9.526 84,307 9.4618 -0.35%
2024-04-02 0 11.38 11.32 11.38 11.10 11.50 205,141 2,322,705 11.322 9.526 9.476 9.526 9.292 9.626 245,069 9.4777 3.64%
2024-03-28 0 10.98 10.88 10.98 10.80 11.00 60,475 661,582 10.940 9.191 9.107 9.191 9.040 9.208 72,246 9.1574 0.55%
2024-03-27 0 10.92 10.88 10.92 10.80 10.92 103,532 1,125,443 10.870 9.141 9.107 9.141 9.040 9.141 123,683 9.0994 0.92%
2024-03-26 0 10.82 10.82 10.90 10.80 11.10 174,494 1,896,485 10.868 9.057 9.057 9.124 9.040 9.292 208,457 9.0977 -0.55%
2024-03-25 0 10.88 10.86 10.88 10.84 11.00 149,223 1,632,539 10.940 9.107 9.091 9.107 9.074 9.208 178,268 9.1578 0.37%
2024-03-22 0 10.84 10.84 10.86 10.80 11.00 168,596 1,830,116 10.855 9.074 9.074 9.091 9.040 9.208 201,411 9.0865 -1.45%
2024-03-21 0 11.00 10.98 11.00 10.98 11.12 265,000 2,916,280 11.005 9.208 9.191 9.208 9.191 9.308 316,579 9.2118 0.18%
2024-03-20 0 10.98 10.98 11.00 10.82 11.00 357,577 3,923,227 10.972 9.191 9.191 9.208 9.057 9.208 427,175 9.1841 -0.18%
2024-03-19 0 11.00 10.96 11.00 10.92 11.00 284,196 3,118,188 10.972 9.208 9.174 9.208 9.141 9.208 339,512 9.1843 -1.26%
2024-03-18 0 11.14 11.14 11.20 11.12 11.26 73,148 817,570 11.177 9.325 9.325 9.375 9.308 9.425 87,385 9.3559 -0.18%
2024-03-15 0 11.16 11.14 11.16 11.16 11.24 152,873 1,711,137 11.193 9.342 9.325 9.342 9.342 9.409 182,628 9.3695 -0.36%
2024-03-14 0 11.20 11.18 11.20 11.18 11.34 321,560 3,610,032 11.227 9.375 9.358 9.375 9.358 9.492 384,148 9.3975 -1.58%
2024-03-13 0 11.38 11.36 11.42 11.38 11.62 313,275 3,602,018 11.498 9.526 9.509 9.559 9.526 9.727 374,250 9.6246 -1.73%
2024-03-12 0 11.58 11.56 11.62 11.48 11.64 348,713 4,038,420 11.581 9.693 9.677 9.727 9.610 9.744 416,586 9.6941 0.87%
2024-03-11 0 11.48 11.44 11.48 11.38 11.52 222,000 2,545,780 11.467 9.610 9.576 9.610 9.526 9.643 265,210 9.5991 0.88%
2024-03-08 0 11.38 11.30 11.38 11.16 11.44 403,523 4,559,503 11.299 9.526 9.459 9.526 9.342 9.576 482,064 9.4583 1.07%
2024-03-07 0 11.26 11.26 11.38 11.04 11.44 571,466 6,474,380 11.329 9.425 9.425 9.526 9.241 9.576 682,695 9.4836 3.11%
2024-03-06 0 10.92 10.90 11.00 10.82 11.10 346,229 3,809,331 11.002 9.141 9.124 9.208 9.057 9.292 413,619 9.2098 0.00%
2024-03-05 0 10.92 10.92 11.00 10.86 11.00 281,992 3,091,562 10.963 9.141 9.141 9.208 9.091 9.208 336,879 9.1771 -0.91%
2024-03-04 0 11.02 11.02 11.04 10.98 11.28 199,499 2,209,868 11.077 9.225 9.225 9.241 9.191 9.442 238,329 9.2723 -1.08%
2024-03-01 0 11.14 11.14 11.20 11.10 11.34 189,707 2,123,890 11.196 9.325 9.325 9.375 9.292 9.492 226,631 9.3716 -1.42%
2024-02-29 0 11.30 11.26 11.30 11.30 11.48 258,000 2,928,180 11.350 9.459 9.425 9.459 9.459 9.610 308,217 9.5004 -1.91%
2024-02-28 0 11.52 11.44 11.56 11.30 11.68 608,549 7,000,108 11.503 9.643 9.576 9.677 9.459 9.777 726,996 9.6288 0.17%
2024-02-27 0 11.50 11.38 11.50 11.30 11.50 273,850 3,122,349 11.402 9.626 9.526 9.626 9.459 9.626 327,152 9.5440 0.17%
2024-02-26 0 11.48 11.46 11.60 11.44 11.54 175,304 2,013,911 11.488 9.610 9.593 9.710 9.576 9.660 209,425 9.6164 -0.69%
2024-02-23 0 11.56 11.56 11.60 11.50 11.72 98,805 1,148,254 11.621 9.677 9.677 9.710 9.626 9.810 118,036 9.7280 -1.20%
2024-02-22 0 11.70 11.68 11.72 11.58 11.74 146,702 1,715,961 11.697 9.794 9.777 9.810 9.693 9.827 175,256 9.7912 -0.17%
2024-02-21 0 11.72 11.70 11.72 11.60 11.90 265,860 3,135,354 11.793 9.810 9.794 9.810 9.710 9.961 317,607 9.8718 0.51%
2024-02-20 0 11.66 11.64 11.84 11.56 11.86 168,746 1,974,813 11.703 9.760 9.744 9.911 9.677 9.928 201,590 9.7962 -2.67%
2024-02-19 0 11.98 11.96 12.08 11.66 12.06 167,496 1,998,322 11.931 10.03 10.01 10.11 9.760 10.10 200,097 9.9868 2.57%
2024-02-16 0 11.68 11.70 11.72 11.36 11.72 187,248 2,175,516 11.618 9.777 9.794 9.810 9.509 9.810 223,694 9.7254 2.64%
2024-02-15 0 11.38 11.36 11.38 11.20 11.38 33,174 375,214 11.310 9.526 9.509 9.526 9.375 9.526 39,631 9.4677 0.00%
2024-02-14 0 11.38 11.22 11.38 10.92 11.38 106,815 1,192,360 11.163 9.526 9.392 9.526 9.141 9.526 127,605 9.3441 1.79%
2024-02-09 0 11.18 11.20 11.36 11.12 11.60 180,699 2,041,882 11.300 9.358 9.375 9.509 9.308 9.710 215,870 9.4589 -3.62%
2024-02-08 0 11.60 11.54 11.60 11.54 11.66 47,896 555,711 11.602 9.710 9.660 9.710 9.660 9.760 57,218 9.7121 -0.17%
2024-02-07 0 11.62 11.62 11.70 11.62 11.72 104,071 1,214,892 11.674 9.727 9.727 9.794 9.727 9.810 124,327 9.7717 0.69%
2024-02-06 0 11.54 11.52 11.56 11.34 11.56 46,000 528,620 11.492 9.660 9.643 9.677 9.492 9.677 54,953 9.6194 1.41%
2024-02-05 0 11.38 11.38 11.58 11.38 11.38 2,000 22,760 11.380 9.526 9.526 9.693 9.526 9.526 2,389 9.5259 0.00%
2024-02-02 0 11.38 11.38 11.52 11.34 11.52 109,522 1,252,833 11.439 9.526 9.526 9.643 9.492 9.643 130,839 9.5754 0.00%
2024-02-01 0 11.38 11.32 11.38 11.34 11.74 64,963 741,344 11.412 9.526 9.476 9.526 9.492 9.827 77,607 9.5525 -1.04%
2024-01-31 0 11.50 11.48 11.64 11.50 11.72 21,562 249,126 11.554 9.626 9.610 9.744 9.626 9.810 25,759 9.6715 -1.88%
2024-01-30 0 11.72 11.52 11.76 11.56 11.76 40,595 471,850 11.623 9.810 9.643 9.844 9.677 9.844 48,496 9.7296 0.51%
2024-01-29 0 11.66 11.68 11.76 11.60 11.72 65,465 764,647 11.680 9.760 9.777 9.844 9.710 9.810 78,207 9.7772 -0.34%
2024-01-26 0 11.70 11.64 11.70 11.64 11.80 103,851 1,216,072 11.710 9.794 9.744 9.794 9.744 9.877 124,064 9.8019 0.52%
2024-01-25 0 11.64 11.60 11.70 11.54 11.74 55,924 651,972 11.658 9.744 9.710 9.794 9.660 9.827 66,809 9.7587 1.22%
2024-01-24 0 11.50 11.52 11.66 11.42 11.68 51,156 591,046 11.554 9.626 9.643 9.760 9.559 9.777 61,113 9.6714 1.41%
2024-01-23 0 11.34 11.34 11.48 11.34 11.52 39,113 447,125 11.432 9.492 9.492 9.610 9.492 9.643 46,726 9.5691 0.18%
2024-01-22 0 11.32 11.30 11.32 11.32 11.70 160,302 1,864,562 11.632 9.476 9.459 9.476 9.476 9.794 191,503 9.7365 -3.25%
2024-01-19 0 11.70 11.50 11.70 11.56 11.76 25,242 293,611 11.632 9.794 9.626 9.794 9.677 9.844 30,155 9.7367 0.86%
2024-01-18 0 11.60 11.58 11.60 11.44 11.68 17,533 202,354 11.541 9.710 9.693 9.710 9.576 9.777 20,946 9.6609 0.87%
2024-01-17 0 11.50 11.44 11.50 11.50 11.84 195,521 2,277,088 11.646 9.626 9.576 9.626 9.626 9.911 233,577 9.7488 -1.71%
2024-01-16 0 11.70 11.66 11.70 11.70 11.86 98,426 1,158,107 11.766 9.794 9.760 9.794 9.794 9.928 117,583 9.8492 -1.85%
2024-01-15 0 11.92 11.90 11.92 11.80 12.08 35,432 423,907 11.964 9.978 9.961 9.978 9.877 10.11 42,328 10.015 -0.50%
2024-01-12 0 11.98 11.90 11.98 11.90 12.00 47,061 562,409 11.951 10.03 9.961 10.03 9.961 10.04 56,221 10.004 0.67%
2024-01-11 0 11.90 11.84 11.90 11.54 11.94 43,354 510,137 11.767 9.961 9.911 9.961 9.660 9.995 51,792 9.8497 -0.34%
2024-01-10 0 11.94 11.88 11.94 11.88 11.98 21,734 259,293 11.930 9.995 9.944 9.995 9.944 10.03 25,964 9.9865 0.17%
2024-01-09 0 11.92 11.92 11.96 11.92 12.00 39,309 469,572 11.946 9.978 9.978 10.01 9.978 10.04 46,960 9.9994 -0.50%
2024-01-08 0 11.98 11.96 11.98 11.98 12.10 58,557 704,400 12.029 10.03 10.01 10.03 10.03 10.13 69,954 10.069 -0.66%
2024-01-05 0 12.06 12.04 12.06 12.02 12.14 86,153 1,038,228 12.051 10.10 10.08 10.10 10.06 10.16 102,922 10.088 -0.66%
2024-01-04 0 12.14 12.14 12.18 12.02 12.18 42,096 509,042 12.092 10.16 10.16 10.20 10.06 10.20 50,290 10.122 1.17%
2024-01-03 0 12.00 11.98 12.06 11.94 12.08 61,038 732,787 12.005 10.04 10.03 10.10 9.995 10.11 72,918 10.049 0.17%
2024-01-02 0 11.98 11.96 11.98 11.92 12.14 87,378 1,049,326 12.009 10.03 10.01 10.03 9.978 10.16 104,385 10.052 -1.16%
2023-12-29 0 12.12 12.10 12.20 11.92 12.14 26,512 319,355 12.046 10.15 10.13 10.21 9.978 10.16 31,672 10.083 0.83%
2023-12-28 0 12.02 12.02 12.14 11.90 12.14 61,831 741,708 11.996 10.06 10.06 10.16 9.961 10.16 73,866 10.041 1.69%
2023-12-27 0 11.82 11.80 11.90 11.64 12.00 86,650 1,028,196 11.866 9.894 9.877 9.961 9.744 10.04 103,515 9.9328 0.51%
2023-12-22 0 11.76 11.72 11.82 11.68 11.80 69,681 818,667 11.749 9.844 9.810 9.894 9.777 9.877 83,244 9.8346 0.51%
2023-12-21 0 11.70 11.68 11.70 11.50 11.78 43,846 510,108 11.634 9.794 9.777 9.794 9.626 9.861 52,380 9.7386 0.52%
2023-12-20 0 11.64 11.60 11.70 11.52 11.88 58,489 678,044 11.593 9.744 9.710 9.794 9.643 9.944 69,873 9.7039 0.34%
2023-12-19 0 11.60 11.58 11.72 11.52 11.82 91,761 1,073,943 11.704 9.710 9.693 9.810 9.643 9.894 109,621 9.7969 -3.49%
2023-12-18 0 12.02 11.90 12.02 11.88 12.04 50,832 605,349 11.909 10.06 9.961 10.06 9.944 10.08 60,726 9.9686 1.01%
2023-12-15 0 11.90 11.90 12.10 11.82 12.04 128,326 1,527,902 11.906 9.961 9.961 10.13 9.894 10.08 153,303 9.9665 0.68%
2023-12-14 0 11.82 11.80 11.82 11.80 11.96 96,868 1,149,003 11.862 9.894 9.877 9.894 9.877 10.01 115,722 9.9290 0.17%
2023-12-13 0 11.80 11.76 11.80 11.80 11.84 24,001 283,571 11.815 9.877 9.844 9.877 9.877 9.911 28,673 9.8900 -1.01%
2023-12-12 0 11.92 11.90 11.92 11.92 11.96 13,319 158,950 11.934 9.978 9.961 9.978 9.978 10.01 15,911 9.9897 -1.65%
2023-12-11 0 12.12 11.92 12.12 11.92 12.20 6,966 84,125 12.077 10.15 9.978 10.15 9.978 10.21 8,322 10.109 0.00%
2023-12-08 0 12.12 12.00 12.12 11.92 12.18 70,316 851,393 12.108 10.15 10.04 10.15 9.978 10.20 84,002 10.135 1.68%
2023-12-07 0 11.92 11.76 11.98 11.70 11.92 42,389 503,249 11.872 9.978 9.844 10.03 9.794 9.978 50,640 9.9379 1.19%
2023-12-06 0 11.78 11.78 11.88 11.60 11.88 55,064 648,876 11.784 9.861 9.861 9.944 9.710 9.944 65,782 9.8641 1.55%
2023-12-05 0 11.60 11.54 11.74 11.60 11.78 24,523 285,240 11.632 9.710 9.660 9.827 9.710 9.861 29,296 9.7364 -0.17%
2023-12-04 0 11.62 11.62 11.80 11.60 11.88 77,000 899,080 11.676 9.727 9.727 9.877 9.710 9.944 91,987 9.7740 -0.68%
2023-12-01 0 11.70 11.70 11.80 11.54 11.84 250,147 2,928,074 11.705 9.794 9.794 9.877 9.660 9.911 298,835 9.7983 -0.51%
2023-11-30 0 11.76 11.74 11.86 11.76 11.90 182,675 2,159,829 11.823 9.844 9.827 9.928 9.844 9.961 218,231 9.8970 -1.01%
2023-11-29 0 11.88 11.88 12.00 11.88 12.30 208,735 2,510,415 12.027 9.944 9.944 10.04 9.944 10.30 249,363 10.067 -3.41%
2023-11-28 0 12.30 12.28 12.34 12.30 12.48 77,822 960,158 12.338 10.30 10.28 10.33 10.30 10.45 92,969 10.328 -1.44%
2023-11-27 0 12.48 12.48 12.50 12.42 12.48 30,959 385,714 12.459 10.45 10.45 10.46 10.40 10.45 36,985 10.429 -0.16%
2023-11-24 0 12.50 12.46 12.50 12.46 12.60 101,101 1,267,774 12.540 10.46 10.43 10.46 10.43 10.55 120,779 10.497 -0.79%
2023-11-23 0 12.60 12.54 12.60 12.40 12.60 25,554 319,316 12.496 10.55 10.50 10.55 10.38 10.55 30,528 10.460 0.96%
2023-11-22 0 12.48 12.46 12.50 12.42 12.60 38,612 482,972 12.508 10.45 10.43 10.46 10.40 10.55 46,127 10.470 -0.95%
2023-11-21 0 12.60 12.48 12.60 12.50 12.66 123,566 1,552,514 12.564 10.55 10.45 10.55 10.46 10.60 147,617 10.517 0.80%
2023-11-20 0 12.50 12.48 12.50 12.42 12.66 143,377 1,798,714 12.545 10.46 10.45 10.46 10.40 10.60 171,284 10.501 -1.26%
2023-11-17 0 12.66 12.56 12.70 12.54 12.66 5,902 74,300 12.589 10.60 10.51 10.63 10.50 10.60 7,051 10.538 -0.78%
2023-11-16 0 12.76 12.70 12.76 12.68 12.88 29,291 373,926 12.766 10.68 10.63 10.68 10.61 10.78 34,992 10.686 -0.93%
2023-11-15 0 12.88 12.74 12.76 12.70 12.88 55,166 706,461 12.806 10.78 10.66 10.68 10.63 10.78 65,903 10.720 1.74%
2023-11-14 0 12.66 12.50 12.66 12.52 12.66 5,395 67,785 12.564 10.60 10.46 10.60 10.48 10.60 6,445 10.517 0.00%
2023-11-13 0 12.66 12.52 12.68 12.52 12.66 19,976 252,290 12.630 10.60 10.48 10.61 10.48 10.60 23,864 10.572 0.80%
2023-11-10 0 12.56 12.48 12.60 12.44 12.70 63,359 793,252 12.520 10.51 10.45 10.55 10.41 10.63 75,691 10.480 -1.10%
2023-11-09 0 12.70 12.58 12.70 12.54 12.72 9,966 125,376 12.580 10.63 10.53 10.63 10.50 10.65 11,906 10.531 0.47%
2023-11-08 0 12.64 12.64 12.70 12.62 12.78 35,470 450,564 12.703 10.58 10.58 10.63 10.56 10.70 42,374 10.633 -0.94%
2023-11-07 0 12.76 12.72 12.76 12.68 12.88 902,540 11,518,880 12.763 10.68 10.65 10.68 10.61 10.78 1,078,209 10.683 -0.31%
2023-11-06 0 12.80 12.80 12.84 12.80 12.88 140,000 1,796,180 12.830 10.71 10.71 10.75 10.71 10.78 167,249 10.740 0.00%
2023-11-03 0 12.80 12.78 12.86 12.78 12.96 132,054 1,695,945 12.843 10.71 10.70 10.76 10.70 10.85 157,757 10.750 0.31%
2023-11-02 0 12.76 12.74 12.82 12.74 12.90 98,000 1,256,500 12.821 10.68 10.66 10.73 10.66 10.80 117,075 10.732 -0.16%
2023-11-01 0 12.78 12.62 12.84 12.60 12.86 10,768 136,980 12.721 10.70 10.56 10.75 10.55 10.76 12,864 10.648 0.31%
2023-10-31 0 12.74 12.68 12.76 12.68 12.80 22,901 291,166 12.714 10.66 10.61 10.68 10.61 10.71 27,358 10.643 0.63%
2023-10-30 0 12.66 12.66 12.72 12.50 12.78 31,462 397,533 12.635 10.60 10.60 10.65 10.46 10.70 37,586 10.577 -0.63%
2023-10-27 0 12.74 12.50 12.76 12.44 12.76 44,369 557,088 12.556 10.66 10.46 10.68 10.41 10.68 53,005 10.510 0.47%
2023-10-26 0 12.68 12.50 12.70 12.50 12.68 19,429 244,147 12.566 10.61 10.46 10.63 10.46 10.61 23,211 10.519 -0.16%
2023-10-25 0 12.70 12.58 12.70 12.58 12.78 70,901 897,358 12.656 10.63 10.53 10.63 10.53 10.70 84,701 10.594 0.16%
2023-10-24 0 12.68 12.62 12.68 12.60 12.70 82,006 1,039,815 12.680 10.61 10.56 10.61 10.55 10.63 97,968 10.614 0.00%
2023-10-20 0 12.68 12.64 12.70 12.62 12.90 17,000 215,840 12.696 10.61 10.58 10.63 10.56 10.80 20,309 10.628 -0.63%
2023-10-19 0 12.76 12.70 12.84 12.68 12.96 35,000 446,500 12.757 10.68 10.63 10.75 10.61 10.85 41,812 10.679 -1.85%
2023-10-18 0 13.00 12.80 13.00 12.82 13.00 9,000 116,160 12.907 10.88 10.71 10.88 10.73 10.88 10,752 10.804 1.72%
2023-10-17 0 12.78 12.78 13.00 12.68 12.96 48,561 624,409 12.858 10.70 10.70 10.88 10.61 10.85 58,013 10.763 -0.78%
2023-10-16 0 12.88 12.86 12.98 12.82 12.94 33,557 431,559 12.860 10.78 10.76 10.87 10.73 10.83 40,088 10.765 0.47%
2023-10-13 0 12.82 12.82 12.92 12.82 12.94 53,749 692,822 12.890 10.73 10.73 10.81 10.73 10.83 64,211 10.790 -0.93%
2023-10-12 0 12.94 12.92 13.16 12.90 13.00 110,209 1,426,769 12.946 10.83 10.81 11.02 10.80 10.88 131,660 10.837 0.62%
2023-10-11 0 12.86 12.84 12.92 12.84 12.96 74,962 967,247 12.903 10.76 10.75 10.81 10.75 10.85 89,552 10.801 0.00%
2023-10-10 0 12.86 12.86 12.90 12.82 12.88 35,035 450,505 12.859 10.76 10.76 10.80 10.73 10.78 41,854 10.764 0.31%
2023-10-09 0 12.82 12.70 12.86 12.70 12.86 27,377 350,975 12.820 10.73 10.63 10.76 10.63 10.76 32,706 10.731 -0.47%
2023-10-06 0 12.88 12.88 12.98 12.78 13.00 41,582 537,620 12.929 10.78 10.78 10.87 10.70 10.88 49,675 10.823 0.62%
2023-10-05 0 12.80 12.74 12.76 12.40 12.86 78,686 990,475 12.588 10.71 10.66 10.68 10.38 10.76 94,001 10.537 0.31%
2023-10-04 0 12.76 12.74 12.90 12.76 13.04 47,000 606,780 12.910 10.68 10.66 10.80 10.68 10.92 56,148 10.807 -1.09%
2023-10-03 0 12.90 12.88 13.00 12.88 13.24 108,181 1,413,433 13.065 10.80 10.78 10.88 10.78 11.08 129,237 10.937 -2.86%
2023-09-29 0 13.28 13.28 13.36 13.14 13.44 26,302 348,372 13.245 11.12 11.12 11.18 11.00 11.25 31,421 11.087 1.37%
2023-09-28 0 13.10 13.10 13.22 13.10 13.18 13,210 173,410 13.127 10.97 10.97 11.07 10.97 11.03 15,781 10.988 -0.46%
2023-09-27 0 13.16 13.16 13.26 13.12 13.22 72,439 955,637 13.192 11.02 11.02 11.10 10.98 11.07 86,538 11.043 -0.75%
2023-09-26 0 13.26 13.26 13.36 13.26 13.34 57,697 767,577 13.304 11.10 11.10 11.18 11.10 11.17 68,927 11.136 -0.45%
2023-09-25 0 13.32 13.32 13.50 13.32 13.60 112,475 1,522,052 13.532 11.15 11.15 11.30 11.15 11.38 134,367 11.328 0.00%
2023-09-22 0 13.32 13.32 13.36 13.12 13.46 64,576 862,112 13.350 11.15 11.15 11.18 10.98 11.27 77,145 11.175 0.53%
2023-09-21 0 13.62 13.62 13.66 13.62 13.82 48,303 659,639 13.656 11.09 11.09 11.12 11.09 11.25 59,316 11.121 -0.73%
2023-09-20 0 13.72 13.72 13.86 13.62 14.00 27,143 375,781 13.844 11.17 11.17 11.29 11.09 11.40 33,332 11.274 0.00%
2023-09-19 0 13.72 13.68 13.72 13.50 13.80 26,974 367,350 13.619 11.17 11.14 11.17 10.99 11.24 33,124 11.090 0.59%
2023-09-18 0 13.64 13.62 13.64 13.60 14.00 99,000 1,361,081 13.748 11.11 11.09 11.11 11.07 11.40 121,572 11.196 -1.87%
2023-09-15 0 13.90 13.90 14.06 13.86 14.08 149,056 2,078,080 13.942 11.32 11.32 11.45 11.29 11.47 183,041 11.353 0.43%
2023-09-14 0 13.84 13.84 13.90 13.80 13.98 11,636 161,333 13.865 11.27 11.27 11.32 11.24 11.38 14,289 11.291 0.29%
2023-09-13 0 13.80 13.80 13.82 13.80 13.96 9,367 130,053 13.884 11.24 11.24 11.25 11.24 11.37 11,503 11.306 -0.14%
2023-09-12 0 13.82 13.82 13.94 13.78 13.82 15,440 212,900 13.789 11.25 11.25 11.35 11.22 11.25 18,960 11.229 -0.14%
2023-09-11 0 13.84 13.84 13.94 13.80 14.16 29,073 403,166 13.867 11.27 11.27 11.35 11.24 11.53 35,702 11.293 -1.00%
2023-09-07 0 13.98 13.98 14.16 13.96 14.08 35,871 501,674 13.986 11.38 11.38 11.53 11.37 11.47 44,050 11.389 0.14%
2023-09-06 0 13.96 13.96 14.00 13.90 14.00 18,595 258,815 13.919 11.37 11.37 11.40 11.32 11.40 22,835 11.334 -0.14%
2023-09-05 0 13.98 13.98 14.14 13.96 14.14 334,000 4,737,720 14.185 11.38 11.38 11.51 11.37 11.51 410,151 11.551 -1.13%
2023-09-04 0 14.14 14.14 14.38 14.08 14.48 50,191 712,725 14.200 11.51 11.51 11.71 11.47 11.79 61,634 11.564 0.14%
2023-08-31 0 14.12 14.12 14.22 14.00 14.20 64,182 903,224 14.073 11.50 11.50 11.58 11.40 11.56 78,815 11.460 0.14%
2023-08-30 0 14.10 14.10 14.24 14.00 14.10 12,716 178,555 14.042 11.48 11.48 11.60 11.40 11.48 15,615 11.435 -0.28%
2023-08-29 0 14.14 14.14 14.16 14.14 14.18 26,000 368,600 14.177 11.51 11.51 11.53 11.51 11.55 31,928 11.545 0.71%
2023-08-28 0 14.04 14.04 14.10 14.04 14.36 90,588 1,284,012 14.174 11.43 11.43 11.48 11.43 11.69 111,242 11.543 -0.28%
2023-08-25 0 14.08 13.96 14.08 13.96 14.08 5,112 71,783 14.042 11.47 11.37 11.47 11.37 11.47 6,278 11.435 -0.56%
2023-08-24 0 14.16 14.02 14.16 13.98 14.16 22,229 313,544 14.105 11.53 11.42 11.53 11.38 11.53 27,297 11.486 1.29%
2023-08-23 0 13.98 13.96 14.04 13.92 14.08 26,696 373,736 14.000 11.38 11.37 11.43 11.34 11.47 32,783 11.400 -0.57%
2023-08-22 0 14.06 13.98 14.06 13.60 14.20 60,110 833,904 13.873 11.45 11.38 11.45 11.07 11.56 73,815 11.297 1.88%
2023-08-21 0 13.80 13.70 13.76 13.80 14.00 33,000 459,860 13.935 11.24 11.16 11.21 11.24 11.40 40,524 11.348 -1.71%
2023-08-18 0 14.04 14.04 14.20 - - 0 0 - 11.43 11.43 11.56 - - 0 - 0.00%
2023-08-17 0 14.04 13.96 14.04 13.96 14.04 25,000 349,640 13.986 11.43 11.37 11.43 11.37 11.43 30,700 11.389 0.00%
2023-08-16 0 14.04 13.98 14.04 13.94 14.30 55,000 771,600 14.029 11.43 11.38 11.43 11.35 11.64 67,540 11.424 0.72%
2023-08-15 0 13.94 13.92 13.94 13.94 14.10 21,588 301,862 13.983 11.35 11.34 11.35 11.35 11.48 26,510 11.387 -0.43%
2023-08-14 0 14.00 14.00 14.02 13.98 14.12 66,210 928,992 14.031 11.40 11.40 11.42 11.38 11.50 81,306 11.426 -1.13%
2023-08-11 0 14.16 14.16 14.30 14.14 14.20 13,463 190,854 14.176 11.53 11.53 11.64 11.51 11.56 16,533 11.544 0.00%
2023-08-10 0 14.16 14.16 14.30 14.02 14.26 12,086 170,533 14.110 11.53 11.53 11.64 11.42 11.61 14,842 11.490 1.00%
2023-08-09 0 14.02 14.02 14.16 14.02 14.14 41,503 583,732 14.065 11.42 11.42 11.53 11.42 11.51 50,966 11.453 0.00%
2023-08-08 0 14.02 14.02 14.08 14.00 14.10 50,023 702,920 14.052 11.42 11.42 11.47 11.40 11.48 61,428 11.443 -0.57%
2023-08-07 0 14.10 14.10 14.14 14.04 14.20 126,072 1,778,522 14.107 11.48 11.48 11.51 11.43 11.56 154,816 11.488 -0.70%
2023-08-04 0 14.20 14.20 14.22 14.20 14.30 43,398 617,979 14.240 11.56 11.56 11.58 11.56 11.64 53,293 11.596 -0.14%
2023-08-03 0 14.22 14.22 14.34 14.16 14.32 73,530 1,048,268 14.256 11.58 11.58 11.68 11.53 11.66 90,295 11.609 0.00%
2023-08-02 0 14.22 14.22 14.24 14.22 14.44 75,354 1,078,283 14.310 11.58 11.58 11.60 11.58 11.76 92,535 11.653 -1.93%
2023-08-01 0 14.50 14.48 14.56 14.34 14.56 43,168 625,509 14.490 11.81 11.79 11.86 11.68 11.86 53,010 11.800 -0.14%
2023-07-31 0 14.52 14.44 14.68 14.38 14.58 88,772 1,289,895 14.530 11.82 11.76 11.95 11.71 11.87 109,012 11.833 0.14%
2023-07-28 0 14.50 14.50 14.60 14.40 14.68 43,755 635,232 14.518 11.81 11.81 11.89 11.73 11.95 53,731 11.822 0.00%
2023-07-27 0 14.50 14.50 14.70 14.44 14.68 42,648 619,725 14.531 11.81 11.81 11.97 11.76 11.95 52,372 11.833 0.42%
2023-07-26 0 14.44 14.44 14.62 14.38 14.62 21,140 306,546 14.501 11.76 11.76 11.91 11.71 11.91 25,960 11.808 -0.69%
2023-07-25 0 14.54 14.54 14.62 14.10 14.80 160,327 2,316,711 14.450 11.84 11.84 11.91 11.48 12.05 196,881 11.767 1.25%
2023-07-24 0 14.36 14.34 14.36 14.34 14.44 38,448 553,724 14.402 11.69 11.68 11.69 11.68 11.76 47,214 11.728 -0.42%
2023-07-21 0 14.42 14.42 14.46 14.34 14.58 35,575 514,682 14.468 11.74 11.74 11.78 11.68 11.87 43,686 11.781 0.28%
2023-07-20 0 14.38 14.36 14.58 14.36 14.58 95,518 1,376,328 14.409 11.71 11.69 11.87 11.69 11.87 117,296 11.734 -0.28%
2023-07-19 0 14.42 14.42 14.62 14.42 14.48 42,324 611,851 14.456 11.74 11.74 11.91 11.74 11.79 51,974 11.772 -0.69%
2023-07-18 0 14.52 14.52 14.64 14.52 15.00 92,943 1,363,409 14.669 11.82 11.82 11.92 11.82 12.22 114,134 11.946 -2.02%
2023-07-14 0 14.82 14.82 14.84 14.80 14.96 32,000 475,300 14.853 12.07 12.07 12.08 12.05 12.18 39,296 12.095 -0.40%
2023-07-13 0 14.88 14.88 15.10 14.86 15.02 38,622 576,660 14.931 12.12 12.12 12.30 12.10 12.23 47,428 12.159 -0.80%
2023-07-12 0 15.00 14.86 14.96 14.82 15.12 31,693 473,108 14.928 12.22 12.10 12.18 12.07 12.31 38,919 12.156 0.54%
2023-07-11 0 14.92 14.90 14.92 14.84 15.18 9,429 140,679 14.920 12.15 12.13 12.15 12.08 12.36 11,579 12.150 0.54%
2023-07-10 0 14.84 14.84 14.88 14.84 15.00 24,960 372,486 14.923 12.08 12.08 12.12 12.08 12.22 30,651 12.153 -1.20%
2023-07-07 0 15.02 15.00 15.06 14.80 15.14 59,229 890,012 15.027 12.23 12.22 12.26 12.05 12.33 72,733 12.237 -0.53%
2023-07-06 0 15.10 15.08 15.20 15.02 15.20 167,001 2,519,665 15.088 12.30 12.28 12.38 12.23 12.38 205,077 12.286 -0.26%
2023-07-05 0 15.14 15.10 15.18 15.04 15.22 21,719 328,401 15.120 12.33 12.30 12.36 12.25 12.39 26,671 12.313 0.53%
2023-07-04 0 15.06 15.06 15.24 14.86 15.20 18,351 277,360 15.114 12.26 12.26 12.41 12.10 12.38 22,535 12.308 -1.57%
2023-07-03 0 15.30 15.20 15.30 15.22 15.30 24,245 369,489 15.240 12.46 12.38 12.46 12.39 12.46 29,773 12.410 0.13%
2023-06-30 0 15.28 15.06 15.28 14.98 15.36 83,131 1,259,241 15.148 12.44 12.26 12.44 12.20 12.51 102,085 12.335 3.24%
2023-06-29 0 14.80 14.78 14.90 14.72 14.82 20,043 296,351 14.786 12.05 12.04 12.13 11.99 12.07 24,613 12.041 -0.40%
2023-06-28 0 14.86 14.86 14.88 14.80 14.90 27,687 410,663 14.832 12.10 12.10 12.12 12.05 12.13 34,000 12.078 -0.27%
2023-06-27 0 14.90 14.88 14.90 14.64 14.90 33,093 487,232 14.723 12.13 12.12 12.13 11.92 12.13 40,638 11.990 1.78%
2023-06-26 0 14.64 14.62 14.86 14.62 14.86 37,494 550,120 14.672 11.92 11.91 12.10 11.91 12.10 46,043 11.948 -1.35%
2023-06-23 0 14.84 14.64 14.86 14.60 15.14 66,001 968,401 14.673 12.08 11.92 12.10 11.89 12.33 81,049 11.948 -0.67%
2023-06-21 0 14.94 14.72 14.94 14.68 14.94 58,750 872,453 14.850 12.17 11.99 12.17 11.95 12.17 72,145 12.093 0.40%
2023-06-20 0 14.88 14.78 14.92 14.88 14.96 42,770 637,771 14.912 12.12 12.04 12.15 12.12 12.18 52,521 12.143 0.54%
2023-06-19 0 14.80 14.74 14.80 14.72 14.92 21,129 312,006 14.767 12.05 12.00 12.05 11.99 12.15 25,946 12.025 0.41%
2023-06-16 0 14.74 14.74 14.90 14.70 14.94 32,000 473,460 14.796 12.00 12.00 12.13 11.97 12.17 39,296 12.049 0.41%
2023-06-15 0 14.68 14.66 14.76 14.58 14.96 36,448 536,132 14.710 11.95 11.94 12.02 11.87 12.18 44,758 11.978 -0.54%
2023-06-14 0 14.76 14.76 14.92 14.70 14.94 39,312 582,180 14.809 12.02 12.02 12.15 11.97 12.17 48,275 12.060 -1.07%
2023-06-13 0 14.92 14.92 14.98 14.80 14.92 54,000 803,440 14.879 12.15 12.15 12.20 12.05 12.15 66,312 12.116 -0.27%
2023-06-12 0 14.96 14.96 15.00 14.90 15.12 17,244 258,029 14.963 12.18 12.18 12.22 12.13 12.31 21,176 12.185 -1.06%
2023-06-09 0 15.12 15.10 15.28 15.10 15.30 6,000 91,120 15.187 12.31 12.30 12.44 12.30 12.46 7,368 12.367 0.27%
2023-06-08 0 15.08 15.08 15.24 15.08 15.28 16,288 247,320 15.184 12.28 12.28 12.41 12.28 12.44 20,002 12.365 -0.92%
2023-06-07 0 15.22 15.10 15.24 15.12 15.32 38,836 592,574 15.258 12.39 12.30 12.41 12.31 12.48 47,691 12.425 1.87%
2023-06-06 0 14.94 14.88 15.10 14.90 14.96 13,648 203,664 14.923 12.17 12.12 12.30 12.13 12.18 16,760 12.152 0.13%
2023-06-05 0 14.92 14.92 15.08 14.86 15.10 24,875 372,172 14.962 12.15 12.15 12.28 12.10 12.30 30,546 12.184 0.40%
2023-06-02 0 14.86 14.82 14.86 14.52 14.90 31,505 463,212 14.703 12.10 12.07 12.10 11.82 12.13 38,688 11.973 2.48%
2023-06-01 0 14.50 14.50 14.54 14.50 14.80 37,966 555,349 14.628 11.81 11.81 11.84 11.81 12.05 46,622 11.912 -1.23%
2023-05-31 0 14.68 14.66 14.70 14.68 14.80 32,470 478,768 14.745 11.95 11.94 11.97 11.95 12.05 39,873 12.007 -0.81%
2023-05-30 0 14.80 14.76 14.80 14.74 14.90 57,000 846,940 14.859 12.05 12.02 12.05 12.00 12.13 69,996 12.100 0.68%
2023-05-29 0 14.70 14.70 14.90 14.70 15.20 165,007 2,444,366 14.814 11.97 11.97 12.13 11.97 12.38 202,628 12.063 -2.39%
2023-05-25 0 15.06 15.06 15.08 15.00 15.18 36,130 543,352 15.039 12.26 12.26 12.28 12.22 12.36 44,368 12.247 -0.79%
2023-05-24 0 15.18 15.12 15.20 15.18 15.32 79,948 1,221,630 15.280 12.36 12.31 12.38 12.36 12.48 98,176 12.443 -0.65%
2023-05-23 0 15.28 15.28 15.32 15.28 15.50 24,194 373,161 15.424 12.44 12.44 12.48 12.44 12.62 29,710 12.560 -1.29%
2023-05-22 0 15.98 15.98 16.00 15.96 16.06 25,000 399,600 15.984 12.61 12.61 12.62 12.59 12.67 31,692 12.609 0.76%
2023-05-19 0 15.86 15.86 15.90 15.80 15.90 26,000 412,520 15.866 12.51 12.51 12.54 12.46 12.54 32,959 12.516 -0.38%
2023-05-18 0 15.92 15.92 16.02 15.92 16.04 96,580 1,546,038 16.008 12.56 12.56 12.64 12.56 12.65 122,431 12.628 -0.25%
2023-05-17 0 15.96 15.92 16.00 15.82 16.26 77,480 1,239,004 15.991 12.59 12.56 12.62 12.48 12.83 98,218 12.615 -0.50%
2023-05-16 0 16.04 16.04 16.06 16.02 16.30 27,391 443,378 16.187 12.65 12.65 12.67 12.64 12.86 34,723 12.769 -1.11%
2023-05-15 0 16.22 16.20 16.26 16.00 16.22 49,265 796,404 16.166 12.80 12.78 12.83 12.62 12.80 62,451 12.752 1.25%
2023-05-12 0 16.02 16.02 16.10 16.00 16.12 37,034 593,780 16.033 12.64 12.64 12.70 12.62 12.72 46,947 12.648 -0.25%
2023-05-11 0 16.06 16.06 16.14 16.02 16.16 32,174 517,106 16.072 12.67 12.67 12.73 12.64 12.75 40,786 12.679 0.00%
2023-05-10 0 16.06 16.06 16.08 15.92 16.06 35,095 561,910 16.011 12.67 12.67 12.68 12.56 12.67 44,489 12.630 0.37%
2023-05-09 0 16.00 16.00 16.02 16.00 16.08 62,349 1,000,268 16.043 12.62 12.62 12.64 12.62 12.68 79,037 12.656 -0.50%
2023-05-08 0 16.08 16.06 16.12 16.06 16.20 39,366 635,766 16.150 12.68 12.67 12.72 12.67 12.78 49,903 12.740 -0.12%
2023-05-05 0 16.10 16.00 16.10 16.00 16.10 54,573 876,200 16.056 12.70 12.62 12.70 12.62 12.70 69,180 12.665 0.63%
2023-05-04 0 16.00 16.00 16.02 15.76 16.08 48,519 775,097 15.975 12.62 12.62 12.64 12.43 12.68 61,506 12.602 1.14%
2023-05-03 0 15.82 15.82 15.90 15.66 15.84 25,597 403,144 15.750 12.48 12.48 12.54 12.35 12.50 32,448 12.424 -0.38%
2023-05-02 0 15.88 15.88 15.98 15.88 16.14 109,924 1,766,995 16.075 12.53 12.53 12.61 12.53 12.73 139,347 12.681 -0.75%
2023-04-28 0 16.00 16.00 16.04 15.70 16.04 84,185 1,342,620 15.948 12.62 12.62 12.65 12.39 12.65 106,718 12.581 2.04%
2023-04-27 0 15.68 15.68 15.82 15.66 15.82 34,041 535,002 15.716 12.37 12.37 12.48 12.35 12.48 43,152 12.398 0.13%
2023-04-26 0 15.66 15.66 15.74 15.40 15.72 45,784 715,096 15.619 12.35 12.35 12.42 12.15 12.40 58,039 12.321 0.64%
2023-04-25 0 15.56 15.56 15.66 15.48 15.62 44,535 692,719 15.554 12.27 12.27 12.35 12.21 12.32 56,455 12.270 0.39%
2023-04-24 0 15.50 15.50 15.66 15.48 15.90 79,000 1,226,600 15.527 12.23 12.23 12.35 12.21 12.54 100,145 12.248 -0.51%
2023-04-21 0 15.58 15.58 15.62 15.56 15.70 88,086 1,372,844 15.585 12.29 12.29 12.32 12.27 12.39 111,663 12.294 -0.51%
2023-04-20 0 15.66 15.66 15.70 15.66 15.78 156,810 2,463,225 15.708 12.35 12.35 12.39 12.35 12.45 198,782 12.392 -0.63%
2023-04-19 0 15.76 15.76 15.80 15.76 15.86 100,589 1,589,947 15.806 12.43 12.43 12.46 12.43 12.51 127,513 12.469 -0.76%
2023-04-18 0 15.88 15.88 15.98 15.82 15.96 40,606 645,770 15.903 12.53 12.53 12.61 12.48 12.59 51,475 12.545 -0.38%
2023-04-17 0 15.94 15.94 16.02 15.82 16.14 41,522 663,112 15.970 12.57 12.57 12.64 12.48 12.73 52,636 12.598 -0.13%
2023-04-14 0 15.96 15.96 16.00 15.86 16.10 56,401 901,446 15.983 12.59 12.59 12.62 12.51 12.70 71,497 12.608 0.25%
2023-04-13 0 15.92 15.90 16.00 15.72 15.92 31,421 498,460 15.864 12.56 12.54 12.62 12.40 12.56 39,831 12.514 0.00%
2023-04-12 0 15.92 15.90 16.00 15.84 16.08 62,176 992,532 15.963 12.56 12.54 12.62 12.50 12.68 78,818 12.593 -1.00%
2023-04-11 0 16.08 15.94 16.10 15.92 16.08 76,617 1,226,328 16.006 12.68 12.57 12.70 12.56 12.68 97,124 12.626 1.39%
2023-04-06 0 15.86 15.86 15.96 15.86 15.98 60,466 961,546 15.902 12.51 12.51 12.59 12.51 12.61 76,650 12.545 -0.25%
2023-04-04 0 15.90 15.80 15.90 15.64 15.90 69,037 1,084,454 15.708 12.54 12.46 12.54 12.34 12.54 87,516 12.392 0.63%
2023-04-03 0 15.80 15.74 15.80 15.66 15.90 99,563 1,566,953 15.738 12.46 12.42 12.46 12.35 12.54 126,212 12.415 0.00%
2023-03-31 0 15.80 15.84 15.90 15.74 15.96 53,000 838,800 15.826 12.46 12.50 12.54 12.42 12.59 67,186 12.485 0.00%
2023-03-30 0 15.80 15.76 15.88 15.72 15.86 22,797 359,449 15.767 12.46 12.43 12.53 12.40 12.51 28,899 12.438 0.13%
2023-03-29 0 15.78 15.78 15.80 15.64 16.00 70,053 1,103,812 15.757 12.45 12.45 12.46 12.34 12.62 88,804 12.430 1.28%
2023-03-28 0 15.58 15.58 15.76 15.52 15.80 394,381 6,170,414 15.646 12.29 12.29 12.43 12.24 12.46 499,942 12.342 -0.51%
2023-03-27 0 15.66 15.66 15.84 15.66 16.00 281,233 4,425,983 15.738 12.35 12.35 12.50 12.35 12.62 356,508 12.415 -2.13%
2023-03-24 0 16.00 16.00 16.32 15.72 16.40 291,900 4,694,944 16.084 12.62 12.62 12.87 12.40 12.94 370,031 12.688 0.00%
2023-03-23 0 16.00 15.94 16.10 15.90 16.16 226,385 3,624,597 16.011 12.62 12.57 12.70 12.54 12.75 286,980 12.630 0.50%
2023-03-22 0 15.92 15.96 16.04 15.90 16.26 108,865 1,749,453 16.070 12.56 12.59 12.65 12.54 12.83 138,004 12.677 -0.50%
2023-03-21 0 16.00 15.98 16.00 15.98 16.08 272,090 4,359,758 16.023 12.62 12.61 12.62 12.61 12.68 344,918 12.640 -0.50%
2023-03-20 0 16.08 16.08 16.26 16.02 16.48 73,391 1,193,183 16.258 12.68 12.68 12.83 12.64 13.00 93,035 12.825 -2.55%
2023-03-17 0 16.50 16.44 16.50 16.40 16.50 83,281 1,373,230 16.489 13.02 12.97 13.02 12.94 13.02 105,572 13.007 1.10%
2023-03-16 0 16.32 16.30 16.48 16.30 16.50 79,083 1,297,872 16.412 12.87 12.86 13.00 12.86 13.02 100,251 12.946 -1.33%
2023-03-15 0 16.54 16.54 16.70 16.50 16.84 143,440 2,390,486 16.665 13.05 13.05 13.17 13.02 13.28 181,833 13.147 0.00%
2023-03-14 0 16.54 16.52 16.70 16.42 16.74 158,797 2,630,427 16.565 13.05 13.03 13.17 12.95 13.21 201,301 13.067 -0.84%
2023-03-13 0 16.68 16.68 16.84 16.60 17.10 230,252 3,846,818 16.707 13.16 13.16 13.28 13.09 13.49 291,882 13.179 -0.12%
2023-03-10 0 16.70 16.68 16.70 16.54 17.16 295,094 4,963,359 16.820 13.17 13.16 13.17 13.05 13.54 374,080 13.268 -3.58%
2023-03-09 0 17.32 17.30 17.34 17.28 17.66 240,220 4,169,946 17.359 13.66 13.65 13.68 13.63 13.93 304,518 13.694 -1.81%
2023-03-08 0 17.64 17.64 17.70 17.64 18.00 209,903 3,735,155 17.795 13.92 13.92 13.96 13.92 14.20 266,086 14.037 -2.33%
2023-03-07 0 18.06 18.06 18.14 18.04 18.24 105,091 1,901,793 18.097 14.25 14.25 14.31 14.23 14.39 133,220 14.276 -0.33%
2023-03-06 0 18.12 18.12 18.26 18.02 18.64 71,854 1,313,687 18.283 14.29 14.29 14.40 14.22 14.70 91,087 14.422 -1.52%
2023-03-03 0 18.40 18.22 18.36 18.02 18.58 78,875 1,446,416 18.338 14.51 14.37 14.48 14.22 14.66 99,987 14.466 1.21%
2023-03-02 0 18.18 18.12 18.14 17.80 18.20 131,140 2,365,121 18.035 14.34 14.29 14.31 14.04 14.36 166,241 14.227 -0.44%
2023-03-01 0 18.26 18.26 18.38 18.06 18.34 69,176 1,261,393 18.235 14.40 14.40 14.50 14.25 14.47 87,692 14.384 -1.62%
2023-02-28 0 18.56 18.00 18.56 17.98 18.56 114,000 2,100,520 18.426 14.64 14.20 14.64 14.18 14.64 144,514 14.535 3.00%
2023-02-27 0 18.02 18.02 18.10 17.92 18.10 29,283 527,614 18.018 14.22 14.22 14.28 14.14 14.28 37,121 14.213 -0.11%
2023-02-24 0 18.04 18.08 18.20 18.04 18.36 23,828 433,874 18.209 14.23 14.26 14.36 14.23 14.48 30,206 14.364 -0.99%
2023-02-23 0 18.22 18.20 18.24 18.10 18.46 52,159 953,072 18.272 14.37 14.36 14.39 14.28 14.56 66,120 14.414 -0.87%
2023-02-22 0 18.38 18.38 18.46 18.30 18.48 38,235 703,438 18.398 14.50 14.50 14.56 14.44 14.58 48,469 14.513 0.66%
2023-02-21 0 18.26 18.26 18.42 18.24 18.58 60,182 1,106,225 18.381 14.40 14.40 14.53 14.39 14.66 76,290 14.500 -1.30%
2023-02-20 0 18.50 18.40 18.56 18.26 18.56 10,422 192,621 18.482 14.59 14.51 14.64 14.40 14.64 13,212 14.580 -0.32%
2023-02-17 0 18.56 18.40 18.64 18.24 18.56 191,149 3,516,956 18.399 14.64 14.51 14.70 14.39 14.64 242,312 14.514 0.76%
2023-02-16 0 18.42 18.46 18.60 18.14 18.80 98,545 1,810,126 18.369 14.53 14.56 14.67 14.31 14.83 124,922 14.490 -0.43%
2023-02-15 0 18.50 18.42 18.60 18.30 18.62 69,602 1,283,598 18.442 14.59 14.53 14.67 14.44 14.69 88,232 14.548 -0.96%
2023-02-14 0 18.68 18.62 18.74 18.50 18.68 37,045 688,430 18.584 14.74 14.69 14.78 14.59 14.74 46,961 14.660 0.76%
2023-02-13 0 18.54 18.54 18.60 18.50 18.88 48,000 892,780 18.600 14.63 14.63 14.67 14.59 14.89 60,848 14.672 -1.59%
2023-02-10 0 18.84 18.84 18.98 18.60 19.94 321,989 6,175,254 19.178 14.86 14.86 14.97 14.67 15.73 408,173 15.129 -3.78%
2023-02-09 0 19.58 19.52 19.58 19.40 19.78 151,116 2,960,773 19.593 15.45 15.40 15.45 15.30 15.60 191,564 15.456 -0.10%
2023-02-08 0 19.60 19.60 19.86 19.60 20.10 162,987 3,228,567 19.809 15.46 15.46 15.67 15.46 15.86 206,612 15.626 -0.41%
2023-02-07 0 19.68 19.62 19.70 19.40 20.10 426,110 8,364,255 19.629 15.52 15.48 15.54 15.30 15.86 540,164 15.485 1.55%
2023-02-06 0 19.38 19.30 19.38 19.00 19.38 75,547 1,449,938 19.193 15.29 15.22 15.29 14.99 15.29 95,768 15.140 0.21%
2023-02-03 0 19.34 19.16 19.34 18.88 19.40 142,739 2,737,482 19.178 15.26 15.11 15.26 14.89 15.30 180,945 15.129 1.04%
2023-02-02 0 19.14 19.10 19.16 18.92 19.16 45,565 868,489 19.060 15.10 15.07 15.11 14.93 15.11 57,761 15.036 0.53%
2023-02-01 0 19.04 19.02 19.10 18.80 19.10 111,620 2,115,385 18.952 15.02 15.00 15.07 14.83 15.07 141,496 14.950 1.17%
2023-01-31 0 18.82 18.68 18.84 18.44 18.92 119,639 2,236,747 18.696 14.85 14.74 14.86 14.55 14.93 151,662 14.748 -0.84%
2023-01-30 0 18.98 18.88 18.98 18.84 19.28 140,982 2,692,308 19.097 14.97 14.89 14.97 14.86 15.21 178,718 15.065 -0.63%
2023-01-27 0 19.10 19.00 19.10 19.02 19.34 265,766 5,079,513 19.113 15.07 14.99 15.07 15.00 15.26 336,902 15.077 1.27%
2023-01-26 0 18.86 18.82 18.86 18.28 18.88 410,039 7,674,825 18.717 14.88 14.85 14.88 14.42 14.89 519,791 14.765 3.29%
2023-01-20 0 18.26 18.12 18.26 17.94 18.26 205,176 3,707,500 18.070 14.40 14.29 14.40 14.15 14.40 260,094 14.254 1.22%
2023-01-19 0 18.04 17.94 18.04 17.88 18.04 272,871 4,912,729 18.004 14.23 14.15 14.23 14.10 14.23 345,908 14.202 0.22%
2023-01-18 0 18.00 17.78 18.00 17.74 18.06 307,197 5,472,255 17.814 14.20 14.03 14.20 13.99 14.25 389,422 14.052 1.47%
2023-01-17 0 17.74 17.74 17.84 17.70 18.38 320,100 5,746,690 17.953 13.99 13.99 14.07 13.96 14.50 405,779 14.162 -2.10%
2023-01-16 0 18.12 18.06 18.12 17.76 18.28 542,196 9,612,931 17.730 14.29 14.25 14.29 14.01 14.42 687,321 13.986 2.37%
2023-01-13 0 17.70 17.56 17.70 17.52 17.70 458,382 7,929,950 17.300 13.96 13.85 13.96 13.82 13.96 581,074 13.647 1.26%
2023-01-12 0 17.48 17.38 17.48 17.30 17.56 93,369 1,628,597 17.443 13.79 13.71 13.79 13.65 13.85 118,360 13.760 0.58%
2023-01-11 0 17.38 17.32 17.40 17.20 17.38 272,403 4,708,951 17.287 13.71 13.66 13.73 13.57 13.71 345,315 13.637 1.05%
2023-01-10 0 17.20 17.20 17.28 17.00 17.52 267,599 4,605,965 17.212 13.57 13.57 13.63 13.41 13.82 339,225 13.578 -2.27%
2023-01-09 0 17.60 17.54 17.60 17.52 17.78 188,896 3,329,529 17.626 13.88 13.84 13.88 13.82 14.03 239,456 13.905 -1.01%
2023-01-06 0 17.78 17.62 17.78 17.04 17.86 153,000 2,680,280 17.518 14.03 13.90 14.03 13.44 14.09 193,952 13.819 0.23%
2023-01-05 0 17.74 17.62 17.80 17.56 17.74 272,002 4,803,355 17.659 13.99 13.90 14.04 13.85 13.99 344,807 13.931 0.80%
2023-01-04 0 17.60 17.56 17.60 17.38 17.60 269,879 4,728,206 17.520 13.88 13.85 13.88 13.71 13.88 342,115 13.820 1.27%
2023-01-03 0 17.38 17.30 17.38 17.00 17.38 193,123 3,338,281 17.286 13.71 13.65 13.71 13.41 13.71 244,815 13.636 1.28%
2022-12-30 0 17.16 17.14 17.16 17.14 17.44 136,325 2,342,775 17.185 13.54 13.52 13.54 13.52 13.76 172,814 13.557 0.00%
2022-12-29 0 17.16 17.20 17.26 17.10 17.38 28,806 496,543 17.237 13.54 13.57 13.62 13.49 13.71 36,516 13.598 -0.69%
2022-12-28 0 17.28 17.32 17.38 17.12 17.50 189,982 3,293,635 17.337 13.63 13.66 13.71 13.51 13.80 240,833 13.676 0.70%
2022-12-23 0 17.16 17.12 17.16 17.08 17.30 40,116 687,374 17.135 13.54 13.51 13.54 13.47 13.65 50,854 13.517 0.00%
2022-12-22 0 17.16 17.12 17.16 17.04 17.16 37,811 646,510 17.098 13.54 13.51 13.54 13.44 13.54 47,932 13.488 0.35%
2022-12-21 0 17.10 16.94 17.10 16.84 17.10 16,033 272,655 17.006 13.49 13.36 13.49 13.28 13.49 20,324 13.415 0.00%
2022-12-20 0 17.10 16.92 17.10 16.84 17.26 42,422 719,206 16.954 13.49 13.35 13.49 13.28 13.62 53,777 13.374 -0.23%
2022-12-19 0 17.14 17.00 17.14 16.90 17.22 25,000 427,380 17.095 13.52 13.41 13.52 13.33 13.58 31,692 13.486 -0.70%
2022-12-16 0 17.26 17.08 17.26 16.90 17.30 43,625 745,732 17.094 13.62 13.47 13.62 13.33 13.65 55,302 13.485 0.35%
2022-12-15 0 17.20 17.18 17.20 17.12 17.94 134,884 2,371,195 17.580 13.57 13.55 13.57 13.51 14.15 170,987 13.868 0.47%
2022-12-14 0 17.12 17.08 17.12 16.90 17.20 77,902 1,327,710 17.043 13.51 13.47 13.51 13.33 13.57 98,753 13.445 0.94%
2022-12-13 0 16.96 16.90 16.98 15.98 17.10 351,986 5,911,157 16.794 13.38 13.33 13.39 12.61 13.49 446,199 13.248 6.27%
2022-12-12 0 15.96 15.96 16.06 15.96 16.10 44,895 718,671 16.008 12.59 12.59 12.67 12.59 12.70 56,912 12.628 -0.99%
2022-12-09 0 16.12 16.12 16.20 15.88 16.14 247,679 3,976,177 16.054 12.72 12.72 12.78 12.53 12.73 313,973 12.664 0.75%
2022-12-08 0 16.00 15.96 16.00 15.62 16.16 110,182 1,752,921 15.909 12.62 12.59 12.62 12.32 12.75 139,674 12.550 2.43%
2022-12-07 0 15.62 15.48 15.62 15.52 15.90 123,314 1,936,719 15.706 12.32 12.21 12.32 12.24 12.54 156,321 12.389 0.13%
2022-12-06 0 15.60 15.58 15.60 15.50 15.82 77,772 1,218,334 15.665 12.31 12.29 12.31 12.23 12.48 98,589 12.358 0.00%
2022-12-05 0 15.60 15.60 15.68 15.30 15.76 157,870 2,434,696 15.422 12.31 12.31 12.37 12.07 12.43 200,126 12.166 1.96%
2022-12-02 0 15.30 15.26 15.30 15.26 15.70 61,873 950,203 15.357 12.07 12.04 12.07 12.04 12.39 78,434 12.115 -0.78%
2022-12-01 0 15.42 15.34 15.42 15.30 15.70 91,423 1,409,704 15.420 12.16 12.10 12.16 12.07 12.39 115,893 12.164 1.45%
2022-11-30 0 15.20 15.16 15.20 15.04 15.44 67,651 1,024,371 15.142 11.99 11.96 11.99 11.86 12.18 85,759 11.945 0.00%
2022-11-29 0 15.20 15.18 15.20 15.18 15.58 80,431 1,229,117 15.282 11.99 11.97 11.99 11.97 12.29 101,959 12.055 0.66%
2022-11-28 0 15.10 15.10 15.30 15.02 15.50 7,255 110,019 15.165 11.91 11.91 12.07 11.85 12.23 9,197 11.963 -0.26%
2022-11-25 0 15.14 15.14 15.28 15.00 15.32 45,431 691,052 15.211 11.94 11.94 12.05 11.83 12.09 57,591 11.999 -0.92%
2022-11-24 0 15.28 15.26 15.36 15.26 15.38 24,387 373,150 15.301 12.05 12.04 12.12 12.04 12.13 30,914 12.070 -0.39%
2022-11-23 0 15.34 15.28 15.40 15.20 15.50 155,691 2,416,566 15.522 12.10 12.05 12.15 11.99 12.23 197,364 12.244 -2.42%
2022-11-22 0 15.72 15.34 15.72 15.56 15.82 76,126 1,195,185 15.700 12.40 12.10 12.40 12.27 12.48 96,502 12.385 1.03%
2022-11-21 0 15.56 15.38 15.56 15.34 15.78 19,572 302,702 15.466 12.27 12.13 12.27 12.10 12.45 24,811 12.200 0.52%
2022-11-18 0 15.48 15.36 15.48 15.24 15.70 35,947 553,639 15.402 12.21 12.12 12.21 12.02 12.39 45,569 12.150 -0.26%
2022-11-17 0 15.52 15.36 15.54 15.20 15.60 25,008 387,264 15.486 12.24 12.12 12.26 11.99 12.31 31,702 12.216 -0.26%
2022-11-16 0 15.56 15.38 15.56 15.24 15.70 83,210 1,284,709 15.439 12.27 12.13 12.27 12.02 12.39 105,482 12.179 -0.13%
2022-11-15 0 15.58 15.44 15.58 15.20 15.60 78,000 1,204,960 15.448 12.29 12.18 12.29 11.99 12.31 98,878 12.186 1.96%
2022-11-14 0 15.28 15.10 15.28 15.10 15.48 57,984 886,513 15.289 12.05 11.91 12.05 11.91 12.21 73,504 12.061 1.73%
2022-11-11 0 15.02 14.86 15.02 14.72 15.08 77,661 1,152,402 14.839 11.85 11.72 11.85 11.61 11.90 98,448 11.706 3.30%
2022-11-10 0 14.54 14.46 14.68 14.40 14.64 37,729 548,252 14.531 11.47 11.41 11.58 11.36 11.55 47,828 11.463 -0.68%
2022-11-09 0 14.64 14.56 14.64 14.56 14.88 36,392 535,852 14.724 11.55 11.49 11.55 11.49 11.74 46,133 11.615 0.14%
2022-11-08 0 14.62 14.60 14.62 14.60 14.78 60,980 893,833 14.658 11.53 11.52 11.53 11.52 11.66 77,302 11.563 -2.14%
2022-11-07 0 14.94 14.94 15.00 14.48 14.90 60,099 889,149 14.795 11.79 11.79 11.83 11.42 11.75 76,185 11.671 2.75%
2022-11-04 0 14.54 14.50 14.60 14.52 14.64 77,183 1,127,273 14.605 11.47 11.44 11.52 11.45 11.55 97,842 11.521 1.82%
2022-11-03 0 14.28 14.28 14.30 14.28 14.68 18,231 261,651 14.352 11.26 11.26 11.28 11.26 11.58 23,111 11.322 -2.72%
2022-11-02 0 14.68 14.60 14.68 14.50 14.82 67,641 996,699 14.735 11.58 11.52 11.58 11.44 11.69 85,746 11.624 0.82%
2022-11-01 0 14.56 14.50 14.56 14.40 14.56 30,556 443,001 14.498 11.49 11.44 11.49 11.36 11.49 38,735 11.437 1.11%
2022-10-31 0 14.40 14.30 14.40 14.30 14.50 26,320 379,022 14.401 11.36 11.28 11.36 11.28 11.44 33,365 11.360 -1.37%
2022-10-28 0 14.60 14.58 14.64 14.58 15.00 49,943 736,287 14.743 11.52 11.50 11.55 11.50 11.83 63,311 11.630 -3.31%
2022-10-27 0 15.10 15.08 15.10 15.10 15.30 67,012 1,020,121 15.223 11.91 11.90 11.91 11.91 12.07 84,949 12.009 -0.26%
2022-10-26 0 15.14 15.02 15.14 15.00 15.30 13,585 205,316 15.113 11.94 11.85 11.94 11.83 12.07 17,221 11.922 0.26%
2022-10-25 0 15.10 14.92 15.10 14.68 15.20 121,835 1,827,349 14.999 11.91 11.77 11.91 11.58 11.99 154,446 11.832 0.40%
2022-10-24 0 15.04 15.04 15.20 14.30 15.16 374,000 5,578,220 14.915 11.86 11.86 11.99 11.28 11.96 474,106 11.766 -2.21%
2022-10-21 0 15.38 15.32 15.38 15.00 15.38 170,664 2,615,542 15.326 12.13 12.09 12.13 11.83 12.13 216,344 12.090 0.00%
2022-10-20 0 15.38 15.30 15.38 14.98 15.44 82,000 1,256,160 15.319 12.13 12.07 12.13 11.82 12.18 103,948 12.084 0.13%
2022-10-19 0 15.36 15.26 15.36 15.12 15.36 55,000 839,520 15.264 12.12 12.04 12.12 11.93 12.12 69,721 12.041 0.13%
2022-10-18 0 15.34 15.04 15.34 14.98 15.36 49,847 753,593 15.118 12.10 11.86 12.10 11.82 12.12 63,189 11.926 2.13%
2022-10-17 0 15.02 14.94 15.26 14.92 15.32 31,564 477,829 15.138 11.85 11.79 12.04 11.77 12.09 40,012 11.942 -1.18%
2022-10-14 0 15.20 15.06 15.20 15.04 15.34 38,011 578,485 15.219 11.99 11.88 11.99 11.86 12.10 48,185 12.005 -0.52%
2022-10-13 0 15.28 15.04 15.32 15.02 15.28 1,311,708 20,011,438 15.256 12.05 11.86 12.09 11.85 12.05 1,662,803 12.035 -0.26%
2022-10-12 0 15.32 15.28 15.40 15.08 15.50 81,025 1,236,593 15.262 12.09 12.05 12.15 11.90 12.23 102,712 12.039 -2.05%
2022-10-11 0 15.64 15.64 15.66 15.24 15.70 124,380 1,933,028 15.541 12.34 12.34 12.35 12.02 12.39 157,672 12.260 -0.38%
2022-10-10 0 15.70 15.60 15.70 15.60 15.76 22,156 347,620 15.690 12.39 12.31 12.39 12.31 12.43 28,086 12.377 -0.63%
2022-10-07 0 15.80 15.68 15.80 15.60 15.80 13,743 215,709 15.696 12.46 12.37 12.46 12.31 12.46 17,421 12.382 0.77%
2022-10-06 0 15.68 15.44 15.68 15.30 15.68 92,387 1,430,515 15.484 12.37 12.18 12.37 12.07 12.37 117,116 12.215 1.82%
2022-10-05 0 15.40 15.32 15.40 14.94 15.44 93,241 1,415,837 15.185 12.15 12.09 12.15 11.79 12.18 118,198 11.979 3.91%
2022-10-03 0 14.82 14.80 14.82 14.68 14.82 28,000 412,840 14.744 11.69 11.68 11.69 11.58 11.69 35,495 11.631 0.95%
2022-09-30 0 14.68 14.68 14.78 14.50 14.88 40,678 593,586 14.592 11.58 11.58 11.66 11.44 11.74 51,566 11.511 0.55%
2022-09-29 0 14.60 14.52 14.60 14.50 14.80 191,560 2,788,212 14.555 11.52 11.45 11.52 11.44 11.68 242,833 11.482 -0.68%
2022-09-28 0 14.70 14.68 14.76 14.70 15.50 214,276 3,220,017 15.027 11.60 11.58 11.64 11.60 12.23 271,630 11.854 -5.16%
2022-09-27 0 15.50 15.46 15.52 15.50 15.72 60,683 943,684 15.551 12.23 12.20 12.24 12.23 12.40 76,926 12.267 -2.39%
2022-09-26 0 15.88 15.80 15.88 15.80 16.20 64,267 1,027,258 15.984 12.53 12.46 12.53 12.46 12.78 81,469 12.609 -2.10%
2022-09-23 0 16.22 16.20 16.26 16.18 16.60 58,501 955,666 16.336 12.80 12.78 12.83 12.76 13.09 74,160 12.887 -0.31%
2022-09-22 0 16.60 16.60 16.76 16.54 16.86 55,504 929,097 16.739 12.83 12.83 12.96 12.79 13.04 71,787 12.942 -1.66%
2022-09-21 0 16.88 16.82 16.94 16.74 16.98 102,736 1,735,369 16.892 13.05 13.00 13.10 12.94 13.13 132,876 13.060 0.48%
2022-09-20 0 16.80 16.80 16.92 16.72 16.90 71,711 1,203,826 16.787 12.99 12.99 13.08 12.93 13.07 92,749 12.979 0.36%
2022-09-19 0 16.74 16.74 16.76 16.60 16.80 160,934 2,690,931 16.721 12.94 12.94 12.96 12.83 12.99 208,148 12.928 0.84%
2022-09-16 0 16.60 16.52 16.80 16.60 16.80 18,443 307,989 16.700 12.83 12.77 12.99 12.83 12.99 23,854 12.912 -0.95%
2022-09-15 0 16.76 16.68 16.72 16.64 16.80 29,336 490,557 16.722 12.96 12.90 12.93 12.87 12.99 37,942 12.929 0.60%
2022-09-14 0 16.66 16.62 16.80 16.54 16.80 53,462 893,792 16.718 12.88 12.85 12.99 12.79 12.99 69,146 12.926 -0.48%
2022-09-13 0 16.74 16.74 16.80 16.70 16.92 142,948 2,397,274 16.770 12.94 12.94 12.99 12.91 13.08 184,885 12.966 0.36%
2022-09-09 0 16.68 16.66 16.72 16.52 16.74 99,020 1,651,649 16.680 12.90 12.88 12.93 12.77 12.94 128,070 12.896 -0.12%
2022-09-08 0 16.70 16.70 16.76 16.70 16.78 134,984 2,258,983 16.735 12.91 12.91 12.96 12.91 12.97 174,585 12.939 -0.60%
2022-09-07 0 16.80 16.78 16.82 16.74 16.90 72,069 1,209,305 16.780 12.99 12.97 13.00 12.94 13.07 93,212 12.974 -0.59%
2022-09-06 0 16.90 16.80 16.90 16.98 16.98 1,438 24,294 16.894 13.07 12.99 13.07 13.13 13.13 1,860 13.062 0.48%
2022-09-05 0 16.82 16.82 16.90 16.80 16.90 28,682 482,847 16.834 13.00 13.00 13.07 12.99 13.07 37,097 13.016 -0.59%
2022-09-02 0 16.92 16.92 16.94 16.84 17.00 332,264 5,617,755 16.908 13.08 13.08 13.10 13.02 13.14 429,742 13.072 -0.47%
2022-09-01 0 17.00 17.00 17.20 17.00 17.38 99,003 1,697,073 17.142 13.14 13.14 13.30 13.14 13.44 128,048 13.253 -1.16%
2022-08-31 0 17.20 17.20 17.40 16.94 17.30 73,204 1,254,153 17.132 13.30 13.30 13.45 13.10 13.38 94,680 13.246 0.00%
2022-08-30 0 17.20 17.20 17.38 16.96 17.62 153,000 2,663,360 17.408 13.30 13.30 13.44 13.11 13.62 197,886 13.459 1.18%
2022-08-29 0 17.00 17.00 17.18 16.90 17.06 35,422 601,812 16.990 13.14 13.14 13.28 13.07 13.19 45,814 13.136 -0.58%
2022-08-26 0 17.10 17.10 17.16 16.90 17.18 98,441 1,679,277 17.059 13.22 13.22 13.27 13.07 13.28 127,321 13.189 0.00%
2022-08-25 0 17.10 17.10 17.24 17.02 17.26 13,381 228,974 17.112 13.22 13.22 13.33 13.16 13.34 17,307 13.230 -0.23%
2022-08-24 0 17.14 17.12 17.36 17.12 17.38 33,277 572,726 17.211 13.25 13.24 13.42 13.24 13.44 43,040 13.307 -1.72%
2022-08-23 0 17.44 17.34 17.46 17.32 17.46 15,625 271,769 17.393 13.48 13.41 13.50 13.39 13.50 20,209 13.448 -0.57%
2022-08-22 0 17.54 17.42 17.54 17.54 17.72 31,595 556,239 17.605 13.56 13.47 13.56 13.56 13.70 40,864 13.612 0.11%
2022-08-19 0 17.52 17.24 17.54 17.42 17.62 55,771 979,270 17.559 13.55 13.33 13.56 13.47 13.62 72,133 13.576 0.46%
2022-08-18 0 17.44 17.26 17.44 17.38 17.50 17,043 297,145 17.435 13.48 13.34 13.48 13.44 13.53 22,043 13.480 -0.34%
2022-08-17 0 17.50 17.38 17.50 17.24 17.50 33,552 581,392 17.328 13.53 13.44 13.53 13.33 13.53 43,395 13.398 0.00%
2022-08-16 0 17.50 17.48 17.52 17.22 17.50 33,000 572,100 17.336 13.53 13.52 13.55 13.31 13.53 42,681 13.404 1.39%
2022-08-15 0 17.26 17.24 17.50 17.26 17.60 21,020 364,704 17.350 13.34 13.33 13.53 13.34 13.61 27,187 13.415 -1.37%
2022-08-12 0 17.50 17.32 17.52 16.94 17.50 78,820 1,361,717 17.276 13.53 13.39 13.55 13.10 13.53 101,944 13.358 3.06%
2022-08-11 0 16.98 16.98 17.06 16.88 17.06 108,243 1,835,517 16.957 13.13 13.13 13.19 13.05 13.19 139,999 13.111 0.12%
2022-08-10 0 16.96 16.96 17.10 16.86 17.08 36,756 623,263 16.957 13.11 13.11 13.22 13.04 13.21 47,539 13.110 -0.93%
2022-08-09 0 17.12 17.10 17.20 17.04 17.28 33,669 575,720 17.099 13.24 13.22 13.30 13.17 13.36 43,547 13.221 0.35%
2022-08-08 0 17.06 17.02 17.06 17.02 17.10 34,568 588,932 17.037 13.19 13.16 13.19 13.16 13.22 44,709 13.172 0.35%
2022-08-05 0 17.00 16.92 17.00 16.82 17.02 68,461 1,158,764 16.926 13.14 13.08 13.14 13.00 13.16 88,546 13.087 0.59%
2022-08-04 0 16.90 16.90 17.02 16.90 17.00 58,452 991,573 16.964 13.07 13.07 13.16 13.07 13.14 75,600 13.116 0.60%
2022-08-03 0 16.80 16.80 16.82 16.70 16.82 32,462 545,231 16.796 12.99 12.99 13.00 12.91 13.00 41,986 12.986 0.96%
2022-08-02 0 16.64 16.64 16.76 16.54 16.94 120,684 2,020,323 16.741 12.87 12.87 12.96 12.79 13.10 156,090 12.943 -2.12%
2022-08-01 0 17.00 16.94 17.00 16.84 17.14 51,286 871,254 16.988 13.14 13.10 13.14 13.02 13.25 66,332 13.135 -0.35%
2022-07-29 0 17.06 17.06 17.18 17.06 17.24 16,000 275,020 17.189 13.19 13.19 13.28 13.19 13.33 20,694 13.290 -0.93%
2022-07-28 0 17.22 17.22 17.34 17.22 17.38 14,314 246,937 17.251 13.31 13.31 13.41 13.31 13.44 18,513 13.338 -0.35%
2022-07-27 0 17.28 17.28 17.50 17.28 17.60 113,164 1,979,717 17.494 13.36 13.36 13.53 13.36 13.61 146,363 13.526 -1.59%
2022-07-26 0 17.56 17.56 17.58 17.08 17.56 100,719 1,760,651 17.481 13.58 13.58 13.59 13.21 13.58 130,267 13.516 2.45%
2022-07-25 0 17.14 17.12 17.14 16.94 17.14 37,982 647,380 17.044 13.25 13.24 13.25 13.10 13.25 49,125 13.178 1.06%
2022-07-22 0 16.96 17.00 17.14 16.96 17.22 17,246 293,756 17.033 13.11 13.14 13.25 13.11 13.31 22,306 13.170 -1.05%
2022-07-21 0 17.14 17.14 17.20 17.12 17.40 31,927 551,163 17.263 13.25 13.25 13.30 13.24 13.45 41,294 13.347 -1.49%
2022-07-20 0 17.40 17.40 17.48 17.10 17.48 88,877 1,543,954 17.372 13.45 13.45 13.52 13.22 13.52 114,951 13.431 0.00%
2022-07-19 0 17.40 17.40 17.50 17.08 17.42 83,101 1,438,285 17.308 13.45 13.45 13.53 13.21 13.47 107,481 13.382 0.58%
2022-07-18 0 17.30 17.30 17.34 16.94 17.32 60,231 1,036,373 17.207 13.38 13.38 13.41 13.10 13.39 77,901 13.304 1.76%
2022-07-15 0 17.00 17.00 17.04 16.80 17.12 58,324 991,816 17.005 13.14 13.14 13.17 12.99 13.24 75,435 13.148 0.00%
2022-07-14 0 17.00 17.00 17.30 16.84 17.14 209,033 3,547,825 16.973 13.14 13.14 13.38 13.02 13.25 270,358 13.123 -1.96%
2022-07-13 0 17.34 17.34 17.42 17.24 17.48 39,783 690,006 17.344 13.41 13.41 13.47 13.33 13.52 51,454 13.410 -0.23%
2022-07-12 0 17.38 17.38 17.48 16.80 17.54 153,125 2,641,877 17.253 13.44 13.44 13.52 12.99 13.56 198,048 13.340 1.64%
2022-07-11 0 17.10 17.10 17.16 16.92 17.22 46,000 785,760 17.082 13.22 13.22 13.27 13.08 13.31 59,495 13.207 -1.16%
2022-07-08 0 17.30 17.30 17.34 17.30 17.44 114,886 2,000,370 17.412 13.38 13.38 13.41 13.38 13.48 148,591 13.462 -0.69%
2022-07-07 0 17.42 17.40 17.42 17.16 17.50 472,259 8,224,553 17.415 13.47 13.45 13.47 13.27 13.53 610,807 13.465 0.00%
2022-07-06 0 17.42 17.38 17.42 17.24 17.42 140,250 2,429,023 17.319 13.47 13.44 13.47 13.33 13.47 181,396 13.391 -0.46%
2022-07-05 0 17.50 17.30 17.50 17.38 17.58 146,351 2,557,960 17.478 13.53 13.38 13.53 13.44 13.59 189,287 13.514 1.16%
2022-07-04 0 17.30 17.24 17.32 17.30 17.68 18,916 329,514 17.420 13.38 13.33 13.39 13.38 13.67 24,465 13.469 -1.70%
2022-06-30 0 17.60 17.64 17.70 17.46 17.70 110,431 1,948,078 17.641 13.61 13.64 13.69 13.50 13.69 142,829 13.639 -0.23%
2022-06-29 0 17.64 17.62 17.64 17.34 17.64 141,955 2,491,728 17.553 13.64 13.62 13.64 13.41 13.64 183,601 13.571 1.26%
2022-06-28 0 17.42 17.50 17.54 17.10 17.58 90,571 1,577,054 17.412 13.47 13.53 13.56 13.22 13.59 117,142 13.463 0.35%
2022-06-27 0 17.36 17.36 17.38 17.04 17.36 340,079 5,833,700 17.154 13.42 13.42 13.44 13.17 13.42 439,849 13.263 1.88%
2022-06-24 0 17.04 17.08 17.18 17.00 17.08 278,375 4,708,368 16.914 13.17 13.21 13.28 13.14 13.21 360,043 13.077 0.83%
2022-06-23 0 16.90 16.90 17.00 16.80 16.98 150,262 2,540,689 16.908 13.07 13.07 13.14 12.99 13.13 194,345 13.073 -1.05%
2022-06-22 0 17.08 17.04 17.14 16.84 17.16 109,839 1,866,536 16.993 13.21 13.17 13.25 13.02 13.27 142,063 13.139 -0.23%
2022-06-21 0 17.12 17.12 17.40 16.94 17.30 38,672 661,556 17.107 13.24 13.24 13.45 13.10 13.38 50,017 13.227 0.23%
2022-06-20 0 17.08 17.06 17.22 16.94 17.20 46,910 800,143 17.057 13.21 13.19 13.31 13.10 13.30 60,672 13.188 0.23%
2022-06-17 0 17.04 17.04 17.08 16.92 17.16 333,000 5,675,740 17.044 13.17 13.17 13.21 13.08 13.27 430,694 13.178 -0.70%
2022-06-16 0 17.16 17.16 17.24 17.10 17.30 161,638 2,778,953 17.192 13.27 13.27 13.33 13.22 13.38 209,058 13.293 0.23%
2022-06-15 0 17.12 17.06 17.12 17.12 17.28 20,986 361,398 17.221 13.24 13.19 13.24 13.24 13.36 27,143 13.315 0.35%
2022-06-14 0 17.06 17.04 17.06 16.94 17.20 104,046 1,773,280 17.043 13.19 13.17 13.19 13.10 13.30 134,570 13.177 -0.35%
2022-06-13 0 17.12 17.10 17.28 16.92 17.32 134,972 2,301,657 17.053 13.24 13.22 13.36 13.08 13.39 174,569 13.185 -1.50%
2022-06-10 0 17.38 17.38 17.50 17.30 17.80 67,817 1,189,202 17.535 13.44 13.44 13.53 13.38 13.76 87,713 13.558 -1.47%
2022-06-09 0 17.64 17.62 17.78 17.64 17.80 17,223 305,909 17.762 13.64 13.62 13.75 13.64 13.76 22,276 13.733 -1.78%
2022-06-08 0 17.96 17.62 17.96 17.52 18.00 212,244 3,787,867 17.847 13.89 13.62 13.89 13.55 13.92 274,511 13.799 2.51%
2022-06-07 0 17.52 17.48 17.62 17.50 17.84 61,000 1,074,440 17.614 13.55 13.52 13.62 13.53 13.79 78,896 13.618 -1.24%
2022-06-06 0 17.74 17.58 17.70 17.56 17.78 33,216 586,100 17.645 13.72 13.59 13.69 13.58 13.75 42,961 13.643 -0.56%
2022-06-02 0 17.84 17.62 17.78 17.40 17.90 57,558 1,017,557 17.679 13.79 13.62 13.75 13.45 13.84 74,444 13.669 0.68%
2022-06-01 0 17.72 17.60 17.72 17.28 17.78 150,948 2,646,061 17.530 13.70 13.61 13.70 13.36 13.75 195,232 13.553 2.19%
2022-05-31 0 17.34 17.30 17.34 17.18 17.34 100,000 1,725,920 17.259 13.41 13.38 13.41 13.28 13.41 129,337 13.344 0.35%
2022-05-30 0 17.28 17.20 17.28 17.12 17.28 88,930 1,531,117 17.217 13.36 13.30 13.36 13.24 13.36 115,020 13.312 0.23%
2022-05-27 0 17.24 17.16 17.24 17.00 17.24 79,741 1,365,677 17.126 13.33 13.27 13.33 13.14 13.33 103,135 13.242 0.47%
2022-05-26 0 17.16 17.12 17.18 17.08 17.20 61,262 1,048,446 17.114 13.27 13.24 13.28 13.21 13.30 79,235 13.232 0.47%
2022-05-25 0 17.08 17.00 17.10 16.58 17.18 175,500 2,979,905 16.980 13.21 13.14 13.22 12.82 13.28 226,987 13.128 2.77%
2022-05-24 0 16.62 16.60 16.76 16.40 16.80 236,111 3,924,456 16.621 12.85 12.83 12.96 12.68 12.99 305,380 12.851 -1.31%
2022-05-23 0 16.84 16.76 16.84 16.70 16.94 36,044 606,085 16.815 13.02 12.96 13.02 12.91 13.10 46,618 13.001 -0.12%
2022-05-20 0 16.86 16.86 16.90 16.62 16.96 80,632 1,361,650 16.887 13.04 13.04 13.07 12.85 13.11 104,287 13.057 0.12%
2022-05-19 0 16.84 16.78 16.86 16.30 16.90 136,856 2,274,321 16.618 13.02 12.97 13.04 12.60 13.07 177,006 12.849 -0.71%
2022-05-18 0 16.96 16.86 16.96 16.80 17.10 241,951 4,084,381 16.881 13.11 13.04 13.11 12.99 13.22 312,933 13.052 0.36%
2022-05-17 0 16.90 16.80 16.90 16.76 17.08 177,892 3,002,418 16.878 13.07 12.99 13.07 12.96 13.21 230,081 13.049 -0.12%
2022-05-16 0 16.92 16.74 16.92 16.66 16.94 65,314 1,095,160 16.768 13.08 12.94 13.08 12.88 13.10 84,475 12.964 1.56%
2022-05-13 0 16.66 16.66 16.68 16.58 16.76 236,045 3,932,870 16.662 12.88 12.88 12.90 12.82 12.96 305,294 12.882 0.48%
2022-05-12 0 16.58 16.58 16.60 16.58 17.10 185,262 3,098,429 16.725 12.82 12.82 12.83 12.82 13.22 239,613 12.931 -2.81%
2022-05-11 0 17.06 17.00 17.02 16.90 17.68 216,004 3,681,607 17.044 13.19 13.14 13.16 13.07 13.67 279,374 13.178 -0.93%
2022-05-10 0 18.22 18.20 18.22 18.02 18.46 579,859 10,602,176 18.284 13.31 13.30 13.31 13.17 13.49 793,527 13.361 -2.04%
2022-05-06 0 18.60 18.60 18.70 18.32 18.66 450,118 8,365,111 18.584 13.59 13.59 13.66 13.39 13.64 615,979 13.580 -0.75%
2022-05-05 0 18.74 18.68 18.74 18.68 18.96 257,260 4,834,415 18.792 13.69 13.65 13.69 13.65 13.85 352,056 13.732 0.43%
2022-05-04 0 18.66 18.66 18.84 18.60 18.84 115,609 2,165,371 18.730 13.64 13.64 13.77 13.59 13.77 158,209 13.687 -0.74%
2022-05-03 0 18.80 18.72 18.80 18.40 18.80 120,394 2,238,993 18.597 13.74 13.68 13.74 13.45 13.74 164,757 13.590 2.17%
2022-04-29 0 18.40 18.40 18.60 18.06 18.66 231,250 4,257,777 18.412 13.45 13.45 13.59 13.20 13.64 316,462 13.454 1.55%
2022-04-28 0 18.12 18.12 18.22 17.82 18.20 145,128 2,624,152 18.082 13.24 13.24 13.31 13.02 13.30 198,605 13.213 1.68%
2022-04-27 0 17.82 17.82 17.86 17.76 18.04 227,792 4,058,444 17.816 13.02 13.02 13.05 12.98 13.18 311,729 13.019 -1.33%
2022-04-26 0 18.06 18.06 18.10 18.06 18.50 173,201 3,154,621 18.214 13.20 13.20 13.23 13.20 13.52 237,023 13.309 -1.20%
2022-04-25 0 18.28 18.28 18.40 18.10 18.62 180,949 3,308,811 18.286 13.36 13.36 13.45 13.23 13.61 247,626 13.362 -1.72%
2022-04-22 0 18.60 18.54 18.60 18.22 18.64 144,242 2,661,687 18.453 13.59 13.55 13.59 13.31 13.62 197,393 13.484 0.54%
2022-04-21 0 18.50 18.50 18.68 18.46 18.80 321,927 5,986,879 18.597 13.52 13.52 13.65 13.49 13.74 440,552 13.590 -1.28%
2022-04-20 0 18.74 18.72 18.74 18.70 19.02 305,941 5,783,864 18.905 13.69 13.68 13.69 13.66 13.90 418,675 13.815 -1.16%
2022-04-19 0 18.96 18.96 18.98 18.82 19.10 106,892 2,028,401 18.976 13.85 13.85 13.87 13.75 13.96 146,280 13.867 -1.25%
2022-04-14 0 19.20 18.96 19.20 18.94 19.26 252,554 4,815,206 19.066 14.03 13.85 14.03 13.84 14.07 345,616 13.932 1.27%
2022-04-13 0 18.96 18.88 18.96 18.86 19.10 283,110 5,367,151 18.958 13.85 13.80 13.85 13.78 13.96 387,431 13.853 -0.21%
2022-04-12 0 19.00 19.00 19.02 18.84 19.24 734,493 13,997,345 19.057 13.88 13.88 13.90 13.77 14.06 1,005,141 13.926 -0.52%
2022-04-11 0 19.10 19.10 19.14 19.10 19.20 265,000 5,079,180 19.167 13.96 13.96 13.99 13.96 14.03 362,648 14.006 -1.04%
2022-04-08 0 19.30 19.12 19.30 18.94 19.30 129,294 2,473,254 19.129 14.10 13.97 14.10 13.84 14.10 176,937 13.978 1.79%
2022-04-07 0 18.96 18.94 18.96 18.82 19.28 96,729 1,835,095 18.972 13.85 13.84 13.85 13.75 14.09 132,372 13.863 -1.25%
2022-04-06 0 19.20 19.20 19.30 18.90 19.34 317,522 6,091,579 19.185 14.03 14.03 14.10 13.81 14.13 434,523 14.019 0.42%
2022-04-04 0 19.12 18.94 19.14 18.68 19.14 230,490 4,370,109 18.960 13.97 13.84 13.99 13.65 13.99 315,422 13.855 1.27%
2022-04-01 0 18.88 18.86 18.94 18.70 18.92 236,148 4,451,066 18.849 13.80 13.78 13.84 13.66 13.83 323,164 13.773 -0.74%
2022-03-31 0 19.02 19.02 19.10 18.92 19.14 137,314 2,616,083 19.052 13.90 13.90 13.96 13.83 13.99 187,912 13.922 -0.42%
2022-03-30 0 19.10 19.10 19.22 18.88 19.38 200,027 3,842,292 19.209 13.96 13.96 14.04 13.80 14.16 273,734 14.037 1.06%
2022-03-29 0 18.90 18.90 18.96 18.88 19.00 60,188 1,140,791 18.954 13.81 13.81 13.85 13.80 13.88 82,366 13.850 0.11%
2022-03-28 0 18.88 18.88 19.00 18.80 19.06 159,984 3,029,637 18.937 13.80 13.80 13.88 13.74 13.93 218,935 13.838 -0.63%
2022-03-25 0 19.00 18.98 19.00 18.80 19.20 234,179 4,452,572 19.014 13.88 13.87 13.88 13.74 14.03 320,470 13.894 0.11%
2022-03-24 0 18.98 18.98 19.08 18.82 19.16 229,104 4,358,473 19.024 13.87 13.87 13.94 13.75 14.00 313,525 13.902 -1.04%
2022-03-23 0 19.18 19.04 19.18 18.98 19.36 373,585 7,167,607 19.186 14.02 13.91 14.02 13.87 14.15 511,245 14.020 0.95%
2022-03-22 0 19.00 18.98 19.02 18.80 19.00 615,997 11,675,098 18.953 13.88 13.87 13.90 13.74 13.88 842,981 13.850 0.64%
2022-03-21 0 18.88 18.86 19.04 18.80 19.34 1,134,887 21,605,895 19.038 13.80 13.78 13.91 13.74 14.13 1,553,073 13.912 -0.94%
2022-03-18 0 19.06 19.06 19.12 18.42 19.38 7,929,543 149,610,365 18.867 13.93 13.93 13.97 13.46 14.16 10,851,443 13.787 2.58%
2022-03-17 0 18.58 18.56 18.60 17.40 18.58 1,732,921 30,897,717 17.830 13.58 13.56 13.59 12.71 13.58 2,371,473 13.029 8.15%
2022-03-16 0 17.18 17.16 17.22 16.64 17.44 1,857,073 31,542,445 16.985 12.55 12.54 12.58 12.16 12.74 2,541,372 12.412 -0.69%
2022-03-15 0 17.30 17.30 17.34 17.28 18.52 1,750,689 31,151,665 17.794 12.64 12.64 12.67 12.63 13.53 2,395,788 13.003 -6.69%
2022-03-14 0 18.54 18.46 18.56 18.40 18.84 810,182 14,990,934 18.503 13.55 13.49 13.56 13.45 13.77 1,108,720 13.521 -1.59%
2022-03-11 0 18.84 18.80 18.84 18.60 18.96 782,667 14,628,952 18.691 13.77 13.74 13.77 13.59 13.85 1,071,066 13.658 -0.63%
2022-03-10 0 18.96 18.94 18.96 18.86 19.30 344,236 6,563,236 19.066 13.85 13.84 13.85 13.78 14.10 471,081 13.932 0.96%
2022-03-09 0 18.78 18.70 18.86 18.62 18.94 1,272,945 23,822,958 18.715 13.72 13.66 13.78 13.61 13.84 1,742,003 13.676 -1.05%
2022-03-08 0 18.98 18.90 18.98 18.78 19.08 726,115 13,749,550 18.936 13.87 13.81 13.87 13.72 13.94 993,676 13.837 -0.52%
2022-03-07 0 19.08 19.02 19.08 18.72 19.24 1,077,150 20,322,319 18.867 13.94 13.90 13.94 13.68 14.06 1,474,061 13.787 -0.73%
2022-03-04 0 19.22 19.22 19.24 19.14 19.64 616,927 11,880,389 19.257 14.04 14.04 14.06 13.99 14.35 844,254 14.072 -2.34%
2022-03-03 0 19.68 19.64 19.68 19.40 19.84 149,758 2,953,159 19.720 14.38 14.35 14.38 14.18 14.50 204,941 14.410 0.51%
2022-03-02 0 19.58 19.58 19.60 19.54 19.78 992,642 19,516,825 19.661 14.31 14.31 14.32 14.28 14.45 1,358,413 14.367 -1.01%
2022-03-01 0 19.78 19.76 19.78 19.70 19.90 732,927 14,469,866 19.743 14.45 14.44 14.45 14.40 14.54 1,002,998 14.427 0.20%
2022-02-28 0 19.74 19.74 19.82 19.48 20.20 1,009,749 19,874,758 19.683 14.42 14.42 14.48 14.23 14.76 1,381,824 14.383 -3.00%
2022-02-25 0 20.35 20.30 20.35 20.05 20.50 267,000 5,416,300 20.286 14.87 14.83 14.87 14.65 14.98 365,385 14.824 0.74%
2022-02-24 0 20.20 20.15 20.20 20.05 20.50 251,568 5,073,760 20.169 14.76 14.72 14.76 14.65 14.98 344,266 14.738 -1.46%
2022-02-23 0 20.50 20.50 20.55 20.35 20.75 580,092 11,912,545 20.536 14.98 14.98 15.02 14.87 15.16 793,846 15.006 -1.68%
2022-02-22 0 20.85 20.80 20.85 20.50 20.95 2,080,656 43,033,188 20.683 15.24 15.20 15.24 14.98 15.31 2,847,342 15.113 -0.24%
2022-02-21 0 20.90 20.85 20.90 20.80 21.25 117,106 2,453,870 20.954 15.27 15.24 15.27 15.20 15.53 160,258 15.312 -1.65%
2022-02-18 0 21.25 21.20 21.25 21.20 21.55 643,363 13,799,321 21.449 15.53 15.49 15.53 15.49 15.75 880,431 15.673 -0.70%
2022-02-17 0 21.40 21.30 21.40 21.20 21.75 976,260 20,974,336 21.484 15.64 15.56 15.64 15.49 15.89 1,335,995 15.699 0.47%
2022-02-16 0 21.30 21.30 21.35 21.30 21.50 158,850 3,395,752 21.377 15.56 15.56 15.60 15.56 15.71 217,383 15.621 0.00%
2022-02-15 0 21.30 21.30 21.50 21.30 21.65 162,463 3,483,640 21.443 15.56 15.56 15.71 15.56 15.82 222,328 15.669 -0.70%
2022-02-14 0 21.45 21.45 21.50 21.35 21.80 199,538 4,304,296 21.571 15.67 15.67 15.71 15.60 15.93 273,064 15.763 -2.05%
2022-02-11 0 21.90 21.80 21.95 21.65 21.90 324,123 7,051,556 21.756 16.00 15.93 16.04 15.82 16.00 443,557 15.898 0.00%
2022-02-10 0 21.90 21.90 21.95 21.80 22.20 414,506 9,099,534 21.953 16.00 16.00 16.04 15.93 16.22 567,244 16.042 0.23%
2022-02-09 0 21.85 21.85 21.90 21.70 22.00 345,540 7,550,226 21.851 15.97 15.97 16.00 15.86 16.08 472,866 15.967 0.46%
2022-02-08 0 21.75 21.75 21.80 21.70 21.85 267,261 5,814,833 21.757 15.89 15.89 15.93 15.86 15.97 365,742 15.899 -0.23%
2022-02-07 0 21.80 21.80 21.85 21.70 22.00 780,009 17,095,197 21.917 15.93 15.93 15.97 15.86 16.08 1,067,429 16.015 -2.02%
2022-02-04 0 22.25 22.20 22.25 21.40 22.65 846,559 18,748,827 22.147 16.26 16.22 16.26 15.64 16.55 1,158,501 16.184 2.06%
2022-01-31 0 21.80 21.80 21.90 21.70 22.50 202,289 4,444,520 21.971 15.93 15.93 16.00 15.86 16.44 276,829 16.055 -1.80%
2022-01-28 0 22.20 22.20 22.25 21.80 22.50 1,086,282 23,945,500 22.044 16.22 16.22 16.26 15.93 16.44 1,486,558 16.108 -1.33%
2022-01-27 0 22.50 22.50 22.55 21.60 22.50 457,798 10,076,544 22.011 16.44 16.44 16.48 15.78 16.44 626,489 16.084 3.21%
2022-01-26 0 21.80 21.70 21.85 21.30 21.80 927,520 20,051,178 21.618 15.93 15.86 15.97 15.56 15.93 1,269,295 15.797 2.11%
2022-01-25 0 21.35 21.35 21.40 21.35 21.90 295,860 6,395,719 21.617 15.60 15.60 15.64 15.60 16.00 404,879 15.797 -0.93%
2022-01-24 0 21.55 21.50 21.55 21.45 21.90 254,594 5,528,673 21.716 15.75 15.71 15.75 15.67 16.00 348,408 15.868 0.70%
2022-01-21 0 21.40 21.40 21.45 21.30 22.05 125,596 2,722,742 21.679 15.64 15.64 15.67 15.56 16.11 171,876 15.841 1.18%
2022-01-20 0 21.15 21.10 21.15 20.95 21.75 249,663 5,294,490 21.207 15.46 15.42 15.46 15.31 15.89 341,660 15.496 -0.94%
2022-01-19 0 21.35 21.35 21.50 21.20 21.70 118,923 2,542,927 21.383 15.60 15.60 15.71 15.49 15.86 162,744 15.625 -0.23%
2022-01-18 0 21.40 21.40 21.50 21.40 21.50 33,761 723,923 21.443 15.64 15.64 15.71 15.64 15.71 46,201 15.669 0.00%
2022-01-17 0 21.40 21.30 21.40 21.30 21.50 86,736 1,856,224 21.401 15.64 15.56 15.64 15.56 15.71 118,697 15.638 -0.23%
2022-01-14 0 21.45 21.40 21.45 21.25 21.70 91,838 1,963,549 21.381 15.67 15.64 15.67 15.53 15.86 125,679 15.624 0.23%
2022-01-13 0 21.40 21.40 21.45 21.30 21.70 48,761 1,046,994 21.472 15.64 15.64 15.67 15.56 15.86 66,729 15.690 0.00%
2022-01-12 0 21.40 21.35 21.40 21.35 21.70 522,000 11,315,512 21.677 15.64 15.60 15.64 15.60 15.86 714,348 15.840 0.23%
2022-01-11 0 21.35 21.35 21.40 21.30 21.90 148,932 3,233,581 21.712 15.60 15.60 15.64 15.56 16.00 203,811 15.866 0.23%
2022-01-10 0 21.30 21.15 21.30 20.50 21.30 101,764 2,143,250 21.061 15.56 15.46 15.56 14.98 15.56 139,262 15.390 3.40%
2022-01-07 0 20.60 20.55 20.70 20.35 20.75 114,822 2,358,333 20.539 15.05 15.02 15.13 14.87 15.16 157,132 15.009 1.23%
2022-01-06 0 20.35 20.35 20.40 20.35 21.10 165,815 3,406,139 20.542 14.87 14.87 14.91 14.87 15.42 226,915 15.011 -3.78%
2022-01-05 0 21.15 21.10 21.15 21.15 21.50 138,848 2,955,597 21.287 15.46 15.42 15.46 15.46 15.71 190,011 15.555 -1.63%
2022-01-04 0 21.50 21.45 21.50 21.50 22.25 122,596 2,664,966 21.738 15.71 15.67 15.71 15.71 16.26 167,771 15.885 -2.05%
2022-01-03 0 21.95 21.90 21.95 21.60 21.95 264,029 5,780,124 21.892 16.04 16.00 16.04 15.78 16.04 361,319 15.997 0.69%
2021-12-31 0 21.80 21.80 21.85 21.80 22.60 130,568 2,898,559 22.200 15.93 15.93 15.97 15.93 16.51 178,680 16.222 -1.80%
2021-12-30 0 22.20 22.20 22.50 21.35 22.70 529,078 11,506,274 21.748 16.22 16.22 16.44 15.60 16.59 724,034 15.892 4.47%
2021-12-29 0 21.25 21.25 21.35 20.00 21.30 676,273 14,097,156 20.845 15.53 15.53 15.60 14.61 15.56 925,468 15.232 2.41%
2021-12-28 0 20.75 20.75 20.80 20.05 20.75 266,685 5,426,987 20.350 15.16 15.16 15.20 14.65 15.16 364,954 14.870 2.72%
2021-12-24 0 20.20 20.20 20.30 20.10 20.50 150,500 3,075,738 20.437 14.76 14.76 14.83 14.69 14.98 205,957 14.934 1.81%
2021-12-23 0 19.84 19.72 19.84 19.00 19.92 244,145 4,703,357 19.265 14.50 14.41 14.50 13.88 14.56 334,108 14.077 4.09%
2021-12-22 0 19.06 18.98 19.06 18.96 19.28 47,000 896,860 19.082 13.93 13.87 13.93 13.85 14.09 64,319 13.944 0.53%
2021-12-21 0 18.96 18.94 18.96 18.88 19.10 81,922 1,554,080 18.970 13.85 13.84 13.85 13.80 13.96 112,109 13.862 0.64%
2021-12-20 0 18.84 18.82 18.84 18.80 19.00 107,625 2,026,530 18.830 13.77 13.75 13.77 13.74 13.88 147,283 13.759 -0.53%
2021-12-17 0 18.94 18.94 18.98 18.94 19.40 69,336 1,325,498 19.117 13.84 13.84 13.87 13.84 14.18 94,885 13.970 -2.37%
2021-12-16 0 19.40 19.36 19.40 19.32 19.42 148,307 2,877,165 19.400 14.18 14.15 14.18 14.12 14.19 202,956 14.176 -0.21%
2021-12-15 0 19.44 19.42 19.46 19.44 19.58 26,008 506,979 19.493 14.21 14.19 14.22 14.21 14.31 35,592 14.244 -0.31%
2021-12-14 0 19.50 19.46 19.50 19.40 19.84 86,193 1,685,218 19.552 14.25 14.22 14.25 14.18 14.50 117,954 14.287 -1.81%
2021-12-13 0 19.86 19.80 19.86 19.74 19.88 9,680 191,778 19.812 14.51 14.47 14.51 14.42 14.53 13,247 14.477 0.40%
2021-12-10 0 19.78 19.78 19.86 19.72 19.82 41,765 826,682 19.794 14.45 14.45 14.51 14.41 14.48 57,155 14.464 -0.40%
2021-12-09 0 19.86 19.84 19.86 19.78 19.92 87,609 1,739,958 19.860 14.51 14.50 14.51 14.45 14.56 119,891 14.513 0.00%
2021-12-08 0 19.86 19.66 19.86 19.60 19.86 28,404 562,033 19.787 14.51 14.37 14.51 14.32 14.51 38,870 14.459 0.61%
2021-12-07 0 19.74 19.74 19.94 19.40 20.00 105,240 2,084,622 19.808 14.42 14.42 14.57 14.18 14.61 144,019 14.475 1.65%
2021-12-06 0 19.42 19.40 19.42 19.36 19.88 86,548 1,686,238 19.483 14.19 14.18 14.19 14.15 14.53 118,439 14.237 -1.62%
2021-12-03 0 19.74 19.74 19.86 19.74 19.94 49,938 992,168 19.868 14.42 14.42 14.51 14.42 14.57 68,339 14.518 0.30%
2021-12-02 0 19.68 19.66 19.80 19.60 19.94 102,500 2,028,955 19.795 14.38 14.37 14.47 14.32 14.57 140,269 14.465 -1.20%
2021-12-01 0 19.92 19.90 19.92 19.90 20.10 50,148 1,001,934 19.980 14.56 14.54 14.56 14.54 14.69 68,627 14.600 0.40%
2021-11-30 0 19.84 19.84 20.00 19.84 20.05 55,878 1,115,813 19.969 14.50 14.50 14.61 14.50 14.65 76,468 14.592 -1.05%
2021-11-29 0 20.05 20.10 20.60 19.90 20.40 62,932 1,265,081 20.102 14.65 14.69 15.05 14.54 14.91 86,121 14.690 0.86%
2021-11-26 0 19.88 19.88 20.00 19.80 20.45 97,307 1,952,777 20.068 14.53 14.53 14.61 14.47 14.94 133,163 14.665 -2.07%
2021-11-25 0 20.30 20.30 20.40 20.20 20.60 557,399 11,217,154 20.124 14.83 14.83 14.91 14.76 15.05 762,791 14.705 0.50%
2021-11-24 0 20.20 20.20 20.40 20.20 20.40 68,339 1,388,511 20.318 14.76 14.76 14.91 14.76 14.91 93,521 14.847 -0.98%
2021-11-23 0 20.40 20.40 20.80 20.40 21.10 131,093 2,702,743 20.617 14.91 14.91 15.20 14.91 15.42 179,399 15.066 -2.39%
2021-11-22 0 20.90 20.90 21.00 20.90 21.35 60,050 1,261,312 21.004 15.27 15.27 15.35 15.27 15.60 82,177 15.349 -1.88%
2021-11-19 0 21.30 21.30 21.35 21.00 21.40 486,316 10,256,390 21.090 15.56 15.56 15.60 15.35 15.64 665,515 15.411 0.95%
2021-11-18 0 21.10 21.05 21.10 21.10 21.45 64,672 1,372,364 21.220 15.42 15.38 15.42 15.42 15.67 88,503 15.506 -0.24%
2021-11-17 0 21.15 21.10 21.35 21.10 21.35 92,392 1,959,200 21.205 15.46 15.42 15.60 15.42 15.60 126,437 15.495 1.20%
2021-11-16 0 20.90 20.85 21.05 20.90 21.20 55,405 1,162,525 20.982 15.27 15.24 15.38 15.27 15.49 75,821 15.333 -0.24%
2021-11-15 0 20.95 20.90 21.20 20.95 21.25 67,938 1,428,182 21.022 15.31 15.27 15.49 15.31 15.53 92,972 15.361 -0.48%
2021-11-12 0 21.05 21.00 21.20 21.00 21.40 79,130 1,673,812 21.153 15.38 15.35 15.49 15.35 15.64 108,288 15.457 0.00%
2021-11-11 0 21.05 21.05 21.15 21.05 21.40 85,146 1,804,647 21.195 15.38 15.38 15.46 15.38 15.64 116,521 15.488 0.00%
2021-11-10 0 21.05 21.05 21.10 20.95 21.45 80,776 1,705,331 21.112 15.38 15.38 15.42 15.31 15.67 110,541 15.427 -1.17%
2021-11-09 0 21.30 21.25 21.30 21.00 21.40 124,988 2,646,440 21.174 15.56 15.53 15.56 15.35 15.64 171,044 15.472 0.71%
2021-11-08 0 21.15 20.95 21.15 21.00 21.45 89,268 1,886,930 21.138 15.46 15.31 15.46 15.35 15.67 122,162 15.446 1.68%
2021-11-05 0 20.80 20.70 21.00 20.70 21.55 137,124 2,891,510 21.087 15.20 15.13 15.35 15.13 15.75 187,652 15.409 -1.42%
2021-11-04 0 21.10 21.10 21.45 21.10 21.80 61,541 1,309,715 21.282 15.42 15.42 15.67 15.42 15.93 84,218 15.552 -1.40%
2021-11-03 0 21.40 21.35 21.60 21.40 21.70 33,232 713,191 21.461 15.64 15.60 15.78 15.64 15.86 45,477 15.682 -0.93%
2021-11-02 0 21.60 21.45 21.60 21.50 22.05 97,261 2,117,795 21.774 15.78 15.67 15.78 15.71 16.11 133,100 15.911 0.70%
2021-11-01 0 21.45 21.45 21.60 21.25 22.05 166,737 3,591,423 21.539 15.67 15.67 15.78 15.53 16.11 228,177 15.740 0.00%
2021-10-29 0 21.45 21.35 21.60 21.35 21.60 92,291 1,977,529 21.427 15.67 15.60 15.78 15.60 15.78 126,299 15.658 0.47%
2021-10-28 0 21.35 21.30 21.60 21.30 21.65 51,129 1,095,236 21.421 15.60 15.56 15.78 15.56 15.82 69,969 15.653 -0.93%
2021-10-27 0 21.55 21.55 21.65 21.55 22.10 270,445 5,950,962 22.004 15.75 15.75 15.82 15.75 16.15 370,099 16.079 -2.49%
2021-10-26 0 22.10 21.90 22.05 22.10 22.50 21,018 467,269 22.232 16.15 16.00 16.11 16.15 16.44 28,763 16.246 -1.56%
2021-10-25 0 22.45 21.75 22.40 22.00 22.45 77,824 1,723,250 22.143 16.41 15.89 16.37 16.08 16.41 106,501 16.181 2.28%
2021-10-22 0 21.95 21.95 22.00 21.70 22.30 167,433 3,677,951 21.967 16.04 16.04 16.08 15.86 16.30 229,129 16.052 0.23%
2021-10-21 0 21.90 21.65 21.90 21.55 21.95 36,936 805,895 21.819 16.00 15.82 16.00 15.75 16.04 50,546 15.944 0.46%
2021-10-20 0 21.80 21.55 21.80 21.60 21.80 60,621 1,311,951 21.642 15.93 15.75 15.93 15.78 15.93 82,959 15.814 0.69%
2021-10-19 0 21.65 21.45 21.95 21.35 22.05 74,540 1,617,294 21.697 15.82 15.67 16.04 15.60 16.11 102,007 15.855 0.93%
2021-10-18 0 21.45 21.45 21.75 21.45 21.80 52,389 1,136,946 21.702 15.67 15.67 15.89 15.67 15.93 71,693 15.858 0.23%
2021-10-15 0 21.40 21.40 21.55 21.20 22.00 204,013 4,417,355 21.652 15.64 15.64 15.75 15.49 16.08 279,188 15.822 -0.47%
2021-10-12 0 21.50 21.40 21.70 21.40 21.75 26,295 568,413 21.617 15.71 15.64 15.86 15.64 15.89 35,984 15.796 -0.92%
2021-10-11 0 21.70 21.70 21.80 21.60 21.75 33,277 720,044 21.638 15.86 15.86 15.93 15.78 15.89 45,539 15.812 1.17%
2021-10-08 0 21.45 21.40 21.50 21.20 21.50 55,449 1,183,856 21.350 15.67 15.64 15.71 15.49 15.71 75,881 15.601 2.39%
2021-10-07 0 20.95 20.95 21.25 20.75 21.40 409,732 8,626,581 21.054 15.31 15.31 15.53 15.16 15.64 560,711 15.385 -0.48%
2021-10-06 0 21.05 21.05 21.30 21.00 21.35 67,200 1,416,930 21.085 15.38 15.38 15.56 15.35 15.60 91,962 15.408 -0.47%
2021-10-05 0 21.15 21.15 21.45 20.95 21.25 18,344 387,442 21.121 15.46 15.46 15.67 15.31 15.53 25,103 15.434 -0.47%
2021-10-04 0 21.25 21.20 21.35 21.20 21.35 49,195 1,047,393 21.291 15.53 15.49 15.60 15.49 15.60 67,323 15.558 -0.70%
2021-09-30 0 21.40 21.10 21.40 20.65 21.45 762,358 15,889,729 20.843 15.64 15.42 15.64 15.09 15.67 1,043,274 15.231 3.63%
2021-09-29 0 20.65 20.20 20.70 19.56 20.65 100,227 2,018,436 20.139 15.09 14.76 15.13 14.29 15.09 137,159 14.716 4.61%
2021-09-28 0 19.74 19.60 19.76 19.46 19.76 80,000 1,573,760 19.672 14.42 14.32 14.44 14.22 14.44 109,479 14.375 2.39%
2021-09-27 0 19.28 19.28 19.50 19.28 20.35 178,000 3,497,550 19.649 14.09 14.09 14.25 14.09 14.87 243,590 14.358 -3.60%
2021-09-24 0 20.00 20.00 20.25 20.00 20.50 65,030 1,320,371 20.304 14.61 14.61 14.80 14.61 14.98 88,992 14.837 -2.44%
2021-09-23 0 20.50 20.40 20.50 20.45 21.15 241,200 5,014,386 20.789 14.98 14.91 14.98 14.94 15.46 330,078 15.192 -0.34%
2021-09-21 0 20.90 20.90 21.20 20.50 21.25 1,973,041 41,413,911 20.990 15.03 15.03 15.25 14.74 15.28 2,743,389 15.096 0.00%
2021-09-20 0 20.90 20.90 21.00 20.90 22.05 819,032 17,387,025 21.229 15.03 15.03 15.10 15.03 15.86 1,138,812 15.268 -5.22%
2021-09-17 0 22.05 22.00 22.05 22.05 22.80 1,706,876 37,959,763 22.239 15.86 15.82 15.86 15.86 16.40 2,373,304 15.994 -4.13%
2021-09-16 0 23.00 22.70 23.00 23.00 24.10 214,000 4,990,100 23.318 16.54 16.33 16.54 16.54 17.33 297,554 16.770 -2.75%
2021-09-15 0 23.65 23.60 23.65 23.60 23.95 419,662 9,956,073 23.724 17.01 16.97 17.01 16.97 17.22 583,514 17.062 -0.84%
2021-09-14 0 23.85 23.85 24.00 23.80 24.45 697,300 16,696,354 23.944 17.15 17.15 17.26 17.12 17.58 969,552 17.221 -1.45%
2021-09-13 0 24.20 24.20 24.40 24.10 24.50 23,340 568,996 24.379 17.40 17.40 17.55 17.33 17.62 32,453 17.533 -1.22%
2021-09-10 0 24.50 24.40 24.50 24.30 24.70 122,745 3,008,736 24.512 17.62 17.55 17.62 17.48 17.76 170,669 17.629 1.24%
2021-09-09 0 24.20 24.20 24.35 24.10 24.30 45,332 1,097,434 24.209 17.40 17.40 17.51 17.33 17.48 63,031 17.411 -0.21%
2021-09-08 0 24.25 24.25 24.30 24.10 24.30 120,347 2,920,982 24.271 17.44 17.44 17.48 17.33 17.48 167,335 17.456 0.21%
2021-09-07 0 24.20 24.20 24.25 24.15 24.55 259,685 6,307,208 24.288 17.40 17.40 17.44 17.37 17.66 361,076 17.468 -0.41%
2021-09-06 0 24.30 24.30 24.40 24.15 24.45 49,000 1,190,000 24.286 17.48 17.48 17.55 17.37 17.58 68,131 17.466 -0.82%
2021-09-03 0 24.50 24.40 24.50 24.30 24.70 40,094 983,224 24.523 17.62 17.55 17.62 17.48 17.76 55,748 17.637 0.00%
2021-09-02 0 24.50 24.50 24.65 24.20 24.60 80,928 1,979,304 24.458 17.62 17.62 17.73 17.40 17.69 112,525 17.590 0.00%
2021-09-01 0 24.50 24.45 24.50 24.45 24.60 102,499 2,512,115 24.509 17.62 17.58 17.62 17.58 17.69 142,518 17.627 0.41%
2021-08-31 0 24.40 24.25 24.40 24.15 24.50 38,877 945,203 24.313 17.55 17.44 17.55 17.37 17.62 54,056 17.486 0.00%
2021-08-30 0 24.40 24.40 24.45 24.20 24.50 49,663 1,209,310 24.350 17.55 17.55 17.58 17.40 17.62 69,053 17.513 0.00%
2021-08-27 0 24.40 24.40 24.45 24.25 24.50 252,192 6,152,244 24.395 17.55 17.55 17.58 17.44 17.62 350,657 17.545 -0.20%
2021-08-26 0 24.45 24.40 24.45 24.25 24.50 97,762 2,387,380 24.420 17.58 17.55 17.58 17.44 17.62 135,932 17.563 0.62%
2021-08-25 0 24.30 24.25 24.30 24.20 24.40 95,160 2,312,356 24.300 17.48 17.44 17.48 17.40 17.55 132,314 17.476 -0.61%
2021-08-24 0 24.45 24.35 24.45 24.25 24.55 81,599 1,990,818 24.398 17.58 17.51 17.58 17.44 17.66 113,458 17.547 -0.20%
2021-08-23 0 24.50 24.50 24.80 24.40 24.85 79,448 1,947,691 24.515 17.62 17.62 17.84 17.55 17.87 110,467 17.631 0.20%
2021-08-20 0 24.45 24.30 24.45 24.35 24.80 77,000 1,888,550 24.527 17.58 17.48 17.58 17.51 17.84 107,064 17.640 -0.61%
2021-08-19 0 24.60 24.55 24.60 24.60 24.90 44,027 1,089,122 24.738 17.69 17.66 17.69 17.69 17.91 61,217 17.791 -0.40%
2021-08-18 0 24.70 24.50 24.70 24.50 24.75 25,140 617,700 24.570 17.76 17.62 17.76 17.62 17.80 34,956 17.671 -0.60%
2021-08-17 0 24.85 24.70 24.85 24.75 25.00 10,105 251,831 24.921 17.87 17.76 17.87 17.80 17.98 14,050 17.923 0.40%
2021-08-16 0 24.75 24.70 24.80 24.70 24.85 21,035 521,833 24.808 17.80 17.76 17.84 17.76 17.87 29,248 17.842 0.41%
2021-08-13 0 24.65 24.70 24.80 24.65 24.85 16,666 412,217 24.734 17.73 17.76 17.84 17.73 17.87 23,173 17.789 0.00%
2021-08-12 0 24.65 24.65 24.80 24.65 25.00 23,361 580,860 24.865 17.73 17.73 17.84 17.73 17.98 32,482 17.883 -0.60%
2021-08-11 0 24.80 24.65 24.80 24.65 25.10 49,554 1,225,323 24.727 17.84 17.73 17.84 17.73 18.05 68,902 17.784 -0.60%
2021-08-10 0 24.95 24.80 24.95 24.80 25.00 43,008 1,070,896 24.900 17.94 17.84 17.94 17.84 17.98 59,800 17.908 -0.40%
2021-08-09 0 25.05 25.00 25.05 24.50 25.10 32,000 797,300 24.916 18.02 17.98 18.02 17.62 18.05 44,494 17.919 0.20%
2021-08-06 0 25.00 24.80 25.00 24.80 25.00 38,771 967,355 24.950 17.98 17.84 17.98 17.84 17.98 53,909 17.944 0.00%
2021-08-05 0 25.00 24.85 25.00 24.85 25.25 21,000 524,650 24.983 17.98 17.87 17.98 17.87 18.16 29,199 17.968 0.00%
2021-08-04 0 25.00 24.55 25.00 24.70 25.00 30,344 754,549 24.866 17.98 17.66 17.98 17.76 17.98 42,191 17.884 2.04%
2021-08-03 0 24.50 24.55 25.00 24.30 24.70 59,774 1,463,226 24.479 17.62 17.66 17.98 17.48 17.76 83,112 17.605 -0.81%
2021-08-02 0 24.70 24.45 24.70 24.45 24.70 15,119 370,747 24.522 17.76 17.58 17.76 17.58 17.76 21,022 17.636 1.44%
2021-07-30 0 24.35 24.35 24.60 24.35 24.80 85,124 2,097,546 24.641 17.51 17.51 17.69 17.51 17.84 118,360 17.722 -0.41%
2021-07-29 0 24.45 24.40 24.55 24.35 24.55 66,009 1,613,968 24.451 17.58 17.55 17.66 17.51 17.66 91,781 17.585 0.20%
2021-07-28 0 24.40 24.35 24.55 24.35 24.80 82,107 2,012,746 24.514 17.55 17.51 17.66 17.51 17.84 114,165 17.630 -1.61%
2021-07-27 0 24.80 24.80 24.90 24.50 25.05 108,644 2,696,474 24.819 17.84 17.84 17.91 17.62 18.02 151,063 17.850 -0.80%
2021-07-26 0 25.00 25.00 25.20 25.00 25.25 88,512 2,224,218 25.129 17.98 17.98 18.12 17.98 18.16 123,070 18.073 -1.38%
2021-07-23 0 25.35 25.30 25.60 25.35 25.55 114,002 2,897,750 25.418 18.23 18.20 18.41 18.23 18.38 158,513 18.281 -0.78%
2021-07-22 0 25.55 25.55 25.85 25.40 25.90 102,083 2,622,067 25.686 18.38 18.38 18.59 18.27 18.63 141,940 18.473 -0.78%
2021-07-21 0 25.75 25.70 25.85 25.65 26.00 36,636 943,786 25.761 18.52 18.48 18.59 18.45 18.70 50,940 18.527 -0.19%
2021-07-20 0 25.80 25.70 25.80 25.70 26.00 54,001 1,393,149 25.799 18.56 18.48 18.56 18.48 18.70 75,085 18.554 -0.58%
2021-07-19 0 25.95 25.70 25.95 25.65 26.10 42,000 1,087,500 25.893 18.66 18.48 18.66 18.45 18.77 58,398 18.622 -0.95%
2021-07-16 0 26.20 26.05 26.20 26.15 26.25 14,789 387,434 26.197 18.84 18.74 18.84 18.81 18.88 20,563 18.841 0.58%
2021-07-15 0 26.05 25.90 26.05 25.70 26.20 28,030 727,818 25.966 18.74 18.63 18.74 18.48 18.84 38,974 18.674 1.17%
2021-07-14 0 25.75 25.70 25.75 25.60 26.20 94,348 2,432,494 25.782 18.52 18.48 18.52 18.41 18.84 131,185 18.542 -1.72%
2021-07-13 0 26.20 25.90 26.20 25.90 26.30 111,615 2,911,499 26.085 18.84 18.63 18.84 18.63 18.91 155,194 18.760 0.77%
2021-07-12 0 26.00 25.90 26.00 25.90 26.00 94,311 2,449,331 25.971 18.70 18.63 18.70 18.63 18.70 131,134 18.678 0.39%
2021-07-09 0 25.90 25.90 26.00 25.70 26.10 48,956 1,269,301 25.927 18.63 18.63 18.70 18.48 18.77 68,070 18.647 -0.19%
2021-07-08 0 25.95 25.90 25.95 25.80 26.45 120,391 3,146,148 26.133 18.66 18.63 18.66 18.56 19.02 167,396 18.795 -1.52%
2021-07-07 0 26.35 26.20 26.35 26.20 26.40 20,389 536,062 26.292 18.95 18.84 18.95 18.84 18.99 28,350 18.909 0.00%
2021-07-06 0 26.35 26.20 26.35 26.10 26.35 11,723 307,851 26.260 18.95 18.84 18.95 18.77 18.95 16,300 18.886 0.19%
2021-07-05 0 26.30 26.25 26.35 25.90 26.30 48,062 1,255,877 26.130 18.91 18.88 18.95 18.63 18.91 66,827 18.793 1.35%
2021-07-02 0 25.95 25.95 26.00 25.80 26.45 131,962 3,453,165 26.168 18.66 18.66 18.70 18.56 19.02 183,485 18.820 -1.70%
2021-06-30 0 26.40 26.35 26.50 26.30 26.60 32,327 856,865 26.506 18.99 18.95 19.06 18.91 19.13 44,949 19.063 0.19%
2021-06-29 0 26.35 26.15 26.35 26.20 26.50 67,094 1,763,799 26.288 18.95 18.81 18.95 18.84 19.06 93,290 18.907 -0.94%
2021-06-28 0 26.60 26.40 26.60 26.10 26.60 26,055 686,899 26.363 19.13 18.99 19.13 18.77 19.13 36,228 18.961 1.14%
2021-06-25 0 26.30 26.20 26.30 26.10 26.35 75,114 1,967,052 26.188 18.91 18.84 18.91 18.77 18.95 104,441 18.834 0.77%
2021-06-24 0 26.10 26.05 26.40 26.05 26.50 87,232 2,288,818 26.238 18.77 18.74 18.99 18.74 19.06 121,291 18.871 -1.51%
2021-06-23 0 26.50 26.45 26.50 26.40 27.70 797,349 21,185,820 26.570 19.06 19.02 19.06 18.99 19.92 1,108,664 19.109 0.76%
2021-06-22 0 26.30 26.35 26.40 26.15 26.80 34,608 914,003 26.410 18.91 18.95 18.99 18.81 19.27 48,120 18.994 0.19%
2021-06-21 0 26.25 26.10 26.30 26.05 26.40 59,468 1,555,161 26.151 18.88 18.77 18.91 18.74 18.99 82,687 18.808 -0.94%
2021-06-18 0 26.50 26.30 26.50 25.95 26.50 69,160 1,814,025 26.229 19.06 18.91 19.06 18.66 19.06 96,163 18.864 1.53%
2021-06-17 0 26.10 26.00 26.10 26.05 26.55 93,394 2,442,505 26.153 18.77 18.70 18.77 18.74 19.09 129,858 18.809 -0.38%
2021-06-16 0 26.20 26.10 26.45 26.20 26.70 114,548 3,023,531 26.395 18.84 18.77 19.02 18.84 19.20 159,272 18.983 -0.95%
2021-06-15 0 26.45 26.20 26.45 26.20 26.50 78,576 2,073,214 26.385 19.02 18.84 19.02 18.84 19.06 109,255 18.976 0.19%
2021-06-11 0 26.40 26.35 26.50 26.30 26.60 53,729 1,422,754 26.480 18.99 18.95 19.06 18.91 19.13 74,707 19.045 0.76%
2021-06-10 0 26.20 26.00 26.20 26.00 26.50 143,416 3,746,916 26.126 18.84 18.70 18.84 18.70 19.06 199,411 18.790 -0.19%
2021-06-09 0 26.25 26.25 26.40 26.25 26.50 19,314 509,071 26.358 18.88 18.88 18.99 18.88 19.06 26,855 18.956 -0.38%
2021-06-08 0 26.35 26.30 26.40 26.20 26.55 40,422 1,067,552 26.410 18.95 18.91 18.99 18.84 19.09 56,204 18.994 -0.19%
2021-06-07 0 26.40 26.20 26.40 26.20 26.50 76,195 2,006,710 26.337 18.99 18.84 18.99 18.84 19.06 105,944 18.941 0.38%
2021-06-04 0 26.30 26.30 26.35 26.25 26.30 10,000 262,850 26.285 18.91 18.91 18.95 18.88 18.91 13,904 18.904 -0.19%
2021-06-03 0 26.35 26.35 26.50 26.35 26.85 49,054 1,303,470 26.572 18.95 18.95 19.06 18.95 19.31 68,206 19.111 -0.57%
2021-06-02 0 26.50 26.40 26.50 26.40 26.60 45,047 1,193,447 26.493 19.06 18.99 19.06 18.99 19.13 62,635 19.054 0.00%
2021-06-01 0 26.50 26.40 26.50 26.40 26.80 164,239 4,362,589 26.562 19.06 18.99 19.06 18.99 19.27 228,364 19.104 0.57%
2021-05-31 0 26.35 26.20 26.35 26.05 26.70 51,457 1,352,578 26.286 18.95 18.84 18.95 18.74 19.20 71,548 18.905 -0.38%
2021-05-28 0 26.45 26.30 26.45 26.30 26.75 266,559 7,065,925 26.508 19.02 18.91 19.02 18.91 19.24 370,634 19.064 -0.94%
2021-05-27 0 26.70 26.55 26.70 26.55 26.85 57,519 1,534,229 26.673 19.20 19.09 19.20 19.09 19.31 79,977 19.183 0.38%
2021-05-26 0 26.60 26.65 26.75 26.20 26.95 124,175 3,313,385 26.683 19.13 19.17 19.24 18.84 19.38 172,658 19.191 0.19%
2021-05-25 0 26.55 26.50 26.70 26.40 26.80 103,606 2,755,636 26.597 19.09 19.06 19.20 18.99 19.27 144,058 19.129 -1.12%
2021-05-24 0 26.85 26.50 26.85 26.45 27.00 45,023 1,204,346 26.750 19.31 19.06 19.31 19.02 19.42 62,602 19.238 0.56%
2021-05-21 0 26.70 26.60 26.70 26.55 27.10 35,524 949,456 26.727 19.20 19.13 19.20 19.09 19.49 49,394 19.222 -0.56%
2021-05-20 0 26.85 26.70 26.90 26.05 26.90 233,455 6,178,475 26.465 19.31 19.20 19.35 18.74 19.35 324,604 19.034 2.48%
2021-05-18 0 26.20 26.20 26.40 26.20 26.65 102,701 2,703,466 26.324 18.84 18.84 18.99 18.84 19.17 142,799 18.932 0.19%
2021-05-17 0 26.15 26.10 26.15 25.95 26.40 90,893 2,377,907 26.162 18.81 18.77 18.81 18.66 18.99 126,381 18.815 -0.76%
2021-05-14 0 26.35 26.25 26.75 26.20 26.75 101,064 2,678,280 26.501 18.95 18.88 19.24 18.84 19.24 140,523 19.059 -0.75%
2021-05-13 0 26.55 26.55 26.90 26.45 26.80 92,409 2,453,920 26.555 19.09 19.09 19.35 19.02 19.27 128,489 19.098 -3.10%
2021-05-12 0 27.40 26.70 27.40 26.20 27.40 70,060 1,870,684 26.701 19.71 19.20 19.71 18.84 19.71 97,414 19.203 2.24%
2021-05-11 0 26.80 26.70 26.80 26.60 27.20 113,159 3,038,586 26.852 19.27 19.20 19.27 19.13 19.56 157,340 19.312 -1.47%
2021-05-10 0 28.20 28.20 28.30 27.90 28.30 85,061 2,390,723 28.106 19.56 19.56 19.63 19.35 19.63 122,620 19.497 0.71%
2021-05-07 0 28.00 28.00 28.10 27.90 28.30 108,266 3,039,289 28.072 19.42 19.42 19.49 19.35 19.63 156,072 19.474 -0.36%
2021-05-06 0 28.10 28.00 28.10 27.90 28.50 111,515 3,135,600 28.118 19.49 19.42 19.49 19.35 19.77 160,755 19.505 0.72%
2021-05-05 0 27.90 27.80 27.95 27.35 28.00 155,510 4,326,868 27.824 19.35 19.28 19.39 18.97 19.42 224,176 19.301 0.36%
2021-05-04 0 27.80 27.70 27.80 27.25 27.80 71,485 1,969,604 27.553 19.28 19.22 19.28 18.90 19.28 103,050 19.113 2.58%
2021-05-03 0 27.10 27.10 27.25 27.10 27.55 50,000 1,363,600 27.272 18.80 18.80 18.90 18.80 19.11 72,078 18.918 -1.09%
2021-04-30 0 27.40 27.40 27.55 27.40 27.75 41,734 1,151,500 27.591 19.01 19.01 19.11 19.01 19.25 60,162 19.140 -1.08%
2021-04-29 0 27.70 27.70 27.80 27.60 27.80 189,558 5,259,542 27.746 19.22 19.22 19.28 19.15 19.28 273,258 19.247 0.54%
2021-04-28 0 27.55 27.55 27.75 26.95 27.85 206,621 5,675,862 27.470 19.11 19.11 19.25 18.70 19.32 297,856 19.056 2.23%
2021-04-27 0 26.95 26.95 27.05 26.95 27.10 43,330 1,169,844 26.998 18.70 18.70 18.76 18.70 18.80 62,463 18.729 -0.19%
2021-04-26 0 27.00 26.90 27.00 26.90 27.05 33,003 891,179 27.003 18.73 18.66 18.73 18.66 18.76 47,576 18.732 0.00%
2021-04-23 0 27.00 26.90 27.00 26.85 27.00 140,785 3,793,245 26.944 18.73 18.66 18.73 18.63 18.73 202,949 18.691 0.00%
2021-04-22 0 27.00 26.90 27.00 26.95 27.05 105,220 2,842,226 27.012 18.73 18.66 18.73 18.70 18.76 151,681 18.738 0.00%
2021-04-21 0 27.00 26.90 27.30 26.85 27.15 110,467 2,977,668 26.955 18.73 18.66 18.94 18.63 18.83 159,244 18.699 -0.18%
2021-04-20 0 27.05 27.10 27.25 27.05 27.45 128,773 3,499,321 27.174 18.76 18.80 18.90 18.76 19.04 185,633 18.851 -0.92%
2021-04-19 0 27.30 27.15 27.30 27.10 27.45 97,000 2,643,500 27.253 18.94 18.83 18.94 18.80 19.04 139,831 18.905 0.00%
2021-04-16 0 27.30 27.25 27.30 27.30 27.50 84,267 2,305,668 27.361 18.94 18.90 18.94 18.94 19.08 121,476 18.981 -1.27%
2021-04-15 0 27.65 27.55 27.65 27.35 27.65 95,150 2,615,360 27.487 19.18 19.11 19.18 18.97 19.18 137,164 19.067 0.91%
2021-04-14 0 27.40 27.35 27.70 27.30 27.90 198,158 5,460,727 27.557 19.01 18.97 19.22 18.94 19.35 285,656 19.116 0.92%
2021-04-13 0 27.15 27.20 27.45 27.15 27.75 73,407 2,014,293 27.440 18.83 18.87 19.04 18.83 19.25 105,820 19.035 -0.18%
2021-04-12 0 27.20 27.15 27.40 27.10 27.95 425,511 11,645,423 27.368 18.87 18.83 19.01 18.80 19.39 613,398 18.985 -0.55%
2021-04-09 0 27.35 27.25 27.35 27.35 27.65 52,852 1,451,337 27.460 18.97 18.90 18.97 18.97 19.18 76,189 19.049 -1.08%
2021-04-08 0 27.65 27.50 27.65 27.35 27.95 334,000 9,200,440 27.546 19.18 19.08 19.18 18.97 19.39 481,480 19.109 0.91%
2021-04-07 0 27.40 27.25 27.40 26.85 27.95 704,148 19,295,676 27.403 19.01 18.90 19.01 18.63 19.39 1,015,069 19.009 3.01%
2021-04-01 0 26.60 26.60 26.70 26.40 27.25 479,096 12,766,092 26.646 18.45 18.45 18.52 18.31 18.90 690,644 18.484 -1.30%
2021-03-31 0 26.95 26.95 27.00 26.95 28.60 494,000 13,670,450 27.673 18.70 18.70 18.73 18.70 19.84 712,129 19.197 -3.75%
2021-03-30 0 28.00 27.85 28.00 27.25 28.00 298,196 8,277,162 27.757 19.42 19.32 19.42 18.90 19.42 429,866 19.255 1.27%
2021-03-29 0 27.65 27.45 27.65 27.25 27.75 281,000 7,751,475 27.585 19.18 19.04 19.18 18.90 19.25 405,077 19.136 0.91%
2021-03-26 0 27.40 27.35 27.45 27.35 27.75 1,605,060 44,182,182 27.527 19.01 18.97 19.04 18.97 19.25 2,313,784 19.095 -1.26%
2021-03-25 0 27.75 27.70 27.75 26.55 27.85 298,555 8,157,760 27.324 19.25 19.22 19.25 18.42 19.32 430,384 18.955 1.65%
2021-03-24 0 27.30 27.25 27.30 27.30 27.90 247,518 6,819,207 27.550 18.94 18.90 18.94 18.94 19.35 356,811 19.112 -3.36%
2021-03-23 0 28.25 28.20 28.25 28.05 29.20 104,175 2,980,137 28.607 19.60 19.56 19.60 19.46 20.26 150,174 19.845 0.00%
2021-03-22 0 28.25 28.20 28.25 28.00 28.90 201,443 5,704,794 28.320 19.60 19.56 19.60 19.42 20.05 290,391 19.645 0.18%
2021-03-19 0 28.20 28.15 28.20 27.45 28.65 6,138,759 172,998,472 28.181 19.56 19.53 19.56 19.04 19.87 8,849,365 19.549 -0.88%
2021-03-18 0 28.45 28.35 28.50 28.35 29.25 406,771 11,766,916 28.928 19.74 19.67 19.77 19.67 20.29 586,383 20.067 -1.22%
2021-03-17 0 28.80 28.55 28.80 27.80 28.95 421,766 12,068,697 28.615 19.98 19.80 19.98 19.28 20.08 607,999 19.850 3.60%
2021-03-16 0 27.80 27.65 27.80 26.95 28.20 1,070,030 29,521,986 27.590 19.28 19.18 19.28 18.70 19.56 1,542,508 19.139 1.83%
2021-03-15 0 27.30 27.25 27.30 26.50 27.30 433,243 11,686,263 26.974 18.94 18.90 18.94 18.38 18.94 624,544 18.712 2.44%
2021-03-12 0 26.65 26.40 26.70 26.35 27.00 497,252 13,315,953 26.779 18.49 18.31 18.52 18.28 18.73 716,817 18.577 -1.84%
2021-03-11 0 27.15 26.95 27.20 26.75 27.45 717,099 19,426,273 27.090 18.83 18.70 18.87 18.56 19.04 1,033,738 18.792 0.93%
2021-03-10 0 26.90 26.85 26.95 26.75 27.00 321,431 8,642,102 26.886 18.66 18.63 18.70 18.56 18.73 463,361 18.651 0.56%
2021-03-09 0 26.75 26.75 27.00 26.75 27.20 589,038 15,890,844 26.978 18.56 18.56 18.73 18.56 18.87 849,131 18.714 -0.93%
2021-03-08 0 27.00 26.90 27.00 26.15 27.00 466,500 12,462,849 26.716 18.73 18.66 18.73 18.14 18.73 672,486 18.533 0.56%
2021-03-05 0 26.85 26.75 26.85 26.25 27.00 279,636 7,460,119 26.678 18.63 18.56 18.63 18.21 18.73 403,111 18.506 -0.92%
2021-03-04 0 27.10 27.00 27.10 26.60 27.35 324,912 8,754,841 26.945 18.80 18.73 18.80 18.45 18.97 468,379 18.692 0.18%
2021-03-03 0 27.05 27.00 27.05 26.85 27.50 322,149 8,725,129 27.084 18.76 18.73 18.76 18.63 19.08 464,396 18.788 0.37%
2021-03-02 0 26.95 26.95 27.05 26.50 27.45 389,348 10,498,960 26.965 18.70 18.70 18.76 18.38 19.04 561,267 18.706 -1.82%
2021-03-01 0 27.45 27.45 27.50 26.85 29.00 366,376 10,119,455 27.620 19.04 19.04 19.08 18.63 20.12 528,152 19.160 -6.15%
2021-02-26 0 29.25 29.00 29.20 28.75 29.95 400,591 11,777,904 29.401 20.29 20.12 20.26 19.94 20.78 577,474 20.396 -5.34%
2021-02-25 0 30.90 30.80 30.90 29.80 30.90 441,348 13,477,593 30.537 21.44 21.37 21.44 20.67 21.44 636,228 21.184 4.92%
2021-02-24 0 29.45 28.90 29.45 28.85 30.25 621,188 18,288,387 29.441 20.43 20.05 20.43 20.01 20.98 895,477 20.423 2.08%
2021-02-23 0 28.85 28.75 28.85 28.20 29.00 595,437 17,061,729 28.654 20.01 19.94 20.01 19.56 20.12 858,356 19.877 2.12%
2021-02-22 0 28.25 27.95 28.25 25.60 28.45 1,037,992 28,504,381 27.461 19.60 19.39 19.60 17.76 19.74 1,496,324 19.050 12.77%
2021-02-19 0 25.05 25.00 25.05 24.40 25.20 100,429 2,499,314 24.886 17.38 17.34 17.38 16.93 17.48 144,774 17.264 1.42%
2021-02-18 0 24.70 24.60 24.70 24.35 24.90 136,431 3,353,638 24.581 17.13 17.06 17.13 16.89 17.27 196,673 17.052 -0.60%
2021-02-17 0 24.85 24.65 25.00 24.65 25.10 186,642 4,654,019 24.936 17.24 17.10 17.34 17.10 17.41 269,055 17.298 -1.97%
2021-02-16 0 25.35 25.00 25.35 24.70 25.50 248,793 6,235,909 25.065 17.59 17.34 17.59 17.13 17.69 358,649 17.387 4.11%
2021-02-11 0 24.35 24.00 24.35 24.00 24.80 17,113 414,952 24.248 16.89 16.65 16.89 16.65 17.20 24,669 16.821 0.41%
2021-02-10 0 24.25 24.20 24.25 24.00 25.70 269,800 6,641,100 24.615 16.82 16.79 16.82 16.65 17.83 388,932 17.075 2.32%
2021-02-09 0 23.70 23.70 23.75 23.45 24.25 150,487 3,574,444 23.753 16.44 16.44 16.48 16.27 16.82 216,935 16.477 -1.04%
2021-02-08 0 23.95 23.85 24.00 23.80 24.20 75,131 1,801,320 23.976 16.61 16.54 16.65 16.51 16.79 108,306 16.632 0.84%
2021-02-05 0 23.75 23.80 23.90 23.60 24.10 34,633 827,646 23.898 16.48 16.51 16.58 16.37 16.72 49,925 16.578 0.21%
2021-02-04 0 23.70 23.70 23.85 23.45 23.90 46,415 1,105,061 23.808 16.44 16.44 16.54 16.27 16.58 66,910 16.516 -0.63%
2021-02-03 0 23.85 23.60 23.85 23.35 24.00 169,006 4,041,158 23.911 16.54 16.37 16.54 16.20 16.65 243,632 16.587 -0.42%
2021-02-02 0 23.95 23.85 24.00 23.75 24.50 419,597 10,074,889 24.011 16.61 16.54 16.65 16.48 17.00 604,873 16.656 0.84%
2021-02-01 0 23.75 23.50 23.75 23.10 23.75 97,104 2,291,487 23.598 16.48 16.30 16.48 16.02 16.48 139,981 16.370 2.37%
2021-01-29 0 23.20 23.00 23.20 23.00 23.75 122,298 2,853,933 23.336 16.09 15.95 16.09 15.95 16.48 176,299 16.188 -2.73%
2021-01-28 0 23.85 23.70 23.85 23.70 24.50 90,004 2,163,262 24.035 16.54 16.44 16.54 16.44 17.00 129,746 16.673 -1.24%
2021-01-27 0 24.15 24.00 24.15 23.90 24.50 132,000 3,194,750 24.203 16.75 16.65 16.75 16.58 17.00 190,285 16.789 0.42%
2021-01-26 0 24.05 24.00 24.15 23.55 24.05 157,094 3,735,387 23.778 16.68 16.65 16.75 16.34 16.68 226,460 16.495 0.63%
2021-01-25 0 23.90 23.70 24.00 23.65 24.60 219,673 5,302,725 24.139 16.58 16.44 16.65 16.41 17.06 316,671 16.745 2.80%
2021-01-22 0 23.25 23.25 23.30 23.25 24.30 906,319 21,768,888 24.019 16.13 16.13 16.16 16.13 16.86 1,306,510 16.662 -3.73%
2021-01-21 0 24.15 23.85 24.15 23.85 24.35 143,713 3,458,416 24.065 16.75 16.54 16.75 16.54 16.89 207,170 16.694 0.62%
2021-01-20 0 24.00 23.90 24.05 23.70 24.90 341,686 8,263,210 24.184 16.65 16.58 16.68 16.44 17.27 492,560 16.776 -0.83%
2021-01-19 0 24.20 24.00 24.20 23.15 24.20 448,833 10,629,645 23.683 16.79 16.65 16.79 16.06 16.79 647,018 16.429 4.54%
2021-01-18 0 23.15 23.10 23.15 22.85 23.15 1,120,162 25,865,319 23.091 16.06 16.02 16.06 15.85 16.06 1,614,776 16.018 0.22%
2021-01-15 0 23.10 23.05 23.10 22.85 23.25 88,503 2,040,319 23.054 16.02 15.99 16.02 15.85 16.13 127,582 15.992 0.43%
2021-01-14 0 23.00 22.90 23.00 22.25 23.10 280,603 6,357,014 22.655 15.95 15.89 15.95 15.43 16.02 404,505 15.716 1.32%
2021-01-13 0 22.70 22.60 22.70 22.30 22.70 89,942 2,024,783 22.512 15.75 15.68 15.75 15.47 15.75 129,656 15.617 0.22%
2021-01-12 0 22.65 22.45 22.70 22.25 22.70 118,195 2,657,074 22.480 15.71 15.57 15.75 15.43 15.75 170,385 15.595 0.89%
2021-01-11 0 22.45 22.15 22.45 21.75 22.45 186,886 4,128,608 22.092 15.57 15.37 15.57 15.09 15.57 269,407 15.325 1.13%
2021-01-08 0 22.20 22.00 22.20 22.00 22.20 115,169 2,538,037 22.038 15.40 15.26 15.40 15.26 15.40 166,023 15.287 -0.89%
2021-01-07 0 22.40 22.20 22.40 22.00 22.50 70,645 1,573,961 22.280 15.54 15.40 15.54 15.26 15.61 101,839 15.455 0.00%
2021-01-06 0 22.40 22.35 22.40 21.65 22.40 231,143 5,093,810 22.037 15.54 15.50 15.54 15.02 15.54 333,206 15.287 0.90%
2021-01-05 0 22.20 22.20 22.30 21.55 22.35 237,231 5,221,532 22.010 15.40 15.40 15.47 14.95 15.50 341,982 15.268 1.37%
2021-01-04 0 21.90 21.80 21.90 21.35 21.95 173,000 3,743,900 21.641 15.19 15.12 15.19 14.81 15.23 249,389 15.012 2.82%
2020-12-31 0 21.30 21.25 21.40 21.30 21.65 54,725 1,174,937 21.470 14.78 14.74 14.85 14.78 15.02 78,889 14.894 -1.16%
2020-12-30 0 21.55 21.55 21.60 20.65 21.60 338,106 7,137,518 21.110 14.95 14.95 14.98 14.32 14.98 487,399 14.644 2.86%
2020-12-29 0 20.95 20.95 21.00 20.45 21.00 286,360 5,928,209 20.702 14.53 14.53 14.57 14.19 14.57 412,804 14.361 1.95%
2020-12-28 0 20.55 20.50 20.55 20.30 20.75 73,000 1,502,050 20.576 14.26 14.22 14.26 14.08 14.39 105,234 14.273 1.23%
2020-12-24 0 20.30 19.96 20.30 19.90 20.30 83,041 1,666,668 20.070 14.08 13.85 14.08 13.80 14.08 119,708 13.923 1.70%
2020-12-23 0 19.96 19.94 19.96 19.94 20.10 53,072 1,060,667 19.985 13.85 13.83 13.85 13.83 13.94 76,506 13.864 -0.70%
2020-12-22 0 20.10 19.98 20.15 19.80 20.15 69,386 1,385,872 19.973 13.94 13.86 13.98 13.74 13.98 100,024 13.855 -0.25%
2020-12-21 0 20.15 20.10 20.25 20.15 20.70 51,999 1,064,563 20.473 13.98 13.94 14.05 13.98 14.36 74,959 14.202 -1.23%
2020-12-18 0 20.40 20.35 20.40 20.00 20.55 257,168 5,203,752 20.235 14.15 14.12 14.15 13.87 14.26 370,722 14.037 -0.73%
2020-12-17 0 20.55 20.45 20.55 20.45 20.55 51,016 1,045,278 20.489 14.26 14.19 14.26 14.19 14.26 73,542 14.213 0.74%
2020-12-16 0 20.40 20.35 20.45 20.30 20.50 115,057 2,348,947 20.416 14.15 14.12 14.19 14.08 14.22 165,861 14.162 0.49%
2020-12-15 0 20.30 20.20 20.30 20.20 20.70 33,449 679,638 20.319 14.08 14.01 14.08 14.01 14.36 48,219 14.095 -0.49%
2020-12-14 0 20.40 20.20 20.45 20.00 20.50 46,659 947,522 20.307 14.15 14.01 14.19 13.87 14.22 67,262 14.087 2.00%
2020-12-11 0 20.00 19.94 20.20 20.00 20.20 118,482 2,377,362 20.065 13.87 13.83 14.01 13.87 14.01 170,798 13.919 -0.25%
2020-12-10 0 20.05 20.00 20.05 19.98 20.45 64,399 1,294,503 20.101 13.91 13.87 13.91 13.86 14.19 92,835 13.944 -0.74%
2020-12-09 0 20.20 20.15 20.20 20.20 20.80 99,887 2,040,053 20.424 14.01 13.98 14.01 14.01 14.43 143,993 14.168 -0.98%
2020-12-08 0 20.40 20.35 20.60 20.40 21.05 22,830 473,093 20.722 14.15 14.12 14.29 14.15 14.60 32,911 14.375 -0.97%
2020-12-07 0 20.60 20.45 20.60 20.60 21.20 94,582 1,974,401 20.875 14.29 14.19 14.29 14.29 14.71 136,345 14.481 -1.20%
2020-12-04 0 20.85 20.75 20.85 20.35 21.15 31,208 646,372 20.712 14.46 14.39 14.46 14.12 14.67 44,988 14.368 -0.48%
2020-12-03 0 20.95 20.70 21.00 20.80 21.25 58,569 1,227,311 20.955 14.53 14.36 14.57 14.43 14.74 84,430 14.536 -0.48%
2020-12-02 0 21.05 21.00 21.05 20.50 21.05 193,777 4,059,124 20.947 14.60 14.57 14.60 14.22 14.60 279,340 14.531 0.96%
2020-12-01 0 20.85 20.65 20.85 20.60 20.95 30,860 638,938 20.704 14.46 14.32 14.46 14.29 14.53 44,486 14.363 0.97%
2020-11-30 0 20.65 20.65 20.70 20.65 21.30 241,422 5,064,942 20.980 14.32 14.32 14.36 14.32 14.78 348,023 14.553 -1.67%
2020-11-27 0 21.00 20.95 21.05 20.95 21.30 123,089 2,587,605 21.022 14.57 14.53 14.60 14.53 14.78 177,440 14.583 0.00%
2020-11-26 0 21.00 21.00 21.05 20.85 21.35 127,002 2,664,941 20.983 14.57 14.57 14.60 14.46 14.81 183,081 14.556 -0.71%
2020-11-25 0 21.15 20.90 21.15 20.85 21.50 393,199 8,314,681 21.146 14.67 14.50 14.67 14.46 14.91 566,818 14.669 0.95%
2020-11-24 0 20.95 20.95 21.00 20.70 21.15 89,020 1,871,015 21.018 14.53 14.53 14.57 14.36 14.67 128,327 14.580 1.45%
2020-11-23 0 20.65 20.60 20.65 20.50 21.00 19,568 404,728 20.683 14.32 14.29 14.32 14.22 14.57 28,208 14.348 -1.43%
2020-11-20 0 20.95 20.75 20.95 20.80 20.95 137,018 2,863,026 20.895 14.53 14.39 14.53 14.43 14.53 197,519 14.495 0.72%
2020-11-19 0 20.80 20.80 20.95 20.70 21.00 71,598 1,490,056 20.811 14.43 14.43 14.53 14.36 14.57 103,213 14.437 0.24%
2020-11-18 0 20.75 20.75 20.90 20.30 21.10 37,187 774,496 20.827 14.39 14.39 14.50 14.08 14.64 53,607 14.448 -1.19%
2020-11-17 0 21.00 20.85 21.00 20.55 21.10 196,999 4,111,524 20.871 14.57 14.46 14.57 14.26 14.64 283,985 14.478 2.94%
2020-11-16 0 20.40 20.25 20.40 19.50 21.00 331,896 6,671,750 20.102 14.15 14.05 14.15 13.53 14.57 478,447 13.945 -2.16%
2020-11-13 0 20.85 20.65 20.85 20.35 20.95 150,788 3,116,740 20.670 14.46 14.32 14.46 14.12 14.53 217,369 14.338 -0.71%
2020-11-12 0 21.00 20.95 21.00 20.70 21.40 142,592 2,994,860 21.003 14.57 14.53 14.57 14.36 14.85 205,554 14.570 -0.71%
2020-11-11 0 21.15 21.10 21.15 20.35 21.40 378,364 7,907,452 20.899 14.67 14.64 14.67 14.12 14.85 545,433 14.498 4.70%
2020-11-10 0 20.20 20.05 20.20 19.50 20.20 327,662 6,575,229 20.067 14.01 13.91 14.01 13.53 14.01 472,343 13.920 5.21%
2020-11-09 0 19.20 19.20 19.36 19.14 19.48 57,131 1,100,579 19.264 13.32 13.32 13.43 13.28 13.51 82,358 13.363 0.00%
2020-11-06 0 19.20 19.08 19.20 19.06 19.32 74,304 1,426,660 19.200 13.32 13.24 13.32 13.22 13.40 107,113 13.319 -0.41%
2020-11-05 0 19.28 19.20 19.28 19.06 19.30 89,436 1,714,530 19.170 13.37 13.32 13.37 13.22 13.39 128,927 13.298 1.15%
2020-11-04 0 19.06 19.06 19.10 18.90 19.20 89,039 1,696,716 19.056 13.22 13.22 13.25 13.11 13.32 128,355 13.219 1.71%
2020-11-03 0 18.74 18.82 18.94 18.72 18.98 55,672 1,047,801 18.821 13.00 13.06 13.14 12.99 13.17 80,254 13.056 -0.11%
2020-11-02 0 18.76 18.76 18.84 18.66 18.90 52,617 987,744 18.772 13.01 13.01 13.07 12.94 13.11 75,850 13.022 0.32%
2020-10-30 0 18.70 18.70 18.72 18.54 19.22 312,000 5,837,240 18.709 12.97 12.97 12.99 12.86 13.33 449,765 12.978 -0.53%
2020-10-29 0 18.80 18.80 18.82 18.68 19.00 141,784 2,661,870 18.774 13.04 13.04 13.06 12.96 13.18 204,390 13.024 -2.19%
2020-10-28 0 19.22 19.04 19.22 18.98 19.60 77,950 1,487,436 19.082 13.33 13.21 13.33 13.17 13.60 112,369 13.237 0.31%
2020-10-27 0 19.16 19.16 19.20 18.92 19.62 123,094 2,357,259 19.150 13.29 13.29 13.32 13.12 13.61 177,447 13.284 -2.15%
2020-10-23 0 19.58 19.56 19.58 18.98 19.78 332,312 6,450,701 19.412 13.58 13.57 13.58 13.17 13.72 479,046 13.466 3.71%
2020-10-22 0 18.88 18.86 18.90 18.02 18.98 282,720 5,200,280 18.394 13.10 13.08 13.11 12.50 13.17 407,557 12.760 4.66%
2020-10-21 0 18.04 17.98 18.04 17.88 18.06 78,909 1,419,606 17.990 12.51 12.47 12.51 12.40 12.53 113,752 12.480 0.67%
2020-10-20 0 17.92 17.92 17.94 17.78 18.10 263,179 4,693,648 17.834 12.43 12.43 12.44 12.33 12.56 379,387 12.372 -0.44%
2020-10-19 0 18.00 17.96 18.04 17.88 18.04 170,195 3,061,518 17.988 12.49 12.46 12.51 12.40 12.51 245,346 12.478 0.33%
2020-10-16 0 17.94 17.80 17.98 17.76 18.12 155,033 2,776,792 17.911 12.44 12.35 12.47 12.32 12.57 223,489 12.425 0.56%
2020-10-15 0 17.84 17.80 17.84 17.70 18.00 64,624 1,155,899 17.887 12.38 12.35 12.38 12.28 12.49 93,159 12.408 -0.11%
2020-10-14 0 17.86 17.86 17.88 17.72 18.02 136,162 2,428,755 17.837 12.39 12.39 12.40 12.29 12.50 196,285 12.374 0.34%
2020-10-12 0 17.80 17.78 17.80 17.76 18.26 450,067 8,048,062 17.882 12.35 12.33 12.35 12.32 12.67 648,797 12.405 -0.56%
2020-10-09 0 17.90 17.90 17.92 17.84 18.00 82,736 1,481,555 17.907 12.42 12.42 12.43 12.38 12.49 119,269 12.422 -0.56%
2020-10-08 0 18.00 17.86 18.00 17.86 18.12 66,888 1,197,435 17.902 12.49 12.39 12.49 12.39 12.57 96,423 12.419 1.01%
2020-10-07 0 17.82 17.82 18.00 17.80 18.00 229,230 4,099,950 17.886 12.36 12.36 12.49 12.35 12.49 330,448 12.407 -0.89%
2020-10-06 0 17.98 17.94 17.98 17.78 17.98 305,163 5,452,314 17.867 12.47 12.44 12.47 12.33 12.47 439,910 12.394 0.45%
2020-10-05 0 17.90 17.74 17.92 17.62 17.90 140,690 2,503,230 17.793 12.42 12.31 12.43 12.22 12.42 202,813 12.343 1.59%
2020-09-30 0 17.62 17.52 17.68 17.30 17.94 352,351 6,202,905 17.604 12.22 12.15 12.26 12.00 12.44 507,934 12.212 -0.34%
2020-09-29 0 17.68 17.64 17.70 17.62 18.06 285,488 5,067,233 17.749 12.26 12.24 12.28 12.22 12.53 411,547 12.313 -0.67%
2020-09-28 0 17.80 17.80 17.82 17.64 17.82 480,607 8,568,038 17.828 12.35 12.35 12.36 12.24 12.36 692,822 12.367 -1.00%
2020-09-25 0 17.98 17.92 18.00 17.90 19.08 517,801 9,393,317 18.141 12.47 12.43 12.49 12.42 13.24 746,439 12.584 -4.26%
2020-09-24 0 18.78 18.68 18.78 18.66 21.10 946,739 18,118,658 19.138 13.03 12.96 13.03 12.94 14.64 1,364,777 13.276 -11.29%
2020-09-23 0 23.00 23.00 23.05 22.85 23.15 1,000,067 23,008,794 23.007 14.69 14.69 14.72 14.59 14.78 1,566,274 14.690 0.00%
2020-09-22 0 23.00 23.00 23.05 22.65 23.10 788,192 18,027,792 22.872 14.69 14.69 14.72 14.46 14.75 1,234,442 14.604 0.88%
2020-09-21 0 22.80 22.80 22.85 22.75 23.15 553,000 12,650,100 22.875 14.56 14.56 14.59 14.53 14.78 866,091 14.606 -1.30%
2020-09-18 0 23.10 23.05 23.10 22.75 23.10 1,942,238 44,735,550 23.033 14.75 14.72 14.75 14.53 14.75 3,041,872 14.707 1.76%
2020-09-17 0 22.70 22.65 22.70 22.50 23.25 474,068 10,801,224 22.784 14.49 14.46 14.49 14.37 14.85 742,470 14.548 -0.66%
2020-09-16 0 22.85 22.75 22.90 22.50 23.20 590,055 13,498,395 22.877 14.59 14.53 14.62 14.37 14.81 924,126 14.607 1.78%
2020-09-15 0 22.45 22.25 22.45 21.95 22.45 358,001 7,942,646 22.186 14.33 14.21 14.33 14.02 14.33 560,690 14.166 2.98%
2020-09-14 0 21.80 21.80 21.95 21.60 22.15 418,214 9,188,563 21.971 13.92 13.92 14.02 13.79 14.14 654,994 14.028 1.16%
2020-09-11 0 21.55 21.55 21.65 21.30 21.70 282,513 6,090,182 21.557 13.76 13.76 13.82 13.60 13.86 442,463 13.764 0.23%
2020-09-10 0 21.50 21.50 21.55 21.00 21.70 438,023 9,380,570 21.416 13.73 13.73 13.76 13.41 13.86 686,018 13.674 2.38%
2020-09-09 0 21.00 21.00 21.20 20.80 21.35 359,720 7,575,352 21.059 13.41 13.41 13.54 13.28 13.63 563,382 13.446 0.96%
2020-09-08 0 20.80 20.80 20.95 20.80 21.25 311,960 6,552,522 21.004 13.28 13.28 13.38 13.28 13.57 488,582 13.411 -0.24%
2020-09-07 0 20.85 20.85 20.95 20.55 20.95 527,791 10,995,472 20.833 13.31 13.31 13.38 13.12 13.38 826,610 13.302 3.47%
2020-09-04 0 20.15 20.15 20.30 20.00 20.35 230,191 4,632,081 20.123 12.87 12.87 12.96 12.77 12.99 360,518 12.848 -0.74%
2020-09-03 0 20.30 20.30 20.50 20.20 20.55 234,624 4,771,188 20.335 12.96 12.96 13.09 12.90 13.12 367,461 12.984 0.00%
2020-09-02 0 20.30 20.30 20.35 20.00 20.40 311,141 6,300,034 20.248 12.96 12.96 12.99 12.77 13.03 487,299 12.928 0.50%
2020-09-01 0 20.20 20.20 20.25 19.80 20.65 655,682 13,341,986 20.348 12.90 12.90 12.93 12.64 13.19 1,026,909 12.992 1.41%
2020-08-31 0 19.92 19.92 19.98 19.58 20.40 744,534 14,888,618 19.997 12.72 12.72 12.76 12.50 13.03 1,166,066 12.768 3.21%
2020-08-28 0 19.30 19.22 19.32 18.90 19.32 691,491 13,208,704 19.102 12.32 12.27 12.34 12.07 12.34 1,082,992 12.196 7.46%
2020-08-27 0 17.96 17.96 18.00 17.92 18.80 194,000 3,496,720 18.024 11.47 11.47 11.49 11.44 12.00 303,837 11.509 -1.86%
2020-08-26 0 18.30 18.28 18.34 18.28 18.50 140,583 2,576,298 18.326 11.68 11.67 11.71 11.67 11.81 220,177 11.701 -1.08%
2020-08-25 0 18.50 18.50 18.54 18.24 18.62 181,000 3,351,360 18.516 11.81 11.81 11.84 11.65 11.89 283,477 11.822 -1.07%
2020-08-24 0 18.70 18.70 18.74 18.62 18.78 224,114 4,194,536 18.716 11.94 11.94 11.97 11.89 11.99 351,000 11.950 0.32%
2020-08-21 0 18.64 18.54 18.64 18.10 18.64 112,591 2,061,222 18.307 11.90 11.84 11.90 11.56 11.90 176,336 11.689 2.08%
2020-08-20 0 18.26 18.20 18.26 18.04 19.14 176,256 3,207,165 18.196 11.66 11.62 11.66 11.52 12.22 276,047 11.618 0.66%
2020-08-19 0 18.14 18.08 18.10 18.04 18.20 47,142 852,948 18.093 11.58 11.54 11.56 11.52 11.62 73,832 11.553 0.67%
2020-08-18 0 18.02 18.02 18.06 18.02 18.20 155,419 2,811,489 18.090 11.51 11.51 11.53 11.51 11.62 243,412 11.550 -0.66%
2020-08-17 0 18.14 18.14 18.16 18.04 18.22 294,849 5,356,010 18.165 11.58 11.58 11.60 11.52 11.63 461,783 11.599 0.00%
2020-08-14 0 18.14 18.08 18.14 18.06 18.14 111,000 2,010,060 18.109 11.58 11.54 11.58 11.53 11.58 173,845 11.562 0.00%
2020-08-13 0 18.14 18.00 18.14 18.00 18.26 123,711 2,243,760 18.137 11.58 11.49 11.58 11.49 11.66 193,752 11.581 -0.44%
2020-08-12 0 18.22 18.16 18.22 17.84 18.22 238,084 4,289,073 18.015 11.63 11.60 11.63 11.39 11.63 372,880 11.503 1.79%
2020-08-11 0 17.90 17.86 17.90 17.70 17.94 97,905 1,745,171 17.825 11.43 11.40 11.43 11.30 11.45 153,336 11.381 1.47%
2020-08-10 0 17.64 17.56 17.70 17.44 17.70 49,000 861,960 17.591 11.26 11.21 11.30 11.14 11.30 76,742 11.232 -0.34%
2020-08-07 0 17.70 17.70 17.76 17.38 17.78 97,228 1,707,725 17.564 11.30 11.30 11.34 11.10 11.35 152,275 11.215 1.03%
2020-08-06 0 17.52 17.52 17.60 17.30 17.86 126,378 2,210,048 17.488 11.19 11.19 11.24 11.05 11.40 197,929 11.166 -1.24%
2020-08-05 0 17.74 17.60 17.80 17.56 17.90 59,000 1,041,280 17.649 11.33 11.24 11.37 11.21 11.43 92,404 11.269 -0.22%
2020-08-04 0 17.78 17.76 17.78 17.46 17.98 120,205 2,114,448 17.590 11.35 11.34 11.35 11.15 11.48 188,261 11.231 1.48%
2020-08-03 0 17.52 17.50 17.52 17.42 17.60 85,273 1,492,341 17.501 11.19 11.17 11.19 11.12 11.24 133,552 11.174 -0.11%
2020-07-31 0 17.54 17.54 17.60 17.54 17.70 34,014 598,585 17.598 11.20 11.20 11.24 11.20 11.30 53,272 11.236 -0.79%
2020-07-30 0 17.68 17.66 17.68 17.66 17.76 66,989 1,185,425 17.696 11.29 11.28 11.29 11.28 11.34 104,916 11.299 0.57%
2020-07-29 0 17.58 17.56 17.58 17.32 17.70 68,431 1,200,510 17.543 11.22 11.21 11.22 11.06 11.30 107,174 11.201 0.11%
2020-07-28 0 17.56 17.56 17.58 17.48 17.64 185,135 3,251,070 17.561 11.21 11.21 11.22 11.16 11.26 289,953 11.212 -0.45%
2020-07-27 0 17.64 17.60 17.64 17.60 18.00 160,715 2,847,800 17.720 11.26 11.24 11.26 11.24 11.49 251,707 11.314 -1.89%
2020-07-24 0 17.98 17.98 18.00 17.98 18.46 197,000 3,551,900 18.030 11.48 11.48 11.49 11.48 11.79 308,535 11.512 -0.44%
2020-07-23 0 18.06 18.04 18.10 18.00 18.38 114,415 2,065,861 18.056 11.53 11.52 11.56 11.49 11.74 179,193 11.529 -0.33%
2020-07-22 0 18.12 18.12 18.14 18.02 18.22 125,990 2,284,594 18.133 11.57 11.57 11.58 11.51 11.63 197,322 11.578 0.11%
2020-07-21 0 18.10 18.08 18.10 18.04 18.26 220,844 4,008,425 18.150 11.56 11.54 11.56 11.52 11.66 345,879 11.589 -0.55%
2020-07-20 0 18.20 18.18 18.24 18.18 18.50 213,974 3,908,372 18.266 11.62 11.61 11.65 11.61 11.81 335,119 11.663 -1.09%
2020-07-17 0 18.40 18.40 18.44 18.38 18.60 158,223 2,919,625 18.453 11.75 11.75 11.77 11.74 11.88 247,804 11.782 -0.54%
2020-07-16 0 18.50 18.50 18.54 18.50 18.94 283,892 5,285,463 18.618 11.81 11.81 11.84 11.81 12.09 444,623 11.888 -2.01%
2020-07-15 0 18.88 18.88 18.90 18.76 19.32 247,434 4,661,262 18.838 12.05 12.05 12.07 11.98 12.34 387,523 12.028 -0.32%
2020-07-14 0 18.94 18.92 18.98 18.82 19.18 77,603 1,470,266 18.946 12.09 12.08 12.12 12.02 12.25 121,539 12.097 -1.35%
2020-07-13 0 19.20 19.18 19.20 19.18 19.48 101,254 1,950,306 19.262 12.26 12.25 12.26 12.25 12.44 158,581 12.298 -1.13%
2020-07-10 0 19.42 19.32 19.42 19.12 19.76 134,350 2,601,038 19.360 12.40 12.34 12.40 12.21 12.62 210,415 12.361 -0.92%
2020-07-09 0 19.60 19.60 19.68 19.50 19.78 328,107 6,425,689 19.584 12.51 12.51 12.57 12.45 12.63 513,871 12.504 -0.41%
2020-07-08 0 19.68 19.64 19.76 19.52 20.15 85,073 1,677,130 19.714 12.57 12.54 12.62 12.46 12.87 133,239 12.587 -1.20%
2020-07-07 0 19.92 19.86 20.00 19.88 20.50 404,288 8,184,868 20.245 12.72 12.68 12.77 12.69 13.09 633,183 12.927 -2.35%
2020-07-06 0 20.40 20.30 20.35 19.94 20.50 296,083 5,995,170 20.248 13.03 12.96 12.99 12.73 13.09 463,716 12.929 2.82%
2020-07-03 0 19.84 19.84 19.90 19.80 20.20 180,080 3,581,883 19.891 12.67 12.67 12.71 12.64 12.90 282,036 12.700 -1.05%
2020-07-02 0 20.05 20.05 20.15 19.50 20.30 322,169 6,446,412 20.009 12.80 12.80 12.87 12.45 12.96 504,571 12.776 2.82%
2020-06-30 0 19.50 19.50 19.52 19.44 19.60 150,237 2,931,748 19.514 12.45 12.45 12.46 12.41 12.51 235,296 12.460 0.72%
2020-06-29 0 19.36 19.36 19.38 19.10 19.58 309,087 5,982,730 19.356 12.36 12.36 12.37 12.20 12.50 484,082 12.359 0.10%
2020-06-26 0 19.34 19.32 19.36 19.18 19.42 156,627 3,023,121 19.301 12.35 12.34 12.36 12.25 12.40 245,304 12.324 -1.02%
2020-06-24 0 19.54 19.46 19.54 18.94 19.54 497,418 9,645,911 19.392 12.48 12.43 12.48 12.09 12.48 779,040 12.382 2.30%
2020-06-23 0 19.10 19.04 19.12 18.74 19.18 269,031 5,106,330 18.980 12.20 12.16 12.21 11.97 12.25 421,348 12.119 -0.52%
2020-06-22 0 19.20 19.20 19.22 19.12 19.46 171,581 3,294,472 19.201 12.26 12.26 12.27 12.21 12.43 268,725 12.260 -1.94%
2020-06-19 0 19.58 19.46 19.58 19.26 19.64 659,618 12,857,932 19.493 12.50 12.43 12.50 12.30 12.54 1,033,073 12.446 2.51%
2020-06-18 0 19.10 19.08 19.16 19.02 19.34 265,533 5,094,334 19.185 12.20 12.18 12.23 12.14 12.35 415,869 12.250 -0.83%
2020-06-17 0 19.26 19.22 19.26 19.10 19.28 84,358 1,619,908 19.203 12.30 12.27 12.30 12.20 12.31 132,119 12.261 0.63%
2020-06-16 0 19.14 19.12 19.20 19.14 19.50 160,195 3,080,288 19.228 12.22 12.21 12.26 12.22 12.45 250,892 12.277 0.63%
2020-06-15 0 19.02 18.96 19.02 18.94 19.40 241,157 4,598,381 19.068 12.14 12.11 12.14 12.09 12.39 377,693 12.175 -0.94%
2020-06-12 0 19.20 19.16 19.20 18.84 19.34 491,572 9,416,691 19.156 12.26 12.23 12.26 12.03 12.35 769,885 12.231 -0.72%
2020-06-11 0 19.34 19.32 19.34 19.18 19.50 407,914 7,893,520 19.351 12.35 12.34 12.35 12.25 12.45 638,862 12.356 -1.12%
2020-06-10 0 19.56 19.54 19.56 19.50 19.80 631,507 12,389,816 19.619 12.49 12.48 12.49 12.45 12.64 989,046 12.527 -0.51%
2020-06-09 0 19.66 19.66 19.72 19.40 19.80 1,161,869 22,778,348 19.605 12.55 12.55 12.59 12.39 12.64 1,819,683 12.518 1.34%
2020-06-08 0 19.40 19.30 19.40 19.24 19.58 1,464,360 28,319,228 19.339 12.39 12.32 12.39 12.28 12.50 2,293,435 12.348 1.89%
2020-06-05 0 19.04 19.00 19.18 18.64 19.20 1,910,523 36,049,846 18.869 12.16 12.13 12.25 11.90 12.26 2,992,201 12.048 1.60%
2020-06-04 0 18.74 18.68 18.74 18.54 18.86 389,853 7,291,900 18.704 11.97 11.93 11.97 11.84 12.04 610,576 11.943 0.43%
2020-06-03 0 18.66 18.66 18.72 18.62 19.00 306,621 5,754,666 18.768 11.91 11.91 11.95 11.89 12.13 480,220 11.983 -0.21%
2020-06-02 0 18.70 18.70 18.78 18.60 18.80 674,896 12,594,549 18.661 11.94 11.94 11.99 11.88 12.00 1,057,001 11.915 0.43%
2020-06-01 0 18.62 18.56 18.62 18.30 18.90 253,062 4,708,859 18.608 11.89 11.85 11.89 11.68 12.07 396,338 11.881 0.87%
2020-05-29 0 18.46 18.46 18.48 18.30 18.70 271,697 5,009,452 18.438 11.79 11.79 11.80 11.68 11.94 425,523 11.772 0.22%
2020-05-28 0 18.42 18.38 18.42 18.20 18.90 323,531 5,946,855 18.381 11.76 11.74 11.76 11.62 12.07 506,704 11.736 0.11%
2020-05-27 0 18.40 18.36 18.48 18.20 18.52 343,540 6,289,985 18.309 11.75 11.72 11.80 11.62 11.83 538,042 11.691 -0.22%
2020-05-26 0 18.44 18.42 18.44 18.22 18.48 1,806,021 33,107,531 18.332 11.77 11.76 11.77 11.63 11.80 2,828,533 11.705 -0.86%
2020-05-25 0 18.60 18.50 18.60 18.20 18.64 191,485 3,510,123 18.331 11.88 11.81 11.88 11.62 11.90 299,898 11.704 0.32%
2020-05-22 0 18.54 18.54 18.60 18.54 19.68 717,007 13,573,252 18.930 11.84 11.84 11.88 11.84 12.57 1,122,954 12.087 -7.53%
2020-05-21 0 20.05 20.05 20.15 19.88 20.50 121,782 2,454,352 20.154 12.80 12.80 12.87 12.69 13.09 190,731 12.868 -3.14%
2020-05-20 0 20.70 20.45 20.75 20.45 20.95 52,363 1,083,177 20.686 13.22 13.06 13.25 13.06 13.38 82,009 13.208 -0.48%
2020-05-19 0 20.80 20.75 20.95 20.60 20.95 87,186 1,810,418 20.765 13.28 13.25 13.38 13.15 13.38 136,548 13.258 1.46%
2020-05-18 0 20.50 20.15 20.50 20.05 20.50 97,210 1,964,292 20.207 13.09 12.87 13.09 12.80 13.09 152,247 12.902 2.24%
2020-05-15 0 20.05 20.05 20.15 20.00 20.45 166,397 3,341,497 20.081 12.80 12.80 12.87 12.77 13.06 260,606 12.822 -2.20%
2020-05-14 0 20.50 20.50 20.55 20.50 21.70 67,000 1,394,450 20.813 13.09 13.09 13.12 13.09 13.86 104,933 13.289 -2.38%
2020-05-13 0 21.00 21.00 21.15 21.00 21.55 120,440 2,549,304 21.167 13.41 13.41 13.50 13.41 13.76 188,629 13.515 -2.33%
2020-05-12 0 21.50 21.45 21.50 21.40 22.20 108,202 2,338,654 21.614 13.73 13.70 13.73 13.66 14.17 169,463 13.800 -2.27%
2020-05-11 0 22.00 21.90 22.05 21.90 22.25 68,294 1,505,062 22.038 14.05 13.98 14.08 13.98 14.21 106,960 14.071 0.23%
2020-05-08 0 21.95 21.90 22.00 21.65 22.10 154,067 3,385,774 21.976 14.02 13.98 14.05 13.82 14.11 241,295 14.032 0.46%
2020-05-07 0 22.85 22.75 22.85 22.65 22.90 283,456 6,462,664 22.800 13.95 13.89 13.95 13.83 13.98 464,258 13.920 1.11%
2020-05-06 0 22.60 22.55 22.65 22.45 22.70 316,631 7,154,703 22.596 13.80 13.77 13.83 13.71 13.86 518,593 13.796 1.12%
2020-05-05 0 22.35 22.30 22.35 22.05 22.45 186,227 4,153,362 22.303 13.65 13.62 13.65 13.46 13.71 305,011 13.617 0.45%
2020-05-04 0 22.25 22.25 22.30 22.15 22.65 217,035 4,838,574 22.294 13.58 13.58 13.62 13.52 13.83 355,470 13.612 -3.68%
2020-04-29 0 23.10 23.10 23.15 23.05 23.35 197,935 4,577,683 23.127 14.10 14.10 14.13 14.07 14.26 324,187 14.120 0.87%
2020-04-28 0 22.90 22.80 22.90 22.45 23.30 243,295 5,573,958 22.910 13.98 13.92 13.98 13.71 14.23 398,480 13.988 0.88%
2020-04-27 0 22.70 22.65 22.70 22.60 23.20 178,003 4,080,245 22.922 13.86 13.83 13.86 13.80 14.16 291,542 13.995 0.44%
2020-04-24 0 22.60 22.50 22.70 22.40 22.80 265,863 6,002,794 22.579 13.80 13.74 13.86 13.68 13.92 435,443 13.785 0.00%
2020-04-23 0 22.60 22.55 22.70 22.30 23.00 91,289 2,065,728 22.628 13.80 13.77 13.86 13.62 14.04 149,517 13.816 0.67%
2020-04-22 0 22.45 22.05 22.45 21.80 22.45 244,097 5,418,282 22.197 13.71 13.46 13.71 13.31 13.71 399,793 13.553 1.35%
2020-04-21 0 22.15 22.10 22.15 22.05 22.65 87,333 1,938,609 22.198 13.52 13.49 13.52 13.46 13.83 143,038 13.553 -1.12%
2020-04-20 0 22.40 22.40 22.80 22.40 23.00 254,000 5,790,050 22.795 13.68 13.68 13.92 13.68 14.04 416,013 13.918 -1.54%
2020-04-17 0 22.75 22.75 22.90 22.70 23.45 518,883 11,875,443 22.887 13.89 13.89 13.98 13.86 14.32 849,851 13.974 0.66%
2020-04-16 0 22.60 22.60 22.70 22.00 22.85 481,271 10,762,958 22.364 13.80 13.80 13.86 13.43 13.95 788,248 13.654 0.89%
2020-04-15 0 22.40 22.40 22.70 22.40 23.25 365,990 8,318,180 22.728 13.68 13.68 13.86 13.68 14.20 599,436 13.877 -2.40%
2020-04-14 0 22.95 22.95 23.05 21.70 23.80 1,146,933 26,490,688 23.097 14.01 14.01 14.07 13.25 14.53 1,878,501 14.102 6.99%
2020-04-09 0 21.45 21.45 21.75 20.50 21.55 534,571 11,134,340 20.829 13.10 13.10 13.28 12.52 13.16 875,545 12.717 6.45%
2020-04-08 0 20.15 20.15 20.20 19.90 20.35 296,398 5,962,099 20.115 12.30 12.30 12.33 12.15 12.42 485,455 12.281 1.26%
2020-04-07 0 19.90 19.88 20.00 19.74 20.40 478,386 9,524,706 19.910 12.15 12.14 12.21 12.05 12.46 783,523 12.156 0.71%
2020-04-06 0 19.76 19.68 19.76 19.30 19.86 439,006 8,594,795 19.578 12.06 12.02 12.06 11.78 12.13 719,025 11.953 1.86%
2020-04-03 0 19.40 19.40 19.50 19.38 19.60 162,144 3,150,962 19.433 11.84 11.84 11.91 11.83 11.97 265,567 11.865 0.00%
2020-04-02 0 19.40 19.40 19.42 19.24 19.76 411,558 7,971,494 19.369 11.84 11.84 11.86 11.75 12.06 674,069 11.826 -1.62%
2020-04-01 0 19.72 19.72 19.74 19.70 20.35 255,481 5,092,623 19.933 12.04 12.04 12.05 12.03 12.42 418,439 12.171 -3.33%
2020-03-31 0 20.40 20.40 20.50 20.20 20.65 233,406 4,756,841 20.380 12.46 12.46 12.52 12.33 12.61 382,283 12.443 0.74%
2020-03-30 0 20.25 20.15 20.25 20.20 20.75 90,019 1,827,916 20.306 12.36 12.30 12.36 12.33 12.67 147,437 12.398 -1.22%
2020-03-27 0 20.50 20.45 20.55 20.30 20.65 206,950 4,250,488 20.539 12.52 12.49 12.55 12.39 12.61 338,952 12.540 2.24%
2020-03-26 0 20.05 20.05 20.15 19.96 20.50 4,148,234 81,374,274 19.617 12.24 12.24 12.30 12.19 12.52 6,794,172 11.977 -1.47%
2020-03-25 0 20.35 20.35 20.55 19.80 20.75 200,656 4,053,480 20.201 12.42 12.42 12.55 12.09 12.67 328,644 12.334 4.36%
2020-03-24 0 19.50 19.50 19.56 19.34 19.60 239,619 4,656,800 19.434 11.91 11.91 11.94 11.81 11.97 392,459 11.866 0.93%
2020-03-23 0 19.32 19.32 19.36 19.26 19.88 349,820 6,831,057 19.527 11.80 11.80 11.82 11.76 12.14 572,952 11.923 -4.12%
2020-03-20 0 20.15 20.15 20.35 20.15 20.50 334,214 6,781,515 20.291 12.30 12.30 12.42 12.30 12.52 547,391 12.389 -0.25%
2020-03-19 0 20.20 20.15 20.20 19.84 20.80 550,812 11,107,018 20.165 12.33 12.30 12.33 12.11 12.70 902,146 12.312 -2.88%
2020-03-18 0 20.80 20.75 20.95 20.70 21.70 272,377 5,755,429 21.130 12.70 12.67 12.79 12.64 13.25 446,112 12.901 -2.35%
2020-03-17 0 21.30 20.95 21.30 20.75 21.30 532,424 11,153,005 20.948 13.00 12.79 13.00 12.67 13.00 872,029 12.790 0.95%
2020-03-16 0 21.10 21.05 21.30 20.95 21.45 310,603 6,579,784 21.184 12.88 12.85 13.00 12.79 13.10 508,720 12.934 -1.40%
2020-03-13 0 21.40 21.40 21.70 20.80 21.75 532,000 11,279,465 21.202 13.07 13.07 13.25 12.70 13.28 871,335 12.945 -2.73%
2020-03-12 0 22.00 22.00 22.05 21.80 22.30 192,624 4,231,109 21.966 13.43 13.43 13.46 13.31 13.62 315,489 13.411 -2.00%
2020-03-11 0 22.45 22.40 22.45 22.15 22.85 359,675 8,116,776 22.567 13.71 13.68 13.71 13.52 13.95 589,093 13.778 0.90%
2020-03-10 0 22.25 22.25 22.35 21.70 22.35 195,000 4,331,550 22.213 13.58 13.58 13.65 13.25 13.65 319,380 13.562 1.14%
2020-03-09 0 22.00 22.00 22.20 22.00 22.85 864,582 19,287,078 22.308 13.43 13.43 13.55 13.43 13.95 1,416,053 13.620 -4.56%
2020-03-06 0 23.05 23.05 23.25 22.80 23.15 636,910 14,636,747 22.981 14.07 14.07 14.20 13.92 14.13 1,043,161 14.031 -1.07%
2020-03-05 0 23.30 23.30 23.35 23.20 23.45 391,135 9,086,224 23.230 14.23 14.23 14.26 14.16 14.32 640,619 14.184 0.87%
2020-03-04 0 23.10 23.10 23.25 22.95 23.10 144,715 3,330,493 23.014 14.10 14.10 14.20 14.01 14.10 237,021 14.051 0.65%
2020-03-03 0 22.95 22.95 23.25 22.95 23.75 435,623 10,066,372 23.108 14.01 14.01 14.20 14.01 14.50 713,484 14.109 -1.50%
2020-03-02 0 23.30 23.25 23.35 22.80 23.45 1,061,823 24,666,861 23.231 14.23 14.20 14.26 13.92 14.32 1,739,103 14.184 0.87%
2020-02-28 0 23.10 23.05 23.10 22.65 23.10 503,171 11,488,314 22.832 14.10 14.07 14.10 13.83 14.10 824,117 13.940 -0.86%
2020-02-27 0 23.30 23.30 23.35 23.10 23.65 354,920 8,278,003 23.324 14.23 14.23 14.26 14.10 14.44 581,305 14.240 -0.64%
2020-02-26 0 23.45 23.35 23.45 22.65 23.75 446,663 10,374,000 23.226 14.32 14.26 14.32 13.83 14.50 731,566 14.181 0.43%
2020-02-25 0 23.35 23.35 23.70 23.25 23.55 191,361 4,471,756 23.368 14.26 14.26 14.47 14.20 14.38 313,420 14.268 -0.64%
2020-02-24 0 23.50 23.55 23.60 23.45 23.90 147,278 3,472,105 23.575 14.35 14.38 14.41 14.32 14.59 241,219 14.394 -1.67%
2020-02-21 0 23.90 23.90 23.95 23.90 24.35 85,295 2,054,061 24.082 14.59 14.59 14.62 14.59 14.87 139,700 14.703 -1.44%
2020-02-20 0 24.25 24.20 24.25 24.10 24.35 87,000 2,106,450 24.212 14.81 14.78 14.81 14.71 14.87 142,493 14.783 0.21%
2020-02-19 0 24.20 24.15 24.20 24.10 24.25 88,639 2,143,596 24.183 14.78 14.74 14.78 14.71 14.81 145,177 14.765 0.62%
2020-02-18 0 24.05 24.00 24.05 23.95 24.40 45,000 1,081,950 24.043 14.68 14.65 14.68 14.62 14.90 73,703 14.680 -0.41%
2020-02-17 0 24.15 24.00 24.15 24.05 24.30 138,029 3,344,447 24.230 14.74 14.65 14.74 14.68 14.84 226,070 14.794 0.62%
2020-02-14 0 24.00 24.00 24.05 23.75 24.15 95,151 2,283,898 24.003 14.65 14.65 14.68 14.50 14.74 155,843 14.655 1.48%
2020-02-13 0 23.65 23.65 23.80 23.65 23.85 58,329 1,385,843 23.759 14.44 14.44 14.53 14.44 14.56 95,534 14.506 -0.63%
2020-02-12 0 23.80 23.80 23.95 23.80 24.35 210,669 5,039,949 23.924 14.53 14.53 14.62 14.53 14.87 345,044 14.607 -1.45%
2020-02-11 0 24.15 23.90 24.15 23.90 24.25 80,581 1,937,585 24.045 14.74 14.59 14.74 14.59 14.81 131,979 14.681 1.26%
2020-02-10 0 23.85 23.80 23.85 23.70 24.15 101,796 2,430,054 23.872 14.56 14.53 14.56 14.47 14.74 166,726 14.575 -1.45%
2020-02-07 0 24.20 24.20 24.35 24.10 24.75 147,652 3,591,308 24.323 14.78 14.78 14.87 14.71 15.11 241,831 14.850 0.62%
2020-02-06 0 24.05 24.00 24.30 23.80 24.25 104,482 2,508,771 24.012 14.68 14.65 14.84 14.53 14.81 171,126 14.660 2.12%
2020-02-05 0 23.55 23.55 23.80 23.40 24.00 42,179 998,524 23.673 14.38 14.38 14.53 14.29 14.65 69,083 14.454 -0.84%
2020-02-04 0 23.75 23.75 23.80 23.40 23.80 74,823 1,761,508 23.542 14.50 14.50 14.53 14.29 14.53 122,549 14.374 1.93%
2020-02-03 0 23.30 23.30 23.35 23.25 24.25 153,554 3,604,618 23.475 14.23 14.23 14.26 14.20 14.81 251,498 14.333 -2.10%
2020-01-31 0 23.80 23.80 24.00 23.80 24.10 108,844 2,609,288 23.973 14.53 14.53 14.65 14.53 14.71 178,270 14.637 0.00%
2020-01-30 0 23.80 23.80 23.90 23.80 24.15 388,139 9,319,665 24.011 14.53 14.53 14.59 14.53 14.74 635,712 14.660 -0.83%
2020-01-29 0 24.00 24.00 24.20 23.95 24.80 481,144 11,622,321 24.156 14.65 14.65 14.78 14.62 15.14 788,040 14.748 -3.81%
2020-01-24 0 24.95 24.95 25.00 24.85 25.30 234,000 5,838,900 24.953 15.23 15.23 15.26 15.17 15.45 383,256 15.235 -1.19%
2020-01-23 0 25.25 25.25 25.35 25.25 25.65 532,500 13,533,850 25.416 15.42 15.42 15.48 15.42 15.66 872,153 15.518 -1.94%
2020-01-22 0 25.75 25.75 25.85 25.60 26.15 478,584 12,343,930 25.793 15.72 15.72 15.78 15.63 15.97 783,847 15.748 -1.34%
2020-01-21 0 26.10 26.00 26.10 26.00 27.00 240,050 6,280,530 26.163 15.94 15.87 15.94 15.87 16.49 393,165 15.974 -2.61%
2020-01-20 0 26.80 26.80 26.90 26.60 27.00 182,003 4,876,281 26.792 16.36 16.36 16.42 16.24 16.49 298,093 16.358 0.00%
2020-01-17 0 26.80 26.70 26.85 26.65 26.95 113,823 3,048,073 26.779 16.36 16.30 16.39 16.27 16.45 186,425 16.350 1.32%
2020-01-16 0 26.45 26.35 26.40 26.40 26.80 420,000 11,116,720 26.468 16.15 16.09 16.12 16.12 16.36 687,896 16.160 0.19%
2020-01-15 0 26.40 26.40 26.50 26.25 26.55 84,743 2,236,841 26.396 16.12 16.12 16.18 16.03 16.21 138,796 16.116 -0.56%
2020-01-14 0 26.55 26.50 26.55 26.30 26.75 248,248 6,592,720 26.557 16.21 16.18 16.21 16.06 16.33 406,592 16.215 0.00%
2020-01-13 0 26.55 26.55 26.60 26.25 26.65 85,352 2,260,602 26.486 16.21 16.21 16.24 16.03 16.27 139,794 16.171 1.34%
2020-01-10 0 26.20 26.20 26.25 26.05 26.40 36,721 962,671 26.216 16.00 16.00 16.03 15.91 16.12 60,143 16.006 -0.19%
2020-01-09 0 26.25 26.20 26.35 26.05 26.40 35,280 926,238 26.254 16.03 16.00 16.09 15.91 16.12 57,783 16.030 0.96%
2020-01-08 0 26.00 26.00 26.35 25.95 26.55 136,818 3,588,144 26.226 15.87 15.87 16.09 15.84 16.21 224,087 16.012 -0.95%
2020-01-07 0 26.25 26.20 26.40 26.25 26.50 126,838 3,348,046 26.396 16.03 16.00 16.12 16.03 16.18 207,741 16.116 -0.38%
2020-01-06 0 26.35 26.25 26.60 26.30 26.90 79,873 2,119,994 26.542 16.09 16.03 16.24 16.06 16.42 130,820 16.205 -1.31%
2020-01-03 0 26.70 26.70 26.85 26.70 27.00 67,108 1,800,560 26.831 16.30 16.30 16.39 16.30 16.49 109,913 16.382 0.75%
2020-01-02 0 26.50 26.50 26.60 26.30 26.60 64,000 1,694,250 26.473 16.18 16.18 16.24 16.06 16.24 104,822 16.163 0.95%
2019-12-31 0 26.25 26.05 26.25 25.85 26.50 147,000 3,827,250 26.036 16.03 15.91 16.03 15.78 16.18 240,763 15.896 -0.19%
2019-12-30 0 26.30 26.30 26.45 26.25 26.75 355,200 9,375,059 26.394 16.06 16.06 16.15 16.03 16.33 581,763 16.115 -1.68%
2019-12-27 0 26.75 26.75 26.85 26.60 26.80 335,000 8,940,300 26.687 16.33 16.33 16.39 16.24 16.36 548,679 16.294 0.38%
2019-12-24 0 26.65 26.65 26.80 26.65 26.75 90,014 2,404,453 26.712 16.27 16.27 16.36 16.27 16.33 147,429 16.309 0.38%
2019-12-23 0 26.55 26.50 26.75 26.50 26.85 306,489 8,155,743 26.610 16.21 16.18 16.33 16.18 16.39 501,982 16.247 -0.75%
2019-12-20 0 26.75 26.50 26.75 26.30 27.30 686,444 18,389,455 26.789 16.33 16.18 16.33 16.06 16.67 1,124,290 16.357 -1.65%
2019-12-19 0 27.20 27.00 27.20 26.95 27.20 197,704 5,342,652 27.023 16.61 16.49 16.61 16.45 16.61 323,809 16.499 0.74%
2019-12-18 0 27.00 27.00 27.05 26.80 27.40 181,683 4,917,893 27.069 16.49 16.49 16.52 16.36 16.73 297,569 16.527 -0.37%
2019-12-17 0 27.10 27.05 27.10 27.10 27.35 54,918 1,495,911 27.239 16.55 16.52 16.55 16.55 16.70 89,947 16.631 -0.37%
2019-12-16 0 27.20 27.10 27.20 27.10 27.30 76,425 2,077,252 27.180 16.61 16.55 16.61 16.55 16.67 125,172 16.595 0.00%
2019-12-13 0 27.20 27.10 27.20 27.00 27.20 142,091 3,854,142 27.124 16.61 16.55 16.61 16.49 16.61 232,723 16.561 0.74%
2019-12-12 0 27.00 26.80 27.00 26.80 27.20 74,109 1,998,709 26.970 16.49 16.36 16.49 16.36 16.61 121,379 16.467 -0.18%
2019-12-11 0 27.05 27.00 27.10 26.75 27.20 186,499 5,035,673 27.001 16.52 16.49 16.55 16.33 16.61 305,457 16.486 1.69%
2019-12-10 0 26.60 26.55 26.80 26.40 26.90 62,036 1,651,357 26.619 16.24 16.21 16.36 16.12 16.42 101,605 16.253 0.76%
2019-12-09 0 26.40 26.40 26.75 26.40 26.85 58,773 1,568,866 26.694 16.12 16.12 16.33 16.12 16.39 96,261 16.298 -0.38%
2019-12-06 0 26.50 26.50 26.60 26.35 26.60 118,083 3,132,563 26.528 16.18 16.18 16.24 16.09 16.24 193,402 16.197 0.76%
2019-12-05 0 26.30 26.30 26.35 26.10 26.55 178,252 4,684,410 26.280 16.06 16.06 16.09 15.94 16.21 291,949 16.045 1.74%
2019-12-04 0 25.85 25.85 25.95 25.70 26.25 419,062 10,831,583 25.847 15.78 15.78 15.84 15.69 16.03 686,359 15.781 -0.96%
2019-12-03 0 26.10 26.05 26.30 26.05 26.45 72,566 1,898,235 26.159 15.94 15.91 16.06 15.91 16.15 118,852 15.971 0.00%
2019-12-02 0 26.10 26.00 26.20 26.00 26.60 143,077 3,762,094 26.294 15.94 15.87 16.00 15.87 16.24 234,338 16.054 -0.57%
2019-11-29 0 26.25 26.25 26.40 26.10 26.55 104,758 2,747,974 26.232 16.03 16.03 16.12 15.94 16.21 171,578 16.016 -0.94%
2019-11-28 0 26.50 26.50 26.65 26.25 26.55 93,366 2,470,123 26.456 16.18 16.18 16.27 16.03 16.21 152,919 16.153 0.57%
2019-11-27 0 26.35 26.30 26.65 26.30 26.60 116,000 3,064,100 26.415 16.09 16.06 16.27 16.06 16.24 189,990 16.128 0.19%
2019-11-26 0 26.30 26.30 26.80 26.25 27.15 169,121 4,509,363 26.664 16.06 16.06 16.36 16.03 16.58 276,994 16.280 -2.41%
2019-11-25 0 26.95 26.90 27.00 26.20 27.25 564,037 14,942,778 26.493 16.45 16.42 16.49 16.00 16.64 923,806 16.175 3.06%
2019-11-22 0 26.15 26.15 26.20 26.15 26.35 103,275 2,711,106 26.251 15.97 15.97 16.00 15.97 16.09 169,149 16.028 -0.19%
2019-11-21 0 26.20 26.20 26.40 26.10 27.00 179,180 4,715,506 26.317 16.00 16.00 16.12 15.94 16.49 293,469 16.068 -2.24%
2019-11-20 0 26.80 26.80 26.85 26.45 26.80 228,892 6,103,305 26.665 16.36 16.36 16.39 16.15 16.36 374,890 16.280 1.32%
2019-11-19 0 26.45 26.45 26.75 26.00 26.70 142,014 3,753,866 26.433 16.15 16.15 16.33 15.87 16.30 232,597 16.139 1.15%
2019-11-18 0 26.15 26.15 26.20 26.15 26.45 117,707 3,096,596 26.308 15.97 15.97 16.00 15.97 16.15 192,786 16.062 0.97%
2019-11-15 0 25.90 25.85 25.90 25.75 26.10 141,597 3,671,972 25.933 15.81 15.78 15.81 15.72 15.94 231,914 15.833 0.19%
2019-11-14 0 25.85 25.85 26.10 25.75 26.05 215,503 5,589,352 25.936 15.78 15.78 15.94 15.72 15.91 352,961 15.836 -0.39%
2019-11-13 0 25.95 25.90 26.00 25.65 26.45 168,627 4,369,089 25.910 15.84 15.81 15.87 15.66 16.15 276,185 15.819 -1.14%
2019-11-12 0 26.25 26.25 26.50 26.05 26.40 115,735 3,032,057 26.198 16.03 16.03 16.18 15.91 16.12 189,556 15.996 -0.19%
2019-11-11 0 26.30 26.25 26.40 26.30 27.20 273,000 7,238,750 26.516 16.06 16.03 16.12 16.06 16.61 447,132 16.189 -1.87%
2019-11-08 0 26.80 26.80 26.90 26.80 27.60 140,000 3,777,800 26.984 16.36 16.36 16.42 16.36 16.85 229,299 16.475 -1.11%
2019-11-07 0 27.10 27.00 27.15 26.65 27.20 226,074 6,099,964 26.982 16.55 16.49 16.58 16.27 16.61 370,275 16.474 0.93%
2019-11-06 0 26.85 26.85 26.95 26.65 27.00 151,162 4,060,978 26.865 16.39 16.39 16.45 16.27 16.49 247,580 16.403 0.75%
2019-11-05 0 26.65 26.65 26.75 26.65 27.00 158,809 4,255,607 26.797 16.27 16.27 16.33 16.27 16.49 260,105 16.361 0.19%
2019-11-04 0 26.60 26.55 26.75 26.50 26.80 194,030 5,163,889 26.614 16.24 16.21 16.33 16.18 16.36 317,791 16.249 0.57%
2019-11-01 0 26.45 26.45 26.50 26.30 26.65 119,000 3,150,600 26.476 16.15 16.15 16.18 16.06 16.27 194,904 16.165 -0.19%
2019-10-31 0 26.50 26.45 26.50 26.30 26.55 136,137 3,595,287 26.409 16.18 16.15 16.18 16.06 16.21 222,972 16.124 0.76%
2019-10-30 0 26.30 26.25 26.35 26.15 26.50 79,925 2,103,262 26.315 16.06 16.03 16.09 15.97 16.18 130,905 16.067 -0.57%
2019-10-29 0 26.45 26.45 26.90 26.45 27.55 181,970 4,860,643 26.711 16.15 16.15 16.42 16.15 16.82 298,039 16.309 -1.67%
2019-10-28 0 26.90 26.90 27.05 26.00 27.20 543,587 14,438,644 26.562 16.42 16.42 16.52 15.87 16.61 890,312 16.218 3.26%
2019-10-25 0 26.05 26.00 26.05 25.50 26.25 233,639 6,000,040 25.681 15.91 15.87 15.91 15.57 16.03 382,665 15.680 1.56%
2019-10-24 0 25.65 25.65 25.70 25.65 26.15 304,768 7,846,315 25.745 15.66 15.66 15.69 15.66 15.97 499,163 15.719 0.20%
2019-10-23 0 25.60 25.60 25.75 25.60 26.20 297,823 7,672,812 25.763 15.63 15.63 15.72 15.63 16.00 487,788 15.730 -1.73%
2019-10-22 0 26.05 26.05 26.10 26.00 26.35 150,971 3,945,943 26.137 15.91 15.91 15.94 15.87 16.09 247,267 15.958 -0.95%
2019-10-21 0 26.30 26.30 26.35 26.30 26.60 70,634 1,867,437 26.438 16.06 16.06 16.09 16.06 16.24 115,688 16.142 -0.19%
2019-10-18 0 26.35 26.35 26.40 26.30 26.60 78,170 2,065,084 26.418 16.09 16.09 16.12 16.06 16.24 128,030 16.130 -0.57%
2019-10-17 0 26.50 26.50 26.60 26.35 26.80 117,804 3,129,025 26.561 16.18 16.18 16.24 16.09 16.36 192,945 16.217 0.00%
2019-10-16 0 26.50 26.40 26.50 26.10 26.55 127,014 3,351,465 26.387 16.18 16.12 16.18 15.94 16.21 208,029 16.111 0.95%
2019-10-15 0 26.25 26.20 26.30 25.90 26.65 109,620 2,862,268 26.111 16.03 16.00 16.06 15.81 16.27 179,541 15.942 -0.38%
2019-10-14 0 26.35 26.25 26.35 26.20 26.45 126,594 3,322,385 26.244 16.09 16.03 16.09 16.00 16.15 207,342 16.024 1.15%
2019-10-11 0 26.05 25.95 26.05 25.70 26.25 346,216 8,990,090 25.967 15.91 15.84 15.91 15.69 16.03 567,049 15.854 1.36%
2019-10-10 0 25.70 25.70 25.75 25.65 25.95 250,000 6,443,700 25.775 15.69 15.69 15.72 15.66 15.84 409,462 15.737 -0.39%
2019-10-09 0 25.80 25.80 25.85 25.70 26.35 314,585 8,130,805 25.846 15.75 15.75 15.78 15.69 16.09 515,242 15.781 -1.15%
2019-10-08 0 26.10 26.10 26.30 26.10 26.65 215,593 5,667,095 26.286 15.94 15.94 16.06 15.94 16.27 353,108 16.049 -1.51%
2019-10-04 0 26.50 26.30 26.50 26.20 26.95 298,170 7,894,439 26.476 16.18 16.06 16.18 16.00 16.45 488,357 16.165 0.00%
2019-10-03 0 26.50 26.35 26.55 25.85 26.55 229,921 6,017,228 26.171 16.18 16.09 16.21 15.78 16.21 376,575 15.979 0.57%
2019-10-02 0 26.35 26.30 26.35 26.05 26.90 297,018 7,836,308 26.383 16.09 16.06 16.09 15.91 16.42 486,470 16.109 -1.68%
2019-09-30 0 26.80 26.65 26.80 26.40 26.80 128,631 3,427,474 26.646 16.36 16.27 16.36 16.12 16.36 210,678 16.269 0.94%
2019-09-27 0 26.55 26.40 26.60 26.05 26.55 275,112 7,245,878 26.338 16.21 16.12 16.24 15.91 16.21 450,591 16.081 0.57%
2019-09-26 0 26.40 26.40 26.45 26.40 27.00 215,649 5,734,878 26.594 16.12 16.12 16.15 16.12 16.49 353,200 16.237 -1.38%
2019-09-25 0 27.10 27.10 27.30 26.85 27.40 417,250 11,328,450 27.150 16.34 16.34 16.47 16.19 16.53 691,816 16.375 0.00%
2019-09-24 0 27.10 27.05 27.15 26.70 27.55 715,417 19,411,534 27.133 16.34 16.31 16.37 16.10 16.62 1,186,188 16.365 1.50%
2019-09-23 0 26.70 26.70 26.80 26.55 26.90 2,394,259 63,832,596 26.661 16.10 16.10 16.16 16.01 16.22 3,969,770 16.080 0.19%
2019-09-20 0 26.65 26.60 26.90 26.55 28.05 8,623,208 231,726,564 26.872 16.07 16.04 16.22 16.01 16.92 14,297,597 16.207 -0.37%
2019-09-19 0 26.75 26.70 26.85 26.70 27.05 516,644 13,856,895 26.821 16.13 16.10 16.19 16.10 16.31 856,615 16.176 -0.37%
2019-09-18 0 26.85 26.80 26.85 26.85 27.30 992,010 26,698,267 26.913 16.19 16.16 16.19 16.19 16.47 1,644,789 16.232 0.19%
2019-09-17 0 26.80 26.80 26.90 26.80 27.75 620,420 16,856,661 27.170 16.16 16.16 16.22 16.16 16.74 1,028,679 16.387 -3.25%
2019-09-16 0 27.70 27.70 27.75 27.45 28.45 433,000 11,982,100 27.672 16.71 16.71 16.74 16.56 17.16 717,930 16.690 -1.77%
2019-09-13 0 28.20 28.15 28.20 28.10 28.40 567,401 15,978,802 28.161 17.01 16.98 17.01 16.95 17.13 940,772 16.985 0.71%
2019-09-12 0 28.00 27.90 28.00 27.85 28.05 395,271 11,045,928 27.945 16.89 16.83 16.89 16.80 16.92 655,374 16.854 0.54%
2019-09-11 0 27.85 27.85 27.90 27.65 28.20 694,661 19,356,329 27.864 16.80 16.80 16.83 16.68 17.01 1,151,774 16.806 0.54%
2019-09-10 0 27.70 27.65 27.70 27.40 28.45 397,239 10,973,314 27.624 16.71 16.68 16.71 16.53 17.16 658,637 16.661 -1.25%
2019-09-09 0 28.05 27.95 28.05 27.95 29.00 264,126 7,450,103 28.207 16.92 16.86 16.92 16.86 17.49 437,931 17.012 -3.11%
2019-09-06 0 28.95 28.70 28.95 28.70 29.20 441,237 12,761,685 28.923 17.46 17.31 17.46 17.31 17.61 731,587 17.444 0.87%
2019-09-05 0 28.70 28.65 28.75 28.05 29.00 530,000 15,096,800 28.485 17.31 17.28 17.34 16.92 17.49 878,760 17.180 1.77%
2019-09-04 0 28.20 28.00 28.20 26.80 28.25 823,039 22,711,603 27.595 17.01 16.89 17.01 16.16 17.04 1,364,629 16.643 6.02%
2019-09-03 0 26.60 26.50 26.65 26.50 28.55 769,102 21,217,957 27.588 16.04 15.98 16.07 15.98 17.22 1,275,200 16.639 -6.01%
2019-09-02 0 28.30 28.30 28.35 28.30 28.85 247,471 7,079,902 28.609 17.07 17.07 17.10 17.07 17.40 410,316 17.255 -2.41%
2019-08-30 0 29.00 28.65 28.95 28.45 29.05 213,227 6,172,958 28.950 17.49 17.28 17.46 17.16 17.52 353,538 17.461 1.05%
2019-08-29 0 28.70 28.55 28.70 28.65 28.95 42,383 1,223,613 28.870 17.31 17.22 17.31 17.28 17.46 70,273 17.412 -0.69%
2019-08-28 0 28.90 28.85 28.95 28.50 28.95 111,726 3,224,175 28.858 17.43 17.40 17.46 17.19 17.46 185,246 17.405 1.58%
2019-08-27 0 28.45 28.40 28.45 28.40 28.75 375,723 10,703,715 28.488 17.16 17.13 17.16 17.13 17.34 622,963 17.182 -0.52%
2019-08-26 0 28.60 28.55 28.60 28.40 29.90 559,000 16,092,400 28.788 17.25 17.22 17.25 17.13 18.03 926,843 17.363 -4.35%
2019-08-23 0 29.90 29.80 29.90 29.60 30.30 80,057 2,391,736 29.875 18.03 17.97 18.03 17.85 18.27 132,737 18.019 -1.32%
2019-08-22 0 30.30 30.15 30.30 29.90 30.50 304,812 9,211,936 30.222 18.27 18.18 18.27 18.03 18.40 505,390 18.227 0.00%
2019-08-21 0 30.30 30.15 30.30 29.85 30.30 203,990 6,169,101 30.242 18.27 18.18 18.27 18.00 18.27 338,223 18.240 0.33%
2019-08-20 0 30.20 30.20 30.35 30.00 30.50 242,000 7,311,550 30.213 18.21 18.21 18.30 18.09 18.40 401,245 18.222 0.17%
2019-08-19 0 30.15 30.05 30.10 29.90 30.40 296,183 8,903,321 30.060 18.18 18.12 18.15 18.03 18.33 491,082 18.130 1.86%
2019-08-16 0 29.60 29.60 29.65 29.05 29.90 290,334 8,613,153 29.666 17.85 17.85 17.88 17.52 18.03 481,384 17.892 1.89%
2019-08-15 0 29.05 29.00 29.05 29.00 29.05 123,000 3,567,550 29.004 17.52 17.49 17.52 17.49 17.52 203,939 17.493 0.00%
2019-08-14 0 29.05 29.00 29.05 28.95 29.30 276,982 8,045,246 29.046 17.52 17.49 17.52 17.46 17.67 459,246 17.518 0.00%
2019-08-13 0 29.05 29.00 29.05 28.50 29.10 401,491 11,574,600 28.829 17.52 17.49 17.52 17.19 17.55 665,687 17.387 -1.86%
2019-08-12 0 29.60 29.50 29.60 29.50 29.80 174,044 5,150,637 29.594 17.85 17.79 17.85 17.79 17.97 288,571 17.849 -0.67%
2019-08-09 0 29.80 29.65 29.70 29.60 30.00 124,688 3,707,752 29.736 17.97 17.88 17.91 17.85 18.09 206,737 17.935 -0.17%
2019-08-08 0 29.85 29.85 30.05 29.50 30.10 195,478 5,834,157 29.846 18.00 18.00 18.12 17.79 18.15 324,110 18.001 1.02%
2019-08-07 0 29.55 29.55 29.75 29.00 29.70 265,643 7,794,022 29.340 17.82 17.82 17.94 17.49 17.91 440,446 17.696 1.55%
2019-08-06 0 29.10 29.00 29.15 28.80 29.40 696,566 20,258,680 29.084 17.55 17.49 17.58 17.37 17.73 1,154,932 17.541 -1.69%
2019-08-05 0 29.60 29.60 29.65 29.60 30.40 185,336 5,523,912 29.805 17.85 17.85 17.88 17.85 18.33 307,294 17.976 -2.31%
2019-08-02 0 30.30 30.30 30.35 30.10 31.00 172,450 5,242,806 30.402 18.27 18.27 18.30 18.15 18.70 285,928 18.336 -2.57%
2019-08-01 0 31.10 31.05 31.15 31.05 32.25 146,220 4,576,164 31.296 18.76 18.73 18.79 18.73 19.45 242,438 18.876 -2.20%
2019-07-31 0 31.80 31.75 31.85 31.70 32.20 379,882 12,159,524 32.009 19.18 19.15 19.21 19.12 19.42 629,858 19.305 -0.93%
2019-07-30 0 32.10 32.05 32.10 32.00 32.30 143,108 4,587,481 32.056 19.36 19.33 19.36 19.30 19.48 237,278 19.334 -0.62%
2019-07-29 0 32.30 32.25 32.30 32.25 33.30 180,825 5,873,682 32.483 19.48 19.45 19.48 19.45 20.08 299,815 19.591 -3.00%
2019-07-26 0 33.30 33.10 33.30 33.05 33.50 90,091 2,989,036 33.178 20.08 19.96 20.08 19.93 20.20 149,374 20.010 0.15%
2019-07-25 0 33.25 33.20 33.30 33.20 33.65 73,127 2,434,404 33.290 20.05 20.02 20.08 20.02 20.30 121,247 20.078 -0.45%
2019-07-24 0 33.40 33.35 33.45 33.40 33.65 83,690 2,805,539 33.523 20.14 20.11 20.17 20.14 20.30 138,761 20.218 -0.60%
2019-07-23 0 33.60 33.60 33.70 33.55 33.85 118,965 4,000,567 33.628 20.26 20.26 20.33 20.23 20.42 197,248 20.282 -0.30%
2019-07-22 0 33.70 33.65 33.70 33.55 34.50 125,177 4,233,682 33.822 20.33 20.30 20.33 20.23 20.81 207,548 20.399 -1.46%
2019-07-19 0 34.20 34.15 34.20 33.75 34.35 1,111,639 37,536,841 33.767 20.63 20.60 20.63 20.36 20.72 1,843,139 20.366 1.94%
2019-07-18 0 33.55 33.55 33.65 33.40 33.90 113,815 3,823,257 33.592 20.23 20.23 20.30 20.14 20.45 188,709 20.260 0.15%
2019-07-17 0 33.50 33.45 33.55 33.45 33.90 132,023 4,434,326 33.588 20.20 20.17 20.23 20.17 20.45 218,899 20.257 -0.59%
2019-07-16 0 33.70 33.60 33.70 33.50 33.75 179,088 6,015,599 33.590 20.33 20.26 20.33 20.20 20.36 296,935 20.259 0.30%
2019-07-15 0 33.60 33.60 33.75 33.55 33.80 75,829 2,553,428 33.674 20.26 20.26 20.36 20.23 20.39 125,727 20.309 0.45%
2019-07-12 0 33.45 33.40 33.50 33.40 33.80 163,557 5,482,236 33.519 20.17 20.14 20.20 20.14 20.39 271,184 20.216 0.00%
2019-07-11 0 33.45 33.45 33.50 33.45 33.70 78,657 2,638,320 33.542 20.17 20.17 20.20 20.17 20.33 130,416 20.230 -0.30%
2019-07-10 0 33.55 33.45 33.55 33.35 33.70 63,993 2,147,199 33.554 20.23 20.17 20.23 20.11 20.33 106,103 20.237 1.05%
2019-07-09 0 33.20 33.20 33.35 33.05 33.55 62,000 2,060,750 33.238 20.02 20.02 20.11 19.93 20.23 102,798 20.047 -0.15%
2019-07-08 0 33.25 33.20 33.25 33.20 33.70 123,000 4,101,650 33.347 20.05 20.02 20.05 20.02 20.33 203,939 20.112 -1.19%
2019-07-05 0 33.65 33.65 33.70 33.55 33.75 18,996 640,111 33.697 20.30 20.30 20.33 20.23 20.36 31,496 20.324 0.00%
2019-07-04 0 33.65 33.65 33.70 33.40 33.80 72,235 2,434,519 33.703 20.30 20.30 20.33 20.14 20.39 119,768 20.327 0.75%
2019-07-03 0 33.40 33.40 33.55 33.30 33.75 76,469 2,557,792 33.449 20.14 20.14 20.23 20.08 20.36 126,788 20.174 -0.15%
2019-07-02 0 33.45 33.45 33.50 33.45 33.80 98,000 3,294,050 33.613 20.17 20.17 20.20 20.17 20.39 162,488 20.273 0.15%
2019-06-28 0 33.40 33.35 33.55 33.35 33.60 66,000 2,206,200 33.427 20.14 20.11 20.23 20.11 20.26 109,430 20.161 0.00%
2019-06-27 0 33.40 33.35 33.65 33.15 33.85 223,288 7,458,576 33.403 20.14 20.11 20.30 19.99 20.42 370,220 20.146 -0.30%
2019-06-26 0 33.50 33.50 33.60 33.50 34.00 94,000 3,164,200 33.662 20.20 20.20 20.26 20.20 20.51 155,855 20.302 -0.45%
2019-06-25 0 33.65 33.65 33.70 33.60 33.90 38,000 1,282,850 33.759 20.30 20.30 20.33 20.26 20.45 63,005 20.361 -1.03%
2019-06-24 0 34.00 34.00 34.05 33.65 34.10 81,191 2,751,451 33.889 20.51 20.51 20.54 20.30 20.57 134,618 20.439 -0.15%
2019-06-21 0 34.05 33.90 34.20 33.85 34.20 79,699 2,711,616 34.023 20.54 20.45 20.63 20.42 20.63 132,144 20.520 0.15%
2019-06-20 0 34.00 33.95 34.25 33.75 34.15 154,805 5,258,127 33.966 20.51 20.48 20.66 20.36 20.60 256,672 20.486 0.15%
2019-06-19 0 33.95 33.90 34.00 33.85 34.30 132,679 4,508,300 33.979 20.48 20.45 20.51 20.42 20.69 219,987 20.494 1.04%
2019-06-18 0 33.60 33.60 33.65 33.50 34.30 204,340 6,915,062 33.841 20.26 20.26 20.30 20.20 20.69 338,803 20.410 -1.32%
2019-06-17 0 34.05 34.05 34.30 34.00 34.30 40,174 1,371,100 34.129 20.54 20.54 20.69 20.51 20.69 66,610 20.584 0.00%
2019-06-14 0 34.05 34.00 34.05 34.00 34.10 87,000 2,959,850 34.021 20.54 20.51 20.54 20.51 20.57 144,249 20.519 1.64%
2019-06-13 0 33.50 33.45 33.65 33.40 33.75 60,259 2,016,396 33.462 20.20 20.17 20.30 20.14 20.36 99,912 20.182 -1.18%
2019-06-12 0 33.90 33.80 34.00 33.80 34.90 171,218 5,871,326 34.292 20.45 20.39 20.51 20.39 21.05 283,886 20.682 -1.60%
2019-06-11 0 34.45 34.40 34.60 34.40 34.80 272,321 9,413,859 34.569 20.78 20.75 20.87 20.75 20.99 451,518 20.849 -0.72%
2019-06-10 0 34.70 34.70 34.90 34.25 34.95 217,563 7,511,173 34.524 20.93 20.93 21.05 20.66 21.08 360,727 20.822 0.14%
2019-06-06 0 34.65 34.65 34.70 34.25 35.00 116,300 4,027,485 34.630 20.90 20.90 20.93 20.66 21.11 192,830 20.886 -0.29%
2019-06-05 0 34.75 34.65 34.85 34.65 35.10 122,000 4,243,400 34.782 20.96 20.90 21.02 20.90 21.17 202,281 20.978 0.00%
2019-06-04 0 34.75 34.60 34.80 34.40 34.80 33,580 1,164,456 34.677 20.96 20.87 20.99 20.75 20.99 55,677 20.915 0.14%
2019-06-03 0 34.70 34.55 34.80 34.10 34.85 95,695 3,298,618 34.470 20.93 20.84 20.99 20.57 21.02 158,666 20.790 -0.14%
2019-05-31 0 34.75 34.75 34.80 34.50 35.25 55,043 1,913,907 34.771 20.96 20.96 20.99 20.81 21.26 91,263 20.971 0.72%
2019-05-30 0 34.50 34.50 34.60 34.40 35.00 168,743 5,886,008 34.881 20.81 20.81 20.87 20.75 21.11 279,782 21.038 -1.57%
2019-05-29 0 35.05 35.05 35.25 35.00 35.25 123,845 4,340,574 35.048 21.14 21.14 21.26 21.11 21.26 205,340 21.139 -0.57%
2019-05-28 0 35.25 35.25 35.50 34.85 35.45 148,407 5,187,421 34.954 21.26 21.26 21.41 21.02 21.38 246,064 21.082 0.71%
2019-05-27 0 35.00 35.00 35.05 34.55 35.05 58,021 2,028,071 34.954 21.11 21.11 21.14 20.84 21.14 96,201 21.082 1.16%
2019-05-24 0 35.10 35.10 35.20 34.50 35.30 91,926 3,202,723 34.840 20.87 20.87 20.93 20.51 20.99 154,619 20.714 0.29%
2019-05-23 0 35.00 34.85 35.00 34.20 35.05 135,495 4,695,796 34.657 20.81 20.72 20.81 20.33 20.84 227,902 20.604 2.79%
2019-05-22 0 34.05 34.00 34.35 33.65 34.50 59,974 2,046,718 34.127 20.24 20.21 20.42 20.01 20.51 100,876 20.289 1.64%
2019-05-21 0 33.50 33.50 33.55 31.85 34.10 647,244 21,844,410 33.750 19.92 19.92 19.95 18.94 20.27 1,088,662 20.065 -2.62%
2019-05-20 0 34.40 34.40 34.60 34.35 35.30 156,772 5,447,567 34.748 20.45 20.45 20.57 20.42 20.99 263,690 20.659 -2.55%
2019-05-17 0 35.30 35.00 35.25 35.00 35.30 128,448 4,518,563 35.178 20.99 20.81 20.96 20.81 20.99 216,049 20.915 0.86%
2019-05-16 0 35.00 34.95 35.10 34.75 35.10 46,009 1,610,267 34.999 20.81 20.78 20.87 20.66 20.87 77,387 20.808 -0.57%
2019-05-15 0 35.20 35.00 35.20 34.10 35.20 121,428 4,217,348 34.731 20.93 20.81 20.93 20.27 20.93 204,242 20.649 3.07%
2019-05-14 0 34.15 34.10 34.35 33.45 34.55 34,007 1,161,291 34.149 20.30 20.27 20.42 19.89 20.54 57,200 20.302 -1.30%
2019-05-10 0 34.60 34.60 34.85 34.55 35.35 110,524 3,835,588 34.704 20.57 20.57 20.72 20.54 21.02 185,901 20.632 -0.57%
2019-05-09 0 34.80 34.80 35.00 34.70 35.65 142,037 5,007,390 35.254 20.69 20.69 20.81 20.63 21.20 238,906 20.960 -2.52%
2019-05-08 0 35.70 35.65 35.85 35.70 36.00 98,194 3,522,134 35.869 21.22 21.20 21.31 21.22 21.40 165,162 21.325 -0.28%
2019-05-07 0 35.80 35.80 36.00 35.70 36.05 66,841 2,399,418 35.897 21.28 21.28 21.40 21.22 21.43 112,426 21.342 0.28%
2019-05-06 0 35.70 35.65 35.80 35.65 37.00 110,268 3,977,435 36.071 21.22 21.20 21.28 21.20 22.00 185,470 21.445 -2.99%
2019-05-03 0 36.80 36.65 36.80 36.60 36.90 140,000 5,131,550 36.654 21.88 21.79 21.88 21.76 21.94 235,480 21.792 0.55%
2019-05-02 0 36.60 36.55 36.70 36.45 37.20 372,858 13,649,539 36.608 21.76 21.73 21.82 21.67 22.12 627,146 21.765 -0.95%
2019-04-30 0 36.95 36.90 37.00 36.85 37.00 63,694 2,353,773 36.954 21.97 21.94 22.00 21.91 22.00 107,133 21.971 -0.67%
2019-04-29 0 37.20 37.10 37.20 37.00 37.25 30,997 1,149,738 37.092 22.12 22.06 22.12 22.00 22.15 52,137 22.052 0.54%
2019-04-26 0 37.00 36.75 37.00 36.80 37.75 2,057,164 77,070,359 37.464 22.00 21.85 22.00 21.88 22.44 3,460,144 22.274 -1.33%
2019-04-25 0 37.50 37.15 37.35 37.20 37.80 244,000 9,154,850 37.520 22.29 22.09 22.21 22.12 22.47 410,407 22.307 -0.79%
2019-04-24 0 37.80 37.75 38.20 37.65 38.20 84,355 3,198,844 37.921 22.47 22.44 22.71 22.38 22.71 141,885 22.545 -0.53%
2019-04-23 0 38.00 37.75 38.10 37.60 38.10 216,000 8,191,750 37.925 22.59 22.44 22.65 22.35 22.65 363,311 22.547 -0.78%
2019-04-18 0 38.30 38.30 38.35 38.00 38.35 282,012 10,762,792 38.164 22.77 22.77 22.80 22.59 22.80 474,343 22.690 0.00%
2019-04-17 0 38.30 38.15 38.30 38.05 38.40 44,000 1,680,750 38.199 22.77 22.68 22.77 22.62 22.83 74,008 22.710 0.79%
2019-04-16 0 38.00 38.00 38.25 37.85 38.30 87,022 3,322,718 38.183 22.59 22.59 22.74 22.50 22.77 146,371 22.701 -0.39%
2019-04-15 0 38.15 38.15 38.25 38.00 38.25 167,912 6,393,333 38.075 22.68 22.68 22.74 22.59 22.74 282,427 22.637 0.39%
2019-04-12 0 38.00 38.00 38.05 37.60 38.25 57,000 2,170,100 38.072 22.59 22.59 22.62 22.35 22.74 95,874 22.635 0.80%
2019-04-11 0 37.70 37.70 37.80 37.50 37.95 309,000 11,621,600 37.610 22.41 22.41 22.47 22.29 22.56 519,737 22.361 0.40%
2019-04-10 0 37.55 37.50 37.55 37.50 38.10 315,009 11,897,490 37.769 22.32 22.29 22.32 22.29 22.65 529,844 22.455 -1.70%
2019-04-09 0 38.20 38.10 38.15 38.05 39.45 187,769 7,242,774 38.573 22.71 22.65 22.68 22.62 23.45 315,827 22.933 -1.93%
2019-04-08 0 38.95 38.85 38.95 38.85 39.05 49,022 1,908,575 38.933 23.16 23.10 23.16 23.10 23.22 82,455 23.147 -0.51%
2019-04-04 0 39.15 38.95 39.35 38.95 39.50 42,000 1,642,850 39.115 23.28 23.16 23.39 23.16 23.48 70,644 23.255 -0.63%
2019-04-03 0 39.40 39.20 39.55 39.15 39.50 43,963 1,726,936 39.282 23.42 23.31 23.51 23.28 23.48 73,946 23.354 0.38%
2019-04-02 0 39.25 39.25 39.55 39.25 39.60 38,000 1,496,800 39.389 23.34 23.34 23.51 23.34 23.54 63,916 23.418 -1.01%
2019-04-01 0 39.65 39.45 39.65 39.25 40.05 168,710 6,710,270 39.774 23.57 23.45 23.57 23.34 23.81 283,770 23.647 -0.87%
2019-03-29 0 40.00 40.00 40.10 39.20 40.10 305,455 12,128,756 39.707 23.78 23.78 23.84 23.31 23.84 513,774 23.607 0.88%
2019-03-28 0 39.65 39.50 39.70 38.60 39.80 249,756 9,783,173 39.171 23.57 23.48 23.60 22.95 23.66 420,089 23.288 1.67%
2019-03-27 0 39.00 38.70 39.15 38.70 39.00 46,729 1,812,745 38.793 23.19 23.01 23.28 23.01 23.19 78,598 23.063 0.91%
2019-03-26 0 38.65 38.50 39.00 38.40 38.70 28,200 1,087,750 38.573 22.98 22.89 23.19 22.83 23.01 47,432 22.933 0.26%
2019-03-25 0 38.55 38.55 38.75 38.55 38.80 23,417 905,867 38.684 22.92 22.92 23.04 22.92 23.07 39,387 22.999 -1.15%
2019-03-22 0 39.00 38.85 39.00 38.85 39.15 87,419 3,408,941 38.995 23.19 23.10 23.19 23.10 23.28 147,038 23.184 0.39%
2019-03-21 0 38.85 38.55 38.95 38.25 39.20 293,000 11,315,900 38.621 23.10 22.92 23.16 22.74 23.31 492,825 22.961 -0.89%
2019-03-20 0 39.20 38.80 39.25 38.55 39.25 119,000 4,639,000 38.983 23.31 23.07 23.34 22.92 23.34 200,158 23.177 0.64%
2019-03-19 0 38.95 38.70 38.95 38.70 39.00 18,692 727,088 38.898 23.16 23.01 23.16 23.01 23.19 31,440 23.126 0.00%
2019-03-18 0 38.95 38.75 38.95 38.65 39.25 43,761 1,701,548 38.883 23.16 23.04 23.16 22.98 23.34 73,606 23.117 0.78%
2019-03-15 0 38.65 38.75 38.80 37.90 39.75 625,514 24,265,220 38.792 22.98 23.04 23.07 22.53 23.63 1,052,113 23.063 -1.02%
2019-03-14 0 39.05 39.00 39.35 39.05 39.70 24,171 950,368 39.319 23.22 23.19 23.39 23.22 23.60 40,656 23.376 -1.14%
2019-03-13 0 39.50 39.10 39.50 39.10 39.75 470,695 18,534,055 39.376 23.48 23.25 23.48 23.25 23.63 791,708 23.410 1.67%
2019-03-12 0 38.85 38.55 38.85 38.50 38.85 37,047 1,433,855 38.704 23.10 22.92 23.10 22.89 23.10 62,313 23.011 0.91%
2019-03-11 0 38.50 38.50 38.65 38.50 39.00 50,200 1,942,710 38.699 22.89 22.89 22.98 22.89 23.19 84,436 23.008 -0.65%
2019-03-08 0 38.75 38.50 38.75 38.50 39.00 139,640 5,405,517 38.710 23.04 22.89 23.04 22.89 23.19 234,874 23.015 -0.13%
2019-03-07 0 38.80 38.80 38.95 38.00 39.00 337,264 12,973,896 38.468 23.07 23.07 23.16 22.59 23.19 567,277 22.870 -1.27%
2019-03-06 0 39.30 39.30 39.50 39.30 39.75 86,491 3,418,059 39.519 23.37 23.37 23.48 23.37 23.63 145,478 23.495 0.38%
2019-03-05 0 39.15 39.05 39.25 39.05 39.55 56,000 2,202,300 39.327 23.28 23.22 23.34 23.22 23.51 94,192 23.381 -1.26%
2019-03-04 0 39.65 39.55 39.95 39.00 40.40 296,730 11,844,669 39.917 23.57 23.51 23.75 23.19 24.02 499,099 23.732 0.63%
2019-03-01 0 39.40 39.25 39.40 39.00 39.50 179,780 7,054,302 39.239 23.42 23.34 23.42 23.19 23.48 302,389 23.329 1.29%
2019-02-28 0 38.90 38.90 39.00 38.50 39.10 108,253 4,215,241 38.939 23.13 23.13 23.19 22.89 23.25 182,081 23.150 0.91%
2019-02-27 0 38.55 38.55 38.85 38.50 39.00 290,950 11,255,327 38.685 22.92 22.92 23.10 22.89 23.19 489,377 22.999 -0.77%
2019-02-26 0 38.85 38.60 38.85 38.60 39.70 60,692 2,356,911 38.834 23.10 22.95 23.10 22.95 23.60 102,084 23.088 -0.77%
2019-02-25 0 39.15 38.95 39.15 38.75 40.10 158,284 6,215,532 39.268 23.28 23.16 23.28 23.04 23.84 266,233 23.346 2.22%
2019-02-22 0 38.30 38.15 38.40 37.75 38.40 129,690 4,923,932 37.967 22.77 22.68 22.83 22.44 22.83 218,138 22.573 0.39%
2019-02-21 0 38.15 38.05 38.15 37.60 38.15 80,740 3,060,770 37.909 22.68 22.62 22.68 22.35 22.68 135,804 22.538 1.19%
2019-02-20 0 37.70 37.55 37.90 37.60 38.00 96,463 3,636,366 37.697 22.41 22.32 22.53 22.35 22.59 162,250 22.412 0.53%
2019-02-19 0 37.50 37.50 37.55 36.90 37.50 143,000 5,323,561 37.228 22.29 22.29 22.32 21.94 22.29 240,526 22.133 1.35%
2019-02-18 0 37.00 37.00 37.25 37.00 37.40 99,640 3,702,988 37.164 22.00 22.00 22.15 22.00 22.24 167,594 22.095 1.09%
2019-02-15 0 36.60 36.60 36.80 36.60 37.40 105,820 3,904,968 36.902 21.76 21.76 21.88 21.76 22.24 177,989 21.939 -2.14%
2019-02-14 0 37.40 37.10 37.45 36.90 37.45 216,213 8,014,409 37.067 22.24 22.06 22.27 21.94 22.27 363,670 22.038 0.27%
2019-02-13 0 37.30 36.85 37.30 36.45 37.50 147,774 5,462,689 36.967 22.18 21.91 22.18 21.67 22.29 248,555 21.978 0.40%
2019-02-12 0 37.15 37.00 37.40 36.75 37.40 254,857 9,457,105 37.107 22.09 22.00 22.24 21.85 22.24 428,669 22.062 -0.27%
2019-02-11 0 37.25 37.15 37.30 36.40 37.25 123,852 4,570,283 36.901 22.15 22.09 22.18 21.64 22.15 208,319 21.939 2.34%
2019-02-08 0 36.40 36.00 36.40 36.00 37.20 306,676 11,182,454 36.463 21.64 21.40 21.64 21.40 22.12 515,828 21.679 -2.15%
2019-02-04 0 37.20 37.00 37.20 36.30 37.30 81,000 2,989,200 36.904 22.12 22.00 22.12 21.58 22.18 136,242 21.940 0.54%
2019-02-01 0 37.00 36.70 37.00 36.30 37.00 122,831 4,506,297 36.687 22.00 21.82 22.00 21.58 22.00 206,601 21.812 1.79%
2019-01-31 0 36.35 36.25 36.60 36.20 36.65 140,372 5,102,659 36.351 21.61 21.55 21.76 21.52 21.79 236,105 21.612 0.14%
2019-01-30 0 36.30 36.05 36.30 35.80 36.45 160,935 5,823,972 36.188 21.58 21.43 21.58 21.28 21.67 270,692 21.515 0.83%
2019-01-29 0 36.00 35.70 36.00 34.70 36.05 226,259 8,043,052 35.548 21.40 21.22 21.40 20.63 21.43 380,567 21.134 3.15%
2019-01-28 0 34.90 35.00 35.15 34.80 35.10 175,538 6,133,373 34.940 20.75 20.81 20.90 20.69 20.87 295,254 20.773 0.00%
2019-01-25 0 34.90 34.75 34.90 34.70 35.20 246,171 8,600,920 34.939 20.75 20.66 20.75 20.63 20.93 414,059 20.772 0.29%
2019-01-24 0 34.80 34.40 34.80 34.20 34.80 69,255 2,397,708 34.621 20.69 20.45 20.69 20.33 20.69 116,487 20.584 1.02%
2019-01-23 0 34.45 34.55 34.65 34.00 34.60 141,728 4,861,063 34.299 20.48 20.54 20.60 20.21 20.57 238,386 20.392 0.44%
2019-01-22 0 34.30 34.25 34.45 34.10 34.40 106,000 3,633,800 34.281 20.39 20.36 20.48 20.27 20.45 178,292 20.381 -0.29%
2019-01-21 0 34.40 34.35 34.40 34.10 34.45 106,012 3,645,758 34.390 20.45 20.42 20.45 20.27 20.48 178,312 20.446 0.15%
2019-01-18 0 34.35 34.30 34.45 34.20 34.45 74,670 2,563,714 34.334 20.42 20.39 20.48 20.33 20.48 125,595 20.413 0.00%
2019-01-17 0 34.35 34.20 34.35 34.10 34.45 64,226 2,202,882 34.299 20.42 20.33 20.42 20.27 20.48 108,028 20.392 0.59%
2019-01-16 0 34.15 34.15 34.25 33.70 34.70 149,538 5,097,242 34.087 20.30 20.30 20.36 20.04 20.63 251,522 20.266 0.00%
2019-01-15 0 34.15 34.10 34.15 33.55 34.15 94,563 3,213,497 33.983 20.30 20.27 20.30 19.95 20.30 159,055 20.204 0.89%
2019-01-14 0 33.85 33.80 33.85 33.35 33.95 77,600 2,622,430 33.794 20.12 20.10 20.12 19.83 20.18 130,523 20.092 0.15%
2019-01-11 0 33.80 33.70 33.85 33.60 33.80 80,000 2,693,200 33.665 20.10 20.04 20.12 19.98 20.10 134,560 20.015 0.30%
2019-01-10 0 33.70 33.65 33.70 33.30 33.75 83,945 2,817,246 33.561 20.04 20.01 20.04 19.80 20.07 141,195 19.953 0.60%
2019-01-09 0 33.50 33.30 33.60 33.30 34.20 169,765 5,761,260 33.937 19.92 19.80 19.98 19.80 20.33 285,544 20.176 -0.45%
2019-01-08 0 33.65 33.55 33.85 33.20 34.00 96,443 3,246,782 33.665 20.01 19.95 20.12 19.74 20.21 162,217 20.015 0.90%
2019-01-07 0 33.35 33.30 33.50 33.35 33.65 85,600 2,866,190 33.484 19.83 19.80 19.92 19.83 20.01 143,979 19.907 -0.45%
2019-01-04 0 33.50 33.30 33.55 32.90 33.55 90,458 3,003,065 33.198 19.92 19.80 19.95 19.56 19.95 152,150 19.738 2.29%
2019-01-03 0 32.75 32.70 32.75 32.55 32.95 166,860 5,468,100 32.771 19.47 19.44 19.47 19.35 19.59 280,658 19.483 -0.30%
2019-01-02 0 32.85 32.70 32.95 32.70 33.40 59,790 1,975,812 33.046 19.53 19.44 19.59 19.44 19.86 100,567 19.647 -1.94%
2018-12-31 0 33.50 33.50 33.60 33.40 33.60 39,573 1,324,626 33.473 19.92 19.92 19.98 19.86 19.98 66,562 19.901 -0.45%
2018-12-28 0 33.65 33.60 33.70 33.15 33.70 112,193 3,761,472 33.527 20.01 19.98 20.04 19.71 20.04 188,708 19.933 0.30%
2018-12-27 0 33.55 33.40 33.60 33.40 33.90 112,427 3,790,550 33.716 19.95 19.86 19.98 19.86 20.15 189,102 20.045 -0.45%
2018-12-24 0 33.70 33.60 33.75 33.55 34.05 70,575 2,385,545 33.802 20.04 19.98 20.07 19.95 20.24 118,707 20.096 -1.17%
2018-12-21 0 34.10 33.70 34.50 33.00 34.50 594,850 20,064,709 33.731 20.27 20.04 20.51 19.62 20.51 1,000,536 20.054 2.25%
2018-12-20 0 33.35 33.10 33.35 33.05 33.50 99,000 3,294,850 33.281 19.83 19.68 19.83 19.65 19.92 166,518 19.787 -0.30%
2018-12-19 0 33.45 33.30 33.50 32.90 33.50 354,533 11,750,275 33.143 19.89 19.80 19.92 19.56 19.92 596,323 19.705 1.98%
2018-12-18 0 32.80 32.60 32.85 32.45 33.00 283,000 9,254,150 32.700 19.50 19.38 19.53 19.29 19.62 476,005 19.441 0.31%
2018-12-17 0 32.70 32.70 32.80 32.70 33.05 187,687 6,155,969 32.799 19.44 19.44 19.50 19.44 19.65 315,689 19.500 -1.06%
2018-12-14 0 33.05 32.95 33.10 32.85 33.55 165,503 5,463,456 33.011 19.65 19.59 19.68 19.53 19.95 278,376 19.626 -1.34%
2018-12-13 0 33.50 33.35 33.55 32.85 33.50 310,689 10,292,212 33.127 19.92 19.83 19.95 19.53 19.92 522,578 19.695 1.67%
2018-12-12 0 32.95 32.80 33.00 32.80 33.30 201,682 6,663,234 33.038 19.59 19.50 19.62 19.50 19.80 339,229 19.642 -0.30%
2018-12-11 0 33.05 32.95 33.10 32.85 33.45 204,000 6,753,450 33.105 19.65 19.59 19.68 19.53 19.89 343,127 19.682 -0.30%
2018-12-10 0 33.15 33.15 33.30 33.00 34.15 248,323 8,338,474 33.579 19.71 19.71 19.80 19.62 20.30 417,679 19.964 -2.93%
2018-12-07 0 34.15 34.15 34.20 33.45 34.25 276,569 9,426,610 34.084 20.30 20.30 20.33 19.89 20.36 465,188 20.264 1.94%
2018-12-06 0 33.50 33.50 33.55 33.40 33.90 230,211 7,730,105 33.578 19.92 19.92 19.95 19.86 20.15 387,214 19.963 -1.76%
2018-12-05 0 34.10 33.85 34.10 33.00 34.15 560,060 18,861,063 33.677 20.27 20.12 20.27 19.62 20.30 942,019 20.022 1.04%
2018-12-04 0 33.75 33.65 33.70 32.75 33.90 306,349 10,305,836 33.641 20.07 20.01 20.04 19.47 20.15 515,278 20.001 2.27%
2018-12-03 0 33.00 32.95 33.10 32.10 33.30 727,907 23,566,347 32.375 19.62 19.59 19.68 19.08 19.80 1,224,337 19.248 3.45%
2018-11-30 0 31.90 32.60 32.80 31.50 32.80 4,304,182 137,802,805 32.016 18.97 19.38 19.50 18.73 19.50 7,239,621 19.035 0.79%
2018-11-29 0 31.65 31.60 31.75 31.60 31.85 690,026 21,929,994 31.781 18.82 18.79 18.88 18.79 18.94 1,160,622 18.895 -0.16%
2018-11-28 0 31.70 31.50 31.65 31.50 31.85 519,810 16,447,940 31.642 18.85 18.73 18.82 18.73 18.94 874,319 18.812 0.63%
2018-11-27 0 31.50 31.50 31.55 31.50 31.95 399,017 12,614,153 31.613 18.73 18.73 18.76 18.73 19.00 671,145 18.795 -0.32%
2018-11-26 0 31.60 31.60 31.65 31.60 32.20 881,147 28,067,671 31.854 18.79 18.79 18.82 18.79 19.14 1,482,087 18.938 -1.40%
2018-11-23 0 32.05 31.95 32.05 31.90 32.35 617,179 19,758,692 32.015 19.05 19.00 19.05 18.97 19.23 1,038,093 19.034 -1.08%
2018-11-22 0 32.40 32.35 32.40 32.00 32.50 273,000 8,842,600 32.390 19.26 19.23 19.26 19.03 19.32 459,185 19.257 0.31%
2018-11-21 0 32.30 32.10 32.30 32.00 32.50 754,000 24,269,800 32.188 19.20 19.08 19.20 19.03 19.32 1,268,226 19.137 0.47%
2018-11-20 0 32.15 32.10 32.15 32.00 33.05 394,000 12,719,825 32.284 19.11 19.08 19.11 19.03 19.65 662,707 19.194 -2.58%
2018-11-19 0 33.00 33.00 33.05 33.00 33.55 374,037 12,400,264 33.153 19.62 19.62 19.65 19.62 19.95 629,129 19.710 -0.90%
2018-11-16 0 33.30 33.25 33.35 33.15 34.00 358,392 11,962,591 33.379 19.80 19.77 19.83 19.71 20.21 602,814 19.845 -1.48%
2018-11-15 0 33.80 33.75 34.00 33.75 35.30 843,276 28,703,933 34.039 20.10 20.07 20.21 20.07 20.99 1,418,388 20.237 -2.45%
2018-11-14 0 34.65 34.60 34.70 34.60 35.25 370,460 12,964,574 34.996 20.60 20.57 20.63 20.57 20.96 623,113 20.806 -1.56%
2018-11-13 0 35.20 35.10 35.20 35.05 35.45 340,000 11,966,350 35.195 20.93 20.87 20.93 20.84 21.08 571,879 20.925 0.43%
2018-11-12 0 35.05 35.05 35.20 35.00 35.40 10,077 354,625 35.192 20.84 20.84 20.93 20.81 21.05 16,949 20.922 -0.57%
2018-11-09 0 35.25 35.20 35.25 35.20 35.60 71,299 2,515,445 35.280 20.96 20.93 20.96 20.93 21.17 119,925 20.975 -0.84%
2018-11-08 0 35.55 35.45 35.55 35.45 35.70 56,804 2,019,152 35.546 21.14 21.08 21.14 21.08 21.22 95,544 21.133 0.28%
2018-11-07 0 35.45 35.20 35.45 35.15 35.60 104,526 3,702,479 35.422 21.08 20.93 21.08 20.90 21.17 175,812 21.059 0.14%
2018-11-06 0 35.40 35.30 35.50 35.30 35.50 17,000 601,700 35.394 21.05 20.99 21.11 20.99 21.11 28,594 21.043 -0.70%
2018-11-05 0 35.65 35.30 35.65 35.45 35.90 47,199 1,683,844 35.675 21.20 20.99 21.20 21.08 21.34 79,389 21.210 -0.28%
2018-11-02 0 35.75 35.70 36.00 35.45 36.00 180,057 6,443,842 35.788 21.25 21.22 21.40 21.08 21.40 302,855 21.277 1.56%
2018-11-01 0 35.20 35.15 35.40 35.00 36.25 329,494 11,634,032 35.309 20.93 20.90 21.05 20.81 21.55 554,208 20.992 -1.68%
2018-10-31 0 35.80 35.65 35.80 35.65 36.30 202,155 7,301,831 36.120 21.28 21.20 21.28 21.20 21.58 340,024 21.474 0.00%
2018-10-30 0 35.80 35.80 36.00 35.60 36.35 90,022 3,223,736 35.811 21.28 21.28 21.40 21.17 21.61 151,417 21.290 0.00%
2018-10-29 0 35.80 35.55 35.80 35.35 36.45 102,696 3,697,095 36.000 21.28 21.14 21.28 21.02 21.67 172,734 21.403 -0.28%
2018-10-26 0 35.90 35.35 35.90 35.20 35.90 207,580 7,429,951 35.793 21.34 21.02 21.34 20.93 21.34 349,149 21.280 2.72%
2018-10-25 0 34.95 34.95 35.20 34.95 35.85 243,000 8,585,150 35.330 20.78 20.78 20.93 20.78 21.31 408,725 21.005 -2.37%
2018-10-24 0 35.80 36.00 36.10 35.55 36.30 136,076 4,891,928 35.950 21.28 21.40 21.46 21.14 21.58 228,879 21.373 -1.10%
2018-10-23 0 36.20 36.00 36.20 36.00 37.00 144,000 5,300,750 36.811 21.52 21.40 21.52 21.40 22.00 242,208 21.885 -0.41%
2018-10-22 0 36.35 36.30 36.40 36.25 36.95 59,026 2,148,378 36.397 21.61 21.58 21.64 21.55 21.97 99,282 21.639 0.00%
2018-10-19 0 36.35 36.20 36.30 36.20 37.00 94,554 3,437,450 36.354 21.61 21.52 21.58 21.52 22.00 159,040 21.614 -0.68%
2018-10-18 0 36.60 36.60 36.65 35.80 37.95 362,386 13,203,316 36.434 21.76 21.76 21.79 21.28 22.56 609,532 21.661 3.10%
2018-10-16 0 35.50 35.30 35.50 35.45 35.90 306,848 10,928,944 35.617 21.11 20.99 21.11 21.08 21.34 516,117 21.175 0.71%
2018-10-15 0 35.25 35.25 35.30 35.00 35.60 260,586 9,255,253 35.517 20.96 20.96 20.99 20.81 21.17 438,305 21.116 -1.54%
2018-10-12 0 35.80 35.80 36.45 35.70 36.45 150,008 5,376,747 35.843 21.28 21.28 21.67 21.22 21.67 252,313 21.310 -1.10%
2018-10-11 0 36.20 35.60 36.25 35.35 36.55 272,039 9,762,001 35.885 21.52 21.17 21.55 21.02 21.73 457,569 21.334 -1.09%
2018-10-10 0 36.60 36.60 36.85 36.40 37.25 106,088 3,891,910 36.686 21.76 21.76 21.91 21.64 22.15 178,440 21.811 -1.48%
2018-10-09 0 37.15 36.70 37.10 36.50 37.50 277,074 10,267,334 37.056 22.09 21.82 22.06 21.70 22.29 466,038 22.031 0.54%
2018-10-08 0 36.95 36.90 36.95 36.55 37.45 158,000 5,835,400 36.933 21.97 21.94 21.97 21.73 22.27 265,756 21.958 -0.81%
2018-10-05 0 37.25 37.20 37.25 37.20 37.95 161,650 6,044,079 37.390 22.15 22.12 22.15 22.12 22.56 271,895 22.229 -1.84%
2018-10-04 0 37.95 37.60 37.95 37.30 38.95 99,360 3,751,358 37.755 22.56 22.35 22.56 22.18 23.16 167,123 22.447 -0.91%
2018-10-03 0 38.30 38.25 38.60 38.30 39.10 309,000 12,030,101 38.932 22.77 22.74 22.95 22.77 23.25 519,737 23.147 -2.79%
2018-10-02 0 39.40 38.40 39.40 38.55 39.95 341,620 13,344,485 39.062 23.42 22.83 23.42 22.92 23.75 574,604 23.224 0.77%
2018-09-28 0 39.10 38.50 39.10 38.60 39.50 161,677 6,346,089 39.252 23.25 22.89 23.25 22.95 23.48 271,940 23.336 1.30%
2018-09-27 0 38.60 38.40 38.85 38.45 39.10 51,008 1,974,155 38.703 22.95 22.83 23.10 22.86 23.25 85,795 23.010 -0.69%
2018-09-26 0 39.20 39.05 39.40 39.00 39.70 79,063 3,102,747 39.244 23.11 23.02 23.23 22.99 23.40 134,113 23.135 1.03%
2018-09-24 0 38.80 38.70 39.05 38.30 41.50 113,059 4,449,751 39.358 22.87 22.81 23.02 22.58 24.47 191,779 23.202 -4.67%
2018-09-21 0 40.70 40.25 40.70 37.55 42.00 466,717 18,677,069 40.018 23.99 23.73 23.99 22.14 24.76 791,681 23.592 7.67%
2018-09-20 0 37.80 37.80 38.30 37.55 38.45 255,125 9,646,416 37.811 22.28 22.28 22.58 22.14 22.67 432,763 22.290 0.27%
2018-09-19 0 37.70 37.60 37.70 37.45 37.95 116,987 4,399,713 37.609 22.23 22.17 22.23 22.08 22.37 198,442 22.171 -0.13%
2018-09-18 0 37.75 37.50 37.80 37.55 37.95 19,000 718,000 37.789 22.25 22.11 22.28 22.14 22.37 32,229 22.278 0.94%
2018-09-17 0 37.40 37.40 37.45 37.40 38.30 71,000 2,666,600 37.558 22.05 22.05 22.08 22.05 22.58 120,436 22.141 -0.80%
2018-09-14 0 37.70 37.65 38.15 37.30 38.15 140,000 5,269,000 37.636 22.23 22.20 22.49 21.99 22.49 237,479 22.187 0.13%
2018-09-13 0 37.65 37.65 37.70 37.55 37.70 73,344 2,760,515 37.638 22.20 22.20 22.23 22.14 22.23 124,412 22.189 0.40%
2018-09-12 0 37.50 37.50 37.55 37.40 37.60 153,001 5,742,262 37.531 22.11 22.11 22.14 22.05 22.17 259,532 22.125 -0.40%
2018-09-11 0 37.65 37.60 37.85 37.55 37.90 260,115 9,794,878 37.656 22.20 22.17 22.31 22.14 22.34 441,227 22.199 -0.92%
2018-09-10 0 38.00 37.90 38.00 37.90 38.30 151,828 5,786,965 38.115 22.40 22.34 22.40 22.34 22.58 257,542 22.470 -1.30%
2018-09-07 0 38.50 38.45 38.50 38.05 39.25 138,000 5,299,800 38.404 22.70 22.67 22.70 22.43 23.14 234,086 22.640 -1.53%
2018-09-06 0 39.10 38.75 39.20 38.75 39.25 87,026 3,393,951 38.999 23.05 22.84 23.11 22.84 23.14 147,620 22.991 0.64%
2018-09-05 0 38.85 38.85 38.95 38.70 39.30 95,019 3,699,879 38.938 22.90 22.90 22.96 22.81 23.17 161,179 22.955 0.26%
2018-09-04 0 38.75 38.70 39.20 38.65 39.20 35,035 1,358,747 38.783 22.84 22.81 23.11 22.79 23.11 59,429 22.863 0.13%
2018-09-03 0 38.70 38.70 38.95 38.65 38.70 58,100 2,248,405 38.699 22.81 22.81 22.96 22.79 22.81 98,554 22.814 0.13%
2018-08-31 0 38.65 38.75 38.95 38.50 38.80 157,000 6,075,450 38.697 22.79 22.84 22.96 22.70 22.87 266,315 22.813 -0.26%
2018-08-30 0 38.75 38.75 38.80 38.60 38.90 62,000 2,404,050 38.775 22.84 22.84 22.87 22.76 22.93 105,169 22.859 0.00%
2018-08-29 0 38.75 38.75 38.85 38.35 38.85 84,000 3,250,900 38.701 22.84 22.84 22.90 22.61 22.90 142,487 22.815 0.00%
2018-08-28 0 38.75 38.55 38.75 38.35 38.75 37,426 1,443,195 38.561 22.84 22.73 22.84 22.61 22.84 63,485 22.733 0.91%
2018-08-27 0 38.40 38.35 38.40 38.30 38.65 77,120 2,968,103 38.487 22.64 22.61 22.64 22.58 22.79 130,817 22.689 -0.13%
2018-08-24 0 38.45 38.45 38.55 38.00 38.50 47,000 1,800,600 38.311 22.67 22.67 22.73 22.40 22.70 79,725 22.585 -0.39%
2018-08-23 0 38.60 38.40 38.60 38.10 38.60 62,000 2,371,050 38.243 22.76 22.64 22.76 22.46 22.76 105,169 22.545 0.65%
2018-08-22 0 38.35 38.25 38.70 38.10 38.75 113,950 4,377,862 38.419 22.61 22.55 22.81 22.46 22.84 193,291 22.649 -0.39%
2018-08-21 0 38.50 38.45 38.50 38.00 38.50 66,332 2,544,482 38.360 22.70 22.67 22.70 22.40 22.70 112,517 22.614 0.65%
2018-08-20 0 38.25 38.00 38.40 37.70 38.40 57,000 2,166,850 38.015 22.55 22.40 22.64 22.23 22.64 96,688 22.411 1.73%
2018-08-17 0 37.60 37.60 37.65 37.60 38.20 121,000 4,568,050 37.752 22.17 22.17 22.20 22.17 22.52 205,250 22.256 -0.40%
2018-08-16 0 37.75 37.75 37.80 37.40 38.25 164,000 6,211,250 37.873 22.25 22.25 22.28 22.05 22.55 278,189 22.327 -1.56%
2018-08-15 0 38.35 38.30 38.45 38.25 38.70 23,343 898,118 38.475 22.61 22.58 22.67 22.55 22.81 39,596 22.682 -0.39%
2018-08-14 0 38.50 38.50 38.60 38.20 38.60 62,666 2,408,357 38.432 22.70 22.70 22.76 22.52 22.76 106,299 22.656 -0.13%
2018-08-13 0 38.55 38.20 38.55 38.55 38.55 1,000 38,550 38.550 22.73 22.52 22.73 22.73 22.73 1,696 22.726 0.00%
2018-08-10 0 38.55 38.30 38.55 38.30 38.65 35,440 1,366,052 38.545 22.73 22.58 22.73 22.58 22.79 60,116 22.724 -0.26%
2018-08-09 0 38.65 38.55 38.65 38.50 38.75 19,000 734,500 38.658 22.79 22.73 22.79 22.70 22.84 32,229 22.790 0.39%
2018-08-08 0 38.50 38.50 38.65 38.30 38.65 57,000 2,190,900 38.437 22.70 22.70 22.79 22.58 22.79 96,688 22.660 -0.13%
2018-08-07 0 38.55 38.65 38.70 38.20 38.65 48,960 1,886,321 38.528 22.73 22.79 22.81 22.52 22.79 83,050 22.713 0.78%
2018-08-06 0 38.25 38.20 38.25 37.80 38.50 47,345 1,804,397 38.112 22.55 22.52 22.55 22.28 22.70 80,310 22.468 0.26%
2018-08-03 0 38.15 38.10 38.35 38.10 38.70 56,013 2,150,543 38.394 22.49 22.46 22.61 22.46 22.81 95,014 22.634 -1.42%
2018-08-02 0 38.70 38.55 38.70 38.20 38.80 181,740 7,003,125 38.534 22.81 22.73 22.81 22.52 22.87 308,281 22.717 0.00%
2018-08-01 0 38.70 38.50 38.75 38.50 38.80 32,010 1,236,732 38.636 22.81 22.70 22.84 22.70 22.87 54,298 22.777 0.13%
2018-07-31 0 38.65 38.50 38.95 38.50 39.00 485,000 18,784,175 38.730 22.79 22.70 22.96 22.70 22.99 822,694 22.833 0.39%
2018-07-30 0 38.50 38.50 38.70 38.30 38.75 28,016 1,081,412 38.600 22.70 22.70 22.81 22.58 22.84 47,523 22.756 -0.26%
2018-07-27 0 38.60 38.55 38.90 38.30 38.95 18,000 695,750 38.653 22.76 22.73 22.93 22.58 22.96 30,533 22.787 0.39%
2018-07-26 0 38.45 38.30 38.60 38.10 38.90 42,094 1,617,962 38.437 22.67 22.58 22.76 22.46 22.93 71,403 22.660 -0.26%
2018-07-25 0 38.55 38.50 38.80 38.30 38.90 76,000 2,927,100 38.514 22.73 22.70 22.87 22.58 22.93 128,917 22.705 -0.39%
2018-07-24 0 38.70 38.45 38.75 38.05 38.75 60,495 2,327,633 38.476 22.81 22.67 22.84 22.43 22.84 102,616 22.683 0.91%
2018-07-23 0 38.35 38.35 38.50 38.10 38.55 103,098 3,954,178 38.354 22.61 22.61 22.70 22.46 22.73 174,883 22.610 -0.13%
2018-07-20 0 38.40 38.10 38.40 37.80 38.40 25,000 954,550 38.182 22.64 22.46 22.64 22.28 22.64 42,407 22.509 0.92%
2018-07-19 0 38.05 38.00 38.20 37.80 38.40 142,000 5,397,550 38.011 22.43 22.40 22.52 22.28 22.64 240,871 22.408 0.40%
2018-07-18 0 37.90 37.80 38.05 37.80 38.35 116,755 4,466,539 38.256 22.34 22.28 22.43 22.28 22.61 198,049 22.553 -1.43%
2018-07-17 0 38.45 38.35 38.45 38.20 38.45 14,000 536,700 38.336 22.67 22.61 22.67 22.52 22.67 23,748 22.600 0.65%
2018-07-16 0 38.20 38.20 38.45 38.05 38.45 24,849 949,562 38.213 22.52 22.52 22.67 22.43 22.67 42,151 22.528 -0.39%
2018-07-13 0 38.35 38.35 38.50 38.10 38.50 126,000 4,825,350 38.296 22.61 22.61 22.70 22.46 22.70 213,731 22.577 -0.13%
2018-07-12 0 38.40 38.25 38.40 38.25 38.60 278,000 10,706,225 38.512 22.64 22.55 22.64 22.55 22.76 471,565 22.704 0.39%
2018-07-11 0 38.25 38.20 38.45 38.10 38.45 58,408 2,233,158 38.234 22.55 22.52 22.67 22.46 22.67 99,076 22.540 -1.03%
2018-07-10 0 38.65 38.55 38.65 38.40 39.05 288,500 11,155,100 38.666 22.79 22.73 22.79 22.64 23.02 489,376 22.795 0.26%
2018-07-09 0 38.55 38.50 38.75 38.50 39.55 277,800 10,758,750 38.728 22.73 22.70 22.84 22.70 23.32 471,226 22.831 0.39%
2018-07-06 0 38.40 38.15 38.45 38.00 38.50 84,249 3,213,823 38.147 22.64 22.49 22.67 22.40 22.70 142,910 22.488 1.32%
2018-07-05 0 37.90 37.90 38.05 37.90 38.50 55,849 2,126,755 38.080 22.34 22.34 22.43 22.34 22.70 94,735 22.449 -0.52%
2018-07-04 0 38.10 38.10 38.30 37.90 38.40 53,612 2,043,006 38.107 22.46 22.46 22.58 22.34 22.64 90,941 22.465 -1.04%
2018-07-03 0 38.50 38.25 38.50 37.85 38.50 202,000 7,721,575 38.226 22.70 22.55 22.70 22.31 22.70 342,648 22.535 0.52%
2018-06-29 0 38.30 38.20 38.45 38.05 39.25 136,801 5,263,988 38.479 22.58 22.52 22.67 22.43 23.14 232,052 22.684 -2.05%
2018-06-28 0 39.10 39.10 39.55 38.50 39.80 93,046 3,631,246 39.026 23.05 23.05 23.32 22.70 23.46 157,832 23.007 1.03%
2018-06-27 0 38.70 38.55 39.10 38.50 39.10 91,995 3,574,155 38.852 22.81 22.73 23.05 22.70 23.05 156,049 22.904 -1.02%
2018-06-26 0 39.10 38.90 39.10 38.80 39.20 119,114 4,643,377 38.983 23.05 22.93 23.05 22.87 23.11 202,050 22.981 -0.51%
2018-06-25 0 39.30 39.30 39.50 39.30 39.70 25,140 992,752 39.489 23.17 23.17 23.29 23.17 23.40 42,644 23.280 -0.51%
2018-06-22 0 39.50 39.10 39.80 38.70 39.80 218,000 8,496,700 38.976 23.29 23.05 23.46 22.81 23.46 369,788 22.977 0.77%
2018-06-21 0 39.20 39.20 39.45 39.10 39.70 68,061 2,679,944 39.376 23.11 23.11 23.26 23.05 23.40 115,450 23.213 -1.01%
2018-06-20 0 39.60 39.25 39.60 39.25 39.70 17,483 692,400 39.604 23.35 23.14 23.35 23.14 23.40 29,656 23.348 -0.13%
2018-06-19 0 39.65 39.40 39.70 39.00 40.30 137,215 5,414,136 39.457 23.37 23.23 23.40 22.99 23.76 232,755 23.261 -0.38%
2018-06-15 0 39.80 39.55 40.05 39.50 40.15 178,982 7,136,356 39.872 23.46 23.32 23.61 23.29 23.67 303,603 23.506 1.02%
2018-06-14 0 39.40 39.35 39.50 39.35 39.95 98,733 3,915,379 39.656 23.23 23.20 23.29 23.20 23.55 167,479 23.378 -1.25%
2018-06-13 0 39.90 39.65 39.90 39.70 39.95 26,000 1,036,950 39.883 23.52 23.37 23.52 23.40 23.55 44,103 23.512 0.00%
2018-06-12 0 39.90 39.80 40.05 39.70 40.30 45,000 1,802,400 40.053 23.52 23.46 23.61 23.40 23.76 76,332 23.612 -0.50%
2018-06-11 0 40.10 40.00 40.15 39.90 40.15 17,001 682,190 40.126 23.64 23.58 23.67 23.52 23.67 28,838 23.656 -0.12%
2018-06-08 0 40.15 39.95 40.15 40.00 40.25 88,633 3,556,728 40.129 23.67 23.55 23.67 23.58 23.73 150,346 23.657 0.38%
2018-06-07 0 40.00 40.00 40.15 39.80 40.25 80,000 3,198,800 39.985 23.58 23.58 23.67 23.46 23.73 135,702 23.572 0.00%
2018-06-06 0 40.00 40.00 40.05 39.90 40.15 27,472 1,098,914 40.001 23.58 23.58 23.61 23.52 23.67 46,600 23.582 0.88%
2018-06-05 0 39.65 39.60 39.65 39.45 40.20 184,650 7,363,290 39.877 23.37 23.35 23.37 23.26 23.70 313,218 23.509 -1.12%
2018-06-04 0 40.10 39.95 40.20 39.90 40.25 126,009 5,043,056 40.021 23.64 23.55 23.70 23.52 23.73 213,746 23.594 0.38%
2018-06-01 0 39.95 39.95 40.05 39.35 40.05 137,316 5,481,566 39.919 23.55 23.55 23.61 23.20 23.61 232,926 23.534 -0.12%
2018-05-31 0 40.00 39.60 40.20 39.60 40.25 215,000 8,576,700 39.892 23.58 23.35 23.70 23.35 23.73 364,700 23.517 0.63%
2018-05-30 0 39.75 39.50 39.75 39.30 39.95 79,124 3,131,498 39.577 23.43 23.29 23.43 23.17 23.55 134,216 23.332 -0.62%
2018-05-29 0 40.00 39.85 40.00 39.45 40.15 88,000 3,517,000 39.966 23.58 23.49 23.58 23.26 23.67 149,272 23.561 0.50%
2018-05-28 0 39.80 39.65 39.80 39.60 39.90 75,000 2,981,800 39.757 23.46 23.37 23.46 23.35 23.52 127,221 23.438 0.51%
2018-05-25 0 39.60 39.35 39.60 38.55 39.60 56,374 2,204,764 39.110 23.35 23.20 23.35 22.73 23.35 95,626 23.056 0.76%
2018-05-24 0 39.30 39.30 39.50 39.30 39.70 3,000 118,500 39.500 23.17 23.17 23.29 23.17 23.40 5,089 23.286 0.00%
2018-05-23 0 39.30 39.30 39.60 39.10 39.75 107,089 4,224,748 39.451 23.17 23.17 23.35 23.05 23.43 181,653 23.257 0.26%
2018-05-21 0 39.20 39.20 39.55 39.20 39.70 49,887 1,964,136 39.372 23.11 23.11 23.32 23.11 23.40 84,622 23.211 -1.38%
2018-05-18 0 39.75 39.70 40.05 39.10 40.15 165,000 6,552,550 39.712 23.43 23.40 23.61 23.05 23.67 279,886 23.412 0.38%
2018-05-17 0 39.60 39.60 39.70 39.35 39.80 90,023 3,569,956 39.656 23.35 23.35 23.40 23.20 23.46 152,704 23.378 -1.49%
2018-05-16 0 40.20 40.00 40.20 39.20 40.25 177,000 7,065,750 39.919 23.70 23.58 23.70 23.11 23.73 300,241 23.534 1.90%
2018-05-15 0 39.45 39.45 39.75 39.25 39.80 100,507 3,974,785 39.547 23.26 23.26 23.43 23.14 23.46 170,488 23.314 -0.25%
2018-05-14 0 39.55 39.45 39.55 39.25 39.55 49,303 1,945,212 39.454 23.32 23.26 23.32 23.14 23.32 83,632 23.259 1.02%
2018-05-11 0 39.15 38.90 39.15 38.25 39.25 101,000 3,933,350 38.944 23.08 22.93 23.08 22.55 23.14 171,324 22.959 2.09%
2018-05-10 0 38.35 38.35 38.40 37.70 38.40 130,836 4,993,926 38.169 22.61 22.61 22.64 22.23 22.64 221,934 22.502 0.92%
2018-05-09 0 38.00 37.95 38.00 37.75 38.05 181,595 6,897,512 37.983 22.40 22.37 22.40 22.25 22.43 308,035 22.392 0.66%
2018-05-08 0 37.75 37.75 38.00 37.70 38.30 523,380 19,870,751 37.966 22.25 22.25 22.40 22.23 22.58 887,797 22.382 -2.08%
2018-05-07 0 38.55 38.40 38.55 38.35 38.85 25,911 999,938 38.591 22.73 22.64 22.73 22.61 22.90 43,952 22.751 0.13%
2018-05-04 0 38.50 38.30 38.50 38.30 38.90 72,841 2,808,076 38.551 22.70 22.58 22.70 22.58 22.93 123,559 22.727 -0.13%
2018-05-03 0 38.55 38.55 38.70 38.35 38.80 401,000 15,537,848 38.748 22.73 22.73 22.81 22.61 22.87 680,207 22.843 -0.52%
2018-05-02 0 38.75 38.70 38.75 38.60 40.00 240,000 9,325,100 38.855 22.84 22.81 22.84 22.76 23.58 407,106 22.906 -2.64%
2018-04-30 0 39.80 39.45 39.80 38.95 39.90 89,093 3,518,614 39.494 23.46 23.26 23.46 22.96 23.52 151,126 23.283 2.31%
2018-04-27 0 38.90 38.60 38.90 38.55 39.10 51,000 1,972,200 38.671 22.93 22.76 22.93 22.73 23.05 86,510 22.797 0.46%
2018-04-26 0 39.70 39.70 39.95 39.45 40.05 121,000 4,812,375 39.772 22.83 22.83 22.97 22.68 23.03 210,444 22.868 -0.75%
2018-04-25 0 40.00 39.95 40.10 39.80 40.10 115,365 4,617,172 40.022 23.00 22.97 23.06 22.88 23.06 200,644 23.012 0.00%
2018-04-24 0 40.00 40.00 40.10 39.85 40.30 431,545 17,309,835 40.111 23.00 23.00 23.06 22.91 23.17 750,547 23.063 -0.37%
2018-04-23 0 40.15 40.00 40.20 39.85 40.20 59,000 2,359,000 39.983 23.09 23.00 23.11 22.91 23.11 102,613 22.989 0.75%
2018-04-20 0 39.85 39.60 39.85 39.60 40.00 97,000 3,856,750 39.760 22.91 22.77 22.91 22.77 23.00 168,703 22.861 0.38%
2018-04-19 0 39.70 39.65 39.70 39.55 39.80 66,000 2,618,900 39.680 22.83 22.80 22.83 22.74 22.88 114,788 22.815 -0.13%
2018-04-18 0 39.75 39.50 39.75 39.50 39.85 40,013 1,590,615 39.752 22.86 22.71 22.86 22.71 22.91 69,591 22.857 0.51%
2018-04-17 0 39.55 39.30 39.90 39.30 39.95 73,776 2,931,323 39.733 22.74 22.60 22.94 22.60 22.97 128,312 22.845 -0.63%
2018-04-16 0 39.80 39.80 39.95 39.55 40.00 18,965 754,224 39.769 22.88 22.88 22.97 22.74 23.00 32,984 22.866 0.00%
2018-04-13 0 39.80 39.75 39.80 39.40 39.90 89,000 3,530,700 39.671 22.88 22.86 22.88 22.65 22.94 154,790 22.810 0.25%
2018-04-12 0 39.70 39.65 39.80 39.70 40.10 261,001 10,426,390 39.948 22.83 22.80 22.88 22.83 23.06 453,935 22.969 -0.75%
2018-04-11 0 40.00 39.90 40.00 39.55 40.30 483,960 19,346,277 39.975 23.00 22.94 23.00 22.74 23.17 841,708 22.985 -0.25%
2018-04-10 0 40.10 40.10 40.20 39.50 40.20 170,115 6,766,119 39.774 23.06 23.06 23.11 22.71 23.11 295,866 22.869 0.25%
2018-04-09 0 40.00 40.00 40.10 39.45 40.10 387,000 15,474,350 39.985 23.00 23.00 23.06 22.68 23.06 673,074 22.991 0.13%
2018-04-06 0 39.95 39.85 40.10 39.45 40.20 239,324 9,502,380 39.705 22.97 22.91 23.06 22.68 23.11 416,235 22.829 1.40%
2018-04-04 0 39.40 39.40 39.50 39.10 39.70 337,153 13,334,289 39.550 22.65 22.65 22.71 22.48 22.83 586,380 22.740 -0.13%
2018-04-03 0 39.45 39.45 39.60 38.85 39.70 155,000 6,072,250 39.176 22.68 22.68 22.77 22.34 22.83 269,577 22.525 -0.88%
2018-03-29 0 39.80 39.70 39.85 39.35 39.85 183,000 7,255,650 39.648 22.88 22.83 22.91 22.63 22.91 318,275 22.797 0.13%
2018-03-28 0 39.75 39.65 39.75 39.55 39.95 171,796 6,833,372 39.776 22.86 22.80 22.86 22.74 22.97 298,789 22.870 -0.87%
2018-03-27 0 40.10 40.10 40.35 39.80 40.90 109,973 4,418,616 40.179 23.06 23.06 23.20 22.88 23.52 191,266 23.102 -0.50%
2018-03-26 0 40.30 40.05 40.35 39.65 40.50 138,000 5,528,650 40.063 23.17 23.03 23.20 22.80 23.29 240,011 23.035 -0.49%
2018-03-23 0 40.50 40.40 40.50 40.10 40.90 63,843 2,580,959 40.427 23.29 23.23 23.29 23.06 23.52 111,036 23.244 -1.70%
2018-03-22 0 41.20 41.10 41.20 41.10 41.90 55,264 2,296,376 41.553 23.69 23.63 23.69 23.63 24.09 96,116 23.892 -0.84%
2018-03-21 0 41.55 41.45 41.70 41.50 41.70 23,304 969,790 41.615 23.89 23.83 23.98 23.86 23.98 40,531 23.927 0.00%
2018-03-20 0 41.55 41.50 41.55 41.45 42.20 123,527 5,182,104 41.951 23.89 23.86 23.89 23.83 24.26 214,839 24.121 -1.54%
2018-03-19 0 42.20 42.00 42.20 42.05 42.25 22,000 928,250 42.193 24.26 24.15 24.26 24.18 24.29 38,263 24.260 -0.71%
2018-03-16 0 42.50 42.15 42.45 42.15 42.60 390,518 16,604,291 42.519 24.44 24.24 24.41 24.24 24.49 679,193 24.447 0.12%
2018-03-15 0 42.45 42.15 42.45 42.25 42.70 30,000 1,273,600 42.453 24.41 24.24 24.41 24.29 24.55 52,176 24.410 0.12%
2018-03-14 0 42.40 42.10 42.40 42.10 42.50 48,086 2,035,634 42.333 24.38 24.21 24.38 24.21 24.44 83,632 24.340 -0.35%
2018-03-13 0 42.55 42.40 42.60 41.80 42.80 276,134 11,736,136 42.502 24.47 24.38 24.49 24.03 24.61 480,255 24.437 1.31%
2018-03-12 0 42.00 41.90 42.00 41.80 42.00 153,000 6,409,400 41.892 24.15 24.09 24.15 24.03 24.15 266,099 24.087 0.72%
2018-03-09 0 41.70 41.60 41.70 41.55 41.85 91,000 3,794,950 41.703 23.98 23.92 23.98 23.89 24.06 158,268 23.978 0.36%
2018-03-08 0 41.55 41.50 41.70 41.10 41.70 669,748 27,667,597 41.310 23.89 23.86 23.98 23.63 23.98 1,164,832 23.752 0.61%
2018-03-07 0 41.30 41.25 41.50 40.50 41.60 403,884 16,670,147 41.275 23.75 23.72 23.86 23.29 23.92 702,439 23.732 1.98%
2018-03-06 0 40.50 40.25 40.50 39.50 40.85 790,018 31,394,865 39.739 23.29 23.14 23.29 22.71 23.49 1,374,007 22.849 2.40%
2018-03-05 0 39.55 39.55 39.70 39.10 39.90 442,000 17,461,450 39.506 22.74 22.74 22.83 22.48 22.94 768,731 22.715 0.25%
2018-03-02 0 39.45 39.45 39.60 39.35 39.70 206,998 8,183,471 39.534 22.68 22.68 22.77 22.63 22.83 360,013 22.731 0.00%
2018-03-01 0 39.45 39.40 39.45 39.10 39.95 196,881 7,764,792 39.439 22.68 22.65 22.68 22.48 22.97 342,417 22.676 1.02%
2018-02-28 0 39.05 39.05 39.40 38.75 39.90 241,822 9,449,043 39.074 22.45 22.45 22.65 22.28 22.94 420,579 22.467 -1.88%
2018-02-27 0 39.80 39.45 39.80 39.40 39.80 49,000 1,943,550 39.664 22.88 22.68 22.88 22.65 22.88 85,221 22.806 -0.25%
2018-02-26 0 39.90 39.60 39.90 39.45 40.00 248,413 9,842,353 39.621 22.94 22.77 22.94 22.68 23.00 432,042 22.781 1.14%
2018-02-23 0 39.45 39.45 39.60 39.10 39.65 147,000 5,781,850 39.332 22.68 22.68 22.77 22.48 22.80 255,664 22.615 0.77%
2018-02-22 0 39.15 39.00 39.25 39.00 39.65 59,000 2,312,500 39.195 22.51 22.42 22.57 22.42 22.80 102,613 22.536 -1.39%
2018-02-21 0 39.70 39.55 39.70 39.00 39.70 69,000 2,722,200 39.452 22.83 22.74 22.83 22.42 22.83 120,005 22.684 2.19%
2018-02-20 0 38.85 38.85 38.90 38.55 39.20 91,000 3,531,450 38.807 22.34 22.34 22.37 22.17 22.54 158,268 22.313 -0.38%
2018-02-15 0 39.00 38.75 39.00 38.75 39.10 67,154 2,618,159 38.987 22.42 22.28 22.42 22.28 22.48 116,795 22.417 0.78%
2018-02-14 0 38.70 38.55 38.75 38.15 38.70 45,212 1,735,816 38.393 22.25 22.17 22.28 21.94 22.25 78,633 22.075 1.44%
2018-02-13 0 38.15 38.15 38.20 37.00 38.95 183,540 7,023,634 38.268 21.94 21.94 21.96 21.27 22.40 319,215 22.003 0.00%
2018-02-12 0 38.15 38.10 38.45 38.15 38.80 171,654 6,557,097 38.200 21.94 21.91 22.11 21.94 22.31 298,542 21.964 -2.18%
2018-02-09 0 39.00 39.00 39.10 37.35 40.00 581,261 22,156,910 38.119 22.42 22.42 22.48 21.48 23.00 1,010,935 21.917 -1.76%
2018-02-08 0 39.70 39.70 39.75 39.60 40.40 259,169 10,306,108 39.766 22.83 22.83 22.86 22.77 23.23 450,749 22.864 -2.93%
2018-02-07 0 40.90 40.75 40.95 39.00 41.20 965,818 38,825,124 40.199 23.52 23.43 23.55 22.42 23.69 1,679,760 23.113 0.99%
2018-02-06 0 40.50 40.50 40.75 38.50 41.15 579,652 23,125,552 39.896 23.29 23.29 23.43 22.14 23.66 1,008,136 22.939 -2.41%
2018-02-05 0 41.50 41.40 41.50 41.00 41.50 128,888 5,322,320 41.294 23.86 23.80 23.86 23.57 23.86 224,163 23.743 -0.12%
2018-02-02 0 41.55 41.35 41.55 41.05 41.55 111,000 4,595,800 41.404 23.89 23.78 23.89 23.60 23.89 193,052 23.806 1.22%
2018-02-01 0 41.05 41.05 41.35 41.05 41.25 26,546 1,092,660 41.161 23.60 23.60 23.78 23.60 23.72 46,169 23.667 0.00%
2018-01-31 0 41.05 41.05 41.15 40.70 41.25 157,658 6,450,699 40.916 23.60 23.60 23.66 23.40 23.72 274,200 23.526 0.61%
2018-01-30 0 40.80 40.75 40.80 40.65 41.95 178,255 7,327,304 41.106 23.46 23.43 23.46 23.37 24.12 310,023 23.635 -2.74%
2018-01-29 0 41.95 41.80 41.95 41.80 41.95 82,077 3,437,038 41.876 24.12 24.03 24.12 24.03 24.12 142,749 24.077 0.12%
2018-01-26 0 41.90 41.90 42.15 41.40 42.20 93,696 3,918,112 41.817 24.09 24.09 24.24 23.80 24.26 162,957 24.044 0.00%
2018-01-25 0 41.90 41.90 42.05 41.80 42.20 130,066 5,456,556 41.952 24.09 24.09 24.18 24.03 24.26 226,212 24.121 -0.48%
2018-01-24 0 42.10 42.05 42.30 42.00 42.35 187,026 7,882,609 42.147 24.21 24.18 24.32 24.15 24.35 325,277 24.233 0.00%
2018-01-23 0 42.10 41.95 42.10 41.90 42.10 491,244 20,527,193 41.786 24.21 24.12 24.21 24.09 24.21 854,376 24.026 1.08%
2018-01-22 0 41.65 41.60 41.80 41.65 42.05 51,178 2,144,322 41.899 23.95 23.92 24.03 23.95 24.18 89,009 24.091 -0.83%
2018-01-19 0 42.00 41.90 42.00 41.55 42.10 460,000 19,207,295 41.755 24.15 24.09 24.15 23.89 24.21 800,036 24.008 0.96%
2018-01-18 0 41.60 41.60 41.90 41.45 41.90 283,503 11,815,523 41.677 23.92 23.92 24.09 23.83 24.09 493,071 23.963 0.00%
2018-01-17 0 41.60 41.55 41.75 41.30 41.80 31,029 1,291,794 41.632 23.92 23.89 24.01 23.75 24.03 53,966 23.937 0.24%
2018-01-16 0 41.50 41.50 41.55 41.35 41.70 197,000 8,195,450 41.601 23.86 23.86 23.89 23.78 23.98 342,624 23.920 0.00%
2018-01-15 0 41.50 41.45 41.80 41.40 41.80 86,102 3,582,941 41.613 23.86 23.83 24.03 23.80 24.03 149,749 23.926 -0.95%
2018-01-12 0 41.90 41.85 41.90 41.60 41.95 83,173 3,469,897 41.719 24.09 24.06 24.09 23.92 24.12 144,655 23.987 0.12%
2018-01-11 0 41.85 41.45 41.90 41.60 42.10 40,000 1,673,900 41.848 24.06 23.83 24.09 23.92 24.21 69,568 24.061 -0.59%
2018-01-10 0 42.10 42.00 42.10 41.65 42.15 145,695 6,106,750 41.915 24.21 24.15 24.21 23.95 24.24 253,394 24.100 0.72%
2018-01-09 0 41.80 41.70 41.85 41.50 41.80 96,000 4,000,050 41.667 24.03 23.98 24.06 23.86 24.03 166,964 23.958 0.84%
2018-01-08 0 41.45 41.40 41.45 41.45 41.90 89,000 3,707,400 41.656 23.83 23.80 23.83 23.83 24.09 154,790 23.951 -0.48%
2018-01-05 0 41.65 41.40 41.65 41.00 41.80 155,767 6,450,081 41.409 23.95 23.80 23.95 23.57 24.03 270,911 23.809 1.59%
2018-01-04 0 41.00 41.00 41.15 40.85 41.35 143,769 5,894,484 41.000 23.57 23.57 23.66 23.49 23.78 250,044 23.574 -0.85%
2018-01-03 0 41.35 41.15 41.35 41.10 41.35 92,047 3,791,432 41.190 23.78 23.66 23.78 23.63 23.78 160,089 23.683 0.36%
2018-01-02 0 41.20 41.20 41.40 40.95 41.50 93,215 3,832,315 41.113 23.69 23.69 23.80 23.55 23.86 162,120 23.639 0.61%
2017-12-29 0 40.95 40.75 41.00 40.55 41.10 83,503 3,420,470 40.962 23.55 23.43 23.57 23.32 23.63 145,229 23.552 0.37%
2017-12-28 0 40.80 40.60 40.80 39.90 40.90 154,000 6,234,600 40.484 23.46 23.34 23.46 22.94 23.52 267,838 23.277 0.99%
2017-12-27 0 40.40 40.20 40.40 40.10 40.40 72,163 2,902,341 40.219 23.23 23.11 23.23 23.06 23.23 125,507 23.125 0.75%
2017-12-22 0 40.10 40.10 40.30 40.10 40.15 58,000 2,326,200 40.107 23.06 23.06 23.17 23.06 23.09 100,874 23.060 0.12%
2017-12-21 0 40.05 40.00 40.05 38.20 40.10 111,000 4,396,550 39.609 23.03 23.00 23.03 21.96 23.06 193,052 22.774 1.78%
2017-12-20 0 39.35 39.35 39.40 39.30 39.75 92,953 3,669,707 39.479 22.63 22.63 22.65 22.60 22.86 161,665 22.699 0.25%
2017-12-19 0 39.25 39.25 39.40 39.20 39.70 291,258 11,476,403 39.403 22.57 22.57 22.65 22.54 22.83 506,559 22.656 -1.51%
2017-12-18 0 39.85 39.85 40.05 38.90 40.20 112,523 4,476,458 39.783 22.91 22.91 23.03 22.37 23.11 195,701 22.874 1.40%
2017-12-15 0 39.30 39.30 39.40 39.30 41.40 350,847 14,101,093 40.192 22.60 22.60 22.65 22.60 23.80 610,196 23.109 -3.20%
2017-12-14 0 40.60 40.20 40.60 40.00 40.75 127,811 5,127,137 40.115 23.34 23.11 23.34 23.00 23.43 222,290 23.065 -0.37%
2017-12-13 0 40.75 40.55 40.75 40.20 40.75 91,020 3,678,707 40.416 23.43 23.32 23.43 23.11 23.43 158,303 23.238 1.49%
2017-12-12 0 40.15 40.00 40.15 39.90 40.15 53,005 2,121,199 40.019 23.09 23.00 23.09 22.94 23.09 92,187 23.010 1.39%
2017-12-11 0 39.60 39.55 39.65 39.45 40.00 72,790 2,883,553 39.615 22.77 22.74 22.80 22.68 23.00 126,597 22.777 -0.13%
2017-12-08 0 39.65 39.60 39.75 39.30 39.85 144,000 5,712,225 39.668 22.80 22.77 22.86 22.60 22.91 250,446 22.808 -1.00%
2017-12-07 0 40.05 40.00 40.05 39.95 40.45 42,931 1,720,727 40.081 23.03 23.00 23.03 22.97 23.26 74,666 23.046 -0.99%
2017-12-06 0 40.45 40.30 40.45 40.00 40.80 106,000 4,285,700 40.431 23.26 23.17 23.26 23.00 23.46 184,356 23.247 -0.37%
2017-12-05 0 40.60 40.40 40.65 40.40 41.30 86,579 3,536,841 40.851 23.34 23.23 23.37 23.23 23.75 150,579 23.488 -1.93%
2017-12-04 0 41.40 41.15 41.40 41.00 41.45 45,000 1,852,200 41.160 23.80 23.66 23.80 23.57 23.83 78,264 23.666 -0.24%
2017-12-01 0 41.50 41.40 42.00 41.40 42.00 59,600 2,482,230 41.648 23.86 23.80 24.15 23.80 24.15 103,657 23.947 -1.19%
2017-11-30 0 42.00 42.00 42.05 41.20 42.00 342,214 14,289,638 41.756 24.15 24.15 24.18 23.69 24.15 595,182 24.009 0.00%
2017-11-29 0 42.00 41.90 42.10 41.85 42.10 8,790 368,580 41.932 24.15 24.09 24.21 24.06 24.21 15,288 24.110 -0.24%
2017-11-28 0 42.10 41.95 42.15 41.85 42.50 38,692 1,630,312 42.136 24.21 24.12 24.24 24.06 24.44 67,293 24.227 -0.47%
2017-11-27 0 42.30 42.20 42.40 42.00 42.75 108,020 4,562,343 42.236 24.32 24.26 24.38 24.15 24.58 187,869 24.285 -0.70%
2017-11-24 0 42.60 42.40 42.65 41.90 42.60 80,106 3,379,380 42.186 24.49 24.38 24.52 24.09 24.49 139,321 24.256 2.16%
2017-11-23 0 41.70 41.45 41.80 41.40 41.70 621,886 25,780,474 41.455 23.98 23.83 24.03 23.80 23.98 1,081,590 23.836 0.00%
2017-11-22 0 41.70 41.30 41.70 41.25 41.70 45,599 1,890,253 41.454 23.98 23.75 23.98 23.72 23.98 79,306 23.835 0.36%
2017-11-21 0 41.55 41.50 41.60 40.85 41.65 197,867 8,151,336 41.196 23.89 23.86 23.92 23.49 23.95 344,132 23.687 1.22%
2017-11-20 0 41.05 41.05 41.10 41.05 41.60 58,722 2,421,995 41.245 23.60 23.60 23.63 23.60 23.92 102,130 23.715 -2.49%
2017-11-17 0 42.10 41.85 42.10 41.05 42.10 120,000 4,984,625 41.539 24.21 24.06 24.21 23.60 24.21 208,705 23.884 1.57%
2017-11-16 0 41.45 41.30 41.75 41.20 41.50 59,000 2,440,475 41.364 23.83 23.75 24.01 23.69 23.86 102,613 23.783 -0.12%
2017-11-15 0 41.50 41.45 41.50 41.20 42.10 208,034 8,625,609 41.462 23.86 23.83 23.86 23.69 24.21 361,815 23.840 -0.84%
2017-11-14 0 41.85 41.80 41.85 41.60 42.30 119,000 4,984,600 41.887 24.06 24.03 24.06 23.92 24.32 206,966 24.084 -1.76%
2017-11-13 0 42.60 42.50 42.60 42.45 42.60 81,091 3,446,612 42.503 24.49 24.44 24.49 24.41 24.49 141,034 24.438 0.35%
2017-11-10 0 42.45 42.45 42.55 42.45 42.80 42,209 1,797,287 42.581 24.41 24.41 24.47 24.41 24.61 73,410 24.483 -0.93%
2017-11-09 0 42.85 42.80 42.85 42.70 43.10 81,000 3,469,750 42.836 24.64 24.61 24.64 24.55 24.78 140,876 24.630 -0.35%
2017-11-08 0 43.00 42.90 43.00 42.70 43.10 82,040 3,523,858 42.953 24.72 24.67 24.72 24.55 24.78 142,685 24.697 0.82%
2017-11-07 0 42.65 42.60 42.65 42.60 43.50 75,730 3,248,167 42.891 24.52 24.49 24.52 24.49 25.01 131,710 24.661 -1.16%
2017-11-06 0 43.15 43.00 43.20 42.35 43.15 182,133 7,817,152 42.920 24.81 24.72 24.84 24.35 24.81 316,767 24.678 -1.48%
2017-11-03 0 43.80 43.80 43.90 43.80 44.40 106,506 4,675,317 43.897 25.18 25.18 25.24 25.18 25.53 185,236 25.240 -0.79%
2017-11-02 0 44.15 44.00 44.15 43.20 44.20 227,290 9,976,371 43.893 25.39 25.30 25.39 24.84 25.41 395,305 25.237 2.44%
2017-11-01 0 43.10 43.10 43.25 42.75 43.25 273,541 11,761,735 42.998 24.78 24.78 24.87 24.58 24.87 475,745 24.723 0.35%
2017-10-31 0 42.95 42.75 42.95 42.50 42.95 145,417 6,216,955 42.753 24.70 24.58 24.70 24.44 24.70 252,911 24.582 0.82%
2017-10-30 0 42.60 42.50 42.60 42.45 42.80 144,200 6,134,300 42.540 24.49 24.44 24.49 24.41 24.61 250,794 24.460 0.24%
2017-10-27 0 42.50 42.50 42.55 41.95 42.60 158,959 6,726,258 42.314 24.44 24.44 24.47 24.12 24.49 276,463 24.330 0.83%
2017-10-26 0 42.15 42.00 42.15 41.95 42.15 68,756 2,890,527 42.040 24.24 24.15 24.24 24.12 24.24 119,581 24.172 0.24%
2017-10-25 0 42.05 42.00 42.05 42.05 42.50 49,600 2,090,720 42.152 24.18 24.15 24.18 24.18 24.44 86,265 24.236 -0.12%
2017-10-24 0 42.10 42.00 42.10 41.90 42.15 148,059 6,221,792 42.022 24.21 24.15 24.21 24.09 24.24 257,506 24.162 0.96%
2017-10-23 0 41.70 41.65 41.95 41.70 42.45 195,116 8,238,799 42.225 23.98 23.95 24.12 23.98 24.41 339,348 24.278 -0.71%
2017-10-20 0 42.00 41.60 42.00 41.60 42.00 72,080 3,011,946 41.786 24.15 23.92 24.15 23.92 24.15 125,362 24.026 0.84%
2017-10-19 0 41.65 41.65 41.75 41.65 42.05 75,587 3,163,526 41.853 23.95 23.95 24.01 23.95 24.18 131,462 24.064 -0.12%
2017-10-18 0 41.70 41.60 41.75 41.30 41.80 1,139,833 47,443,973 41.624 23.98 23.92 24.01 23.75 24.03 1,982,408 23.932 0.00%
2017-10-17 0 41.70 41.45 41.70 41.30 41.70 506,000 21,010,178 41.522 23.98 23.83 23.98 23.75 23.98 880,040 23.874 0.60%
2017-10-16 0 41.45 41.45 41.65 41.40 41.80 75,000 3,114,950 41.533 23.83 23.83 23.95 23.80 24.03 130,441 23.880 0.12%
2017-10-13 0 41.40 41.40 41.50 41.25 41.60 92,802 3,838,873 41.366 23.80 23.80 23.86 23.72 23.92 161,402 23.785 -0.72%
2017-10-12 0 41.70 41.55 41.80 40.65 41.70 133,008 5,480,677 41.206 23.98 23.89 24.03 23.37 23.98 231,329 23.692 2.96%
2017-10-11 0 40.50 40.50 40.55 40.50 41.60 583,238 23,785,819 40.782 23.29 23.29 23.32 23.29 23.92 1,014,373 23.449 -2.53%
2017-10-10 0 41.55 41.35 41.55 41.30 41.55 181,747 7,526,325 41.411 23.89 23.78 23.89 23.75 23.89 316,096 23.810 0.97%
2017-10-09 0 41.15 41.10 41.15 41.00 41.80 123,027 5,069,151 41.204 23.66 23.63 23.66 23.57 24.03 213,970 23.691 -1.79%
2017-10-06 0 41.90 41.60 41.90 41.40 41.90 172,014 7,145,653 41.541 24.09 23.92 24.09 23.80 24.09 299,168 23.885 0.72%
2017-10-04 0 41.60 41.25 41.65 41.30 42.00 117,000 4,849,930 41.452 23.92 23.72 23.95 23.75 24.15 203,488 23.834 -0.95%
2017-10-03 0 42.00 41.45 42.00 40.85 42.00 189,111 7,775,697 41.117 24.15 23.83 24.15 23.49 24.15 328,904 23.641 2.19%
2017-09-29 0 41.10 40.90 41.10 40.90 41.20 187,000 7,682,056 41.081 23.63 23.52 23.63 23.52 23.69 325,232 23.620 -0.48%
2017-09-28 0 41.30 41.20 41.30 41.00 42.00 56,000 2,314,950 41.338 23.75 23.69 23.75 23.57 24.15 97,396 23.768 -1.20%
2017-09-27 0 42.60 42.60 42.90 42.60 43.35 156,050 6,688,592 42.862 24.03 24.03 24.20 24.03 24.46 276,598 24.182 -0.93%
2017-09-26 0 43.00 42.90 43.00 42.80 43.10 279,984 12,036,107 42.989 24.26 24.20 24.26 24.15 24.32 496,270 24.253 0.23%
2017-09-25 0 42.90 42.90 43.20 42.55 43.40 154,000 6,618,050 42.974 24.20 24.20 24.37 24.01 24.49 272,964 24.245 -0.23%
2017-09-22 0 43.00 42.80 43.00 42.60 43.40 141,984 6,079,612 42.819 24.26 24.15 24.26 24.03 24.49 251,666 24.157 0.23%
2017-09-21 0 42.90 42.90 42.95 42.80 43.00 18,000 771,850 42.881 24.20 24.20 24.23 24.15 24.26 31,905 24.192 -0.12%
2017-09-20 0 42.95 42.90 43.20 42.90 43.60 66,000 2,845,750 43.117 24.23 24.20 24.37 24.20 24.60 116,985 24.326 -0.46%
2017-09-19 0 43.15 43.15 43.30 43.05 44.00 109,744 4,745,948 43.246 24.34 24.34 24.43 24.29 24.82 194,521 24.398 0.23%
2017-09-18 0 43.05 43.05 43.15 42.80 43.85 222,886 9,624,441 43.181 24.29 24.29 24.34 24.15 24.74 395,065 24.362 1.29%
2017-09-15 0 42.50 42.50 42.80 42.50 43.15 390,447 16,680,058 42.720 23.98 23.98 24.15 23.98 24.34 692,066 24.102 -1.05%
2017-09-14 0 42.95 42.95 43.10 42.90 43.10 78,000 3,352,200 42.977 24.23 24.23 24.32 24.20 24.32 138,255 24.247 -0.23%
2017-09-13 0 43.05 43.00 43.25 42.90 43.20 44,000 1,894,619 43.060 24.29 24.26 24.40 24.20 24.37 77,990 24.293 -0.46%
2017-09-12 0 43.25 43.00 43.25 42.90 43.25 174,000 7,486,350 43.025 24.40 24.26 24.40 24.20 24.40 308,414 24.274 0.00%
2017-09-11 0 43.25 43.25 43.40 42.75 43.40 79,013 3,404,582 43.089 24.40 24.40 24.49 24.12 24.49 140,050 24.310 0.23%
2017-09-08 0 43.15 43.00 43.15 42.75 43.20 87,984 3,785,542 43.025 24.34 24.26 24.34 24.12 24.37 155,951 24.274 0.82%
2017-09-07 0 42.80 42.75 42.80 42.25 43.20 194,161 8,287,315 42.683 24.15 24.12 24.15 23.84 24.37 344,150 24.081 1.06%
2017-09-06 0 42.35 42.15 42.35 41.80 42.40 92,336 3,882,461 42.047 23.89 23.78 23.89 23.58 23.92 163,665 23.722 0.36%
2017-09-05 0 42.20 41.90 42.20 41.55 42.25 109,738 4,590,472 41.831 23.81 23.64 23.81 23.44 23.84 194,510 23.600 0.48%
2017-09-04 0 42.00 41.80 42.00 41.50 42.10 100,000 4,181,700 41.817 23.70 23.58 23.70 23.41 23.75 177,250 23.592 -0.59%
2017-09-01 0 42.25 42.25 42.30 42.10 43.00 141,711 6,011,510 42.421 23.84 23.84 23.86 23.75 24.26 251,182 23.933 -1.29%
2017-08-31 0 42.80 42.55 42.90 42.30 43.20 122,000 5,203,250 42.650 24.15 24.01 24.20 23.86 24.37 216,244 24.062 -0.58%
2017-08-30 0 43.05 43.00 43.05 42.65 43.10 177,000 7,588,400 42.872 24.29 24.26 24.29 24.06 24.32 313,732 24.188 -0.12%
2017-08-29 0 43.10 43.00 43.15 42.45 43.20 145,108 6,219,957 42.864 24.32 24.26 24.34 23.95 24.37 257,203 24.183 -0.35%
2017-08-28 0 43.25 43.10 43.25 42.65 43.25 318,358 13,691,680 43.007 24.40 24.32 24.40 24.06 24.40 564,288 24.264 1.05%
2017-08-25 0 42.80 42.80 42.85 42.30 42.85 232,001 9,899,492 42.670 24.15 24.15 24.17 23.86 24.17 411,221 24.073 2.39%
2017-08-24 0 41.80 41.80 42.00 41.00 42.00 84,236 3,509,780 41.666 23.58 23.58 23.70 23.13 23.70 149,308 23.507 1.58%
2017-08-22 0 41.15 41.00 41.15 40.70 41.25 47,000 1,931,750 41.101 23.22 23.13 23.22 22.96 23.27 83,307 23.188 -0.48%
2017-08-21 0 41.35 41.00 41.35 40.70 41.35 96,000 3,924,650 40.882 23.33 23.13 23.33 22.96 23.33 170,160 23.065 0.00%
2017-08-18 0 41.35 41.25 41.35 41.05 41.45 99,179 4,088,571 41.224 23.33 23.27 23.33 23.16 23.39 175,794 23.258 -1.19%
2017-08-17 0 41.85 41.55 41.90 41.45 41.85 68,000 2,832,150 41.649 23.61 23.44 23.64 23.39 23.61 120,530 23.498 0.36%
2017-08-16 0 41.70 41.55 41.70 41.50 41.95 147,000 6,134,559 41.732 23.53 23.44 23.53 23.41 23.67 260,557 23.544 -0.95%
2017-08-15 0 42.10 41.70 42.10 41.60 42.20 139,106 5,829,623 41.908 23.75 23.53 23.75 23.47 23.81 246,565 23.643 0.60%
2017-08-14 0 41.85 41.80 41.85 41.40 42.00 95,000 3,972,000 41.811 23.61 23.58 23.61 23.36 23.70 168,387 23.589 0.72%
2017-08-11 0 41.55 41.50 41.55 41.20 41.55 597,000 24,661,627 41.309 23.44 23.41 23.44 23.24 23.44 1,058,180 23.306 -1.31%
2017-08-10 0 42.10 42.00 42.15 41.65 42.55 220,000 9,252,936 42.059 23.75 23.70 23.78 23.50 24.01 389,949 23.729 -1.17%
2017-08-09 0 42.60 42.35 42.60 42.15 42.80 157,115 6,670,776 42.458 24.03 23.89 24.03 23.78 24.15 278,486 23.954 -0.35%
2017-08-08 0 42.75 42.55 42.75 42.20 42.95 273,814 11,640,084 42.511 24.12 24.01 24.12 23.81 24.23 485,334 23.984 -0.35%
2017-08-07 0 42.90 42.60 42.95 42.45 43.00 77,230 3,293,721 42.648 24.20 24.03 24.23 23.95 24.26 136,890 24.061 -0.23%
2017-08-04 0 43.00 42.95 43.00 42.65 43.00 225,101 9,639,927 42.825 24.26 24.23 24.26 24.06 24.26 398,991 24.161 0.35%
2017-08-03 0 42.85 42.55 42.85 42.20 42.85 89,000 3,781,750 42.492 24.17 24.01 24.17 23.81 24.17 157,752 23.973 0.47%
2017-08-02 0 42.65 42.45 42.65 42.40 43.00 140,001 5,966,242 42.616 24.06 23.95 24.06 23.92 24.26 248,151 24.043 -0.70%
2017-08-01 0 42.95 42.50 42.95 42.15 42.95 140,743 5,985,878 42.531 24.23 23.98 24.23 23.78 24.23 249,466 23.995 0.23%
2017-07-31 0 42.85 42.55 42.90 41.85 42.90 233,413 9,860,989 42.247 24.17 24.01 24.20 23.61 24.20 413,724 23.835 1.06%
2017-07-28 0 42.40 42.15 42.40 41.80 42.80 78,178 3,300,287 42.215 23.92 23.78 23.92 23.58 24.15 138,570 23.817 -0.93%
2017-07-27 0 42.80 42.60 42.85 42.25 42.80 129,791 5,514,976 42.491 24.15 24.03 24.17 23.84 24.15 230,054 23.973 0.59%
2017-07-26 0 42.55 42.30 42.55 42.00 42.95 1,133,000 48,427,168 42.742 24.01 23.86 24.01 23.70 24.23 2,008,238 24.114 -0.93%
2017-07-25 0 42.95 42.70 42.95 42.40 43.35 172,035 7,361,531 42.791 24.23 24.09 24.23 23.92 24.46 304,931 24.142 0.94%
2017-07-24 0 42.55 42.50 42.55 41.60 43.25 353,000 15,046,250 42.624 24.01 23.98 24.01 23.47 24.40 625,691 24.047 -1.50%
2017-07-21 0 43.20 43.20 43.30 42.80 44.60 881,032 38,519,126 43.720 24.37 24.37 24.43 24.15 25.16 1,561,626 24.666 -2.26%
2017-07-20 0 44.20 44.05 44.35 42.55 45.00 871,769 37,853,843 43.422 24.94 24.85 25.02 24.01 25.39 1,545,207 24.498 3.88%
2017-07-19 0 42.55 42.25 42.60 41.70 43.20 591,215 25,076,711 42.416 24.01 23.84 24.03 23.53 24.37 1,047,926 23.930 -0.35%
2017-07-18 0 42.70 42.60 42.75 40.30 43.45 1,209,147 50,992,152 42.172 24.09 24.03 24.12 22.74 24.51 2,143,208 23.792 6.88%
2017-07-17 0 39.95 39.90 40.25 39.60 40.20 221,611 8,841,994 39.899 22.54 22.51 22.71 22.34 22.68 392,805 22.510 -0.87%
2017-07-14 0 40.30 39.90 40.35 39.75 40.30 200,000 7,996,400 39.982 22.74 22.51 22.76 22.43 22.74 354,499 22.557 0.37%
2017-07-13 0 40.15 39.90 40.20 39.75 40.15 89,000 3,551,150 39.901 22.65 22.51 22.68 22.43 22.65 157,752 22.511 1.52%
2017-07-12 0 39.55 39.55 39.60 39.20 40.20 206,147 8,185,705 39.708 22.31 22.31 22.34 22.12 22.68 365,395 22.402 -1.49%
2017-07-11 0 40.15 40.10 40.15 40.10 40.90 131,524 5,303,012 40.320 22.65 22.62 22.65 22.62 23.07 233,126 22.747 -0.86%
2017-07-10 0 40.50 40.30 40.50 39.90 40.50 69,384 2,786,129 40.155 22.85 22.74 22.85 22.51 22.85 122,983 22.655 1.00%
2017-07-07 0 40.10 40.10 40.40 39.90 40.50 258,173 10,373,030 40.179 22.62 22.62 22.79 22.51 22.85 457,611 22.668 -0.25%
2017-07-06 0 40.20 40.20 40.30 39.85 40.30 126,016 5,052,333 40.093 22.68 22.68 22.74 22.48 22.74 223,363 22.619 -0.50%
2017-07-05 0 40.40 40.40 40.50 39.40 40.50 376,325 15,084,954 40.085 22.79 22.79 22.85 22.23 22.85 667,034 22.615 5.21%
2017-07-04 0 38.40 38.30 38.75 38.15 39.40 147,800 5,699,100 38.560 21.66 21.61 21.86 21.52 22.23 261,975 21.754 -2.66%
2017-07-03 0 39.45 39.35 39.55 39.35 39.55 46,984 1,858,414 39.554 22.26 22.20 22.31 22.20 22.31 83,279 22.316 -0.63%
2017-06-30 0 39.70 39.70 39.90 39.35 40.15 143,300 5,687,040 39.686 22.40 22.40 22.51 22.20 22.65 253,999 22.390 -1.61%
2017-06-29 0 40.35 40.20 40.35 39.60 40.50 498,169 20,067,209 40.282 22.76 22.68 22.76 22.34 22.85 883,002 22.726 1.00%
2017-06-28 0 39.95 39.90 39.95 39.35 39.95 192,126 7,628,147 39.704 22.54 22.51 22.54 22.20 22.54 340,543 22.400 1.65%
2017-06-27 0 39.30 39.25 39.30 39.10 39.70 100,000 3,942,000 39.420 22.17 22.14 22.17 22.06 22.40 177,250 22.240 -1.13%
2017-06-26 0 39.75 39.55 39.75 39.45 39.75 64,521 2,553,146 39.571 22.43 22.31 22.43 22.26 22.43 114,363 22.325 0.38%
2017-06-23 0 39.60 39.05 39.60 39.15 39.60 149,454 5,870,187 39.278 22.34 22.03 22.34 22.09 22.34 264,907 22.159 0.13%
2017-06-22 0 39.55 39.20 39.60 39.10 39.60 92,000 3,623,350 39.384 22.31 22.12 22.34 22.06 22.34 163,070 22.220 0.13%
2017-06-21 0 39.50 39.30 39.50 39.00 39.50 115,751 4,557,488 39.373 22.28 22.17 22.28 22.00 22.28 205,168 22.213 1.15%
2017-06-20 0 39.05 39.00 39.15 38.95 39.15 73,444 2,865,810 39.020 22.03 22.00 22.09 21.97 22.09 130,179 22.014 0.51%
2017-06-19 0 38.85 38.85 39.05 38.80 39.25 69,000 2,685,600 38.922 21.92 21.92 22.03 21.89 22.14 122,302 21.959 -0.13%
2017-06-16 0 38.90 38.85 38.90 38.75 39.10 148,411 5,782,470 38.963 21.95 21.92 21.95 21.86 22.06 263,058 21.982 -0.38%
2017-06-15 0 39.05 39.00 39.05 38.90 39.05 38,000 1,481,500 38.987 22.03 22.00 22.03 21.95 22.03 67,355 21.995 0.13%
2017-06-14 0 39.00 39.00 39.05 39.00 39.05 133,090 5,192,326 39.014 22.00 22.00 22.03 22.00 22.03 235,901 22.011 1.17%
2017-06-13 0 38.55 38.55 38.85 38.55 39.20 78,384 3,038,995 38.771 21.75 21.75 21.92 21.75 22.12 138,935 21.873 -0.39%
2017-06-12 0 38.70 38.70 38.95 38.70 39.35 90,976 3,549,386 39.015 21.83 21.83 21.97 21.83 22.20 161,255 22.011 -2.03%
2017-06-09 0 39.50 39.50 39.60 38.60 39.95 286,248 11,208,999 39.158 22.28 22.28 22.34 21.78 22.54 507,373 22.092 -1.13%
2017-06-08 0 39.95 39.80 39.95 39.40 39.95 76,120 3,029,423 39.798 22.54 22.45 22.54 22.23 22.54 134,922 22.453 0.76%
2017-06-07 0 39.65 39.60 39.85 39.15 40.10 161,538 6,418,193 39.732 22.37 22.34 22.48 22.09 22.62 286,325 22.416 1.02%
2017-06-06 0 39.25 39.25 39.40 38.90 39.60 140,900 5,551,765 39.402 22.14 22.14 22.23 21.95 22.34 249,745 22.230 0.64%
2017-06-05 0 39.00 39.00 39.10 38.50 39.10 223,000 8,679,002 38.919 22.00 22.00 22.06 21.72 22.06 395,267 21.957 1.17%
2017-06-02 0 38.55 38.55 38.60 38.00 38.60 166,584 6,415,824 38.514 21.75 21.75 21.78 21.44 21.78 295,269 21.729 0.39%
2017-06-01 0 38.40 38.40 38.50 38.25 38.50 131,980 5,066,234 38.386 21.66 21.66 21.72 21.58 21.72 233,934 21.657 0.00%
2017-05-31 0 38.40 38.35 38.40 38.00 38.45 384,813 14,746,517 38.321 21.66 21.64 21.66 21.44 21.69 682,079 21.620 1.05%
2017-05-29 0 38.00 37.95 38.25 38.00 38.60 123,000 4,708,810 38.283 21.44 21.41 21.58 21.44 21.78 218,017 21.598 -1.04%
2017-05-26 0 38.40 38.30 38.40 37.60 38.50 194,079 7,423,502 38.250 21.66 21.61 21.66 21.21 21.72 344,004 21.580 1.59%
2017-05-25 0 37.80 37.80 37.95 37.60 38.10 205,189 7,784,123 37.936 21.33 21.33 21.41 21.21 21.50 363,697 21.403 -0.13%
2017-05-24 0 37.85 37.75 37.85 37.55 37.95 119,502 4,514,009 37.774 21.35 21.30 21.35 21.18 21.41 211,817 21.311 -0.26%
2017-05-23 0 37.95 37.80 37.95 37.65 38.00 148,040 5,603,793 37.853 21.41 21.33 21.41 21.24 21.44 262,400 21.356 -0.52%
2017-05-22 0 38.15 38.15 38.20 37.70 38.15 210,000 7,975,354 37.978 21.52 21.52 21.55 21.27 21.52 372,224 21.426 0.79%
2017-05-19 0 37.85 37.85 37.90 37.80 37.90 58,000 2,195,050 37.846 21.35 21.35 21.38 21.33 21.38 102,805 21.352 -0.26%
2017-05-18 0 37.95 37.80 37.95 37.55 37.95 180,650 6,830,378 37.810 21.41 21.33 21.41 21.18 21.41 320,201 21.332 0.66%
2017-05-17 0 37.70 37.70 37.75 37.35 37.95 281,000 10,599,150 37.719 21.27 21.27 21.30 21.07 21.41 498,071 21.280 0.13%
2017-05-16 0 37.65 37.50 37.65 37.40 38.00 285,032 10,734,450 37.661 21.24 21.16 21.24 21.10 21.44 505,218 21.247 -0.92%
2017-05-15 0 38.00 37.95 38.00 37.15 38.00 224,784 8,453,974 37.609 21.44 21.41 21.44 20.96 21.44 398,429 21.218 1.28%
2017-05-12 0 38.50 38.50 38.80 38.50 38.90 59,876 2,316,539 38.689 21.17 21.17 21.33 21.17 21.39 108,902 21.272 -0.77%
2017-05-11 0 38.80 38.70 38.80 38.20 39.10 190,435 7,388,065 38.796 21.33 21.28 21.33 21.00 21.50 346,362 21.330 -0.51%
2017-05-10 0 39.00 39.00 39.05 38.85 39.40 237,001 9,242,438 38.997 21.44 21.44 21.47 21.36 21.66 431,056 21.441 0.00%
2017-05-09 0 39.00 39.00 39.05 37.70 39.00 272,477 10,416,162 38.228 21.44 21.44 21.47 20.73 21.44 495,579 21.018 1.30%
2017-05-08 0 38.50 38.50 38.55 37.95 38.50 76,000 2,903,175 38.200 21.17 21.17 21.20 20.87 21.17 138,228 21.003 0.26%
2017-05-05 0 38.40 38.35 38.40 38.20 38.70 50,000 1,919,882 38.398 21.11 21.09 21.11 21.00 21.28 90,940 21.112 -0.52%
2017-05-04 0 38.60 38.35 38.60 38.30 39.05 131,489 5,074,811 38.595 21.22 21.09 21.22 21.06 21.47 239,151 21.220 -1.53%
2017-05-02 0 39.20 39.00 39.20 38.50 39.20 286,111 11,135,679 38.921 21.55 21.44 21.55 21.17 21.55 520,376 21.399 1.55%
2017-04-28 0 38.60 38.45 38.60 38.30 38.60 110,231 4,240,620 38.470 21.22 21.14 21.22 21.06 21.22 200,487 21.152 0.52%
2017-04-27 0 38.40 38.25 38.40 38.00 38.50 55,111 2,107,604 38.243 21.11 21.03 21.11 20.89 21.17 100,235 21.027 -0.52%
2017-04-26 0 38.60 38.50 38.65 38.30 38.60 317,000 12,189,625 38.453 21.22 21.17 21.25 21.06 21.22 576,557 21.142 1.31%
2017-04-25 0 38.10 38.10 38.45 38.10 38.50 66,000 2,532,600 38.373 20.95 20.95 21.14 20.95 21.17 120,040 21.098 -0.65%
2017-04-24 0 38.35 38.05 38.35 37.75 38.35 137,000 5,196,100 37.928 21.09 20.92 21.09 20.76 21.09 249,175 20.853 1.32%
2017-04-21 0 37.85 37.85 38.10 37.80 38.60 329,533 12,554,498 38.098 20.81 20.81 20.95 20.78 21.22 599,352 20.947 -1.17%
2017-04-20 0 38.30 38.30 38.45 38.20 38.50 54,735 2,096,618 38.305 21.06 21.06 21.14 21.00 21.17 99,552 21.061 -0.13%
2017-04-19 0 38.35 38.35 38.50 38.10 38.80 317,375 12,196,662 38.430 21.09 21.09 21.17 20.95 21.33 577,239 21.129 0.13%
2017-04-18 0 38.30 38.25 38.30 38.30 39.00 191,834 7,369,617 38.417 21.06 21.03 21.06 21.06 21.44 348,906 21.122 -1.42%
2017-04-13 0 38.85 38.80 38.85 38.10 39.00 251,448 9,722,424 38.666 21.36 21.33 21.36 20.95 21.44 457,332 21.259 0.91%
2017-04-12 0 38.50 38.40 38.55 37.20 38.50 271,000 10,293,650 37.984 21.17 21.11 21.20 20.45 21.17 492,893 20.884 2.26%
2017-04-11 0 37.65 37.55 37.65 37.40 37.80 121,000 4,548,800 37.593 20.70 20.65 20.70 20.56 20.78 220,074 20.669 0.00%
2017-04-10 0 37.65 37.65 37.75 37.65 38.20 199,048 7,559,838 37.980 20.70 20.70 20.76 20.70 21.00 362,027 20.882 -0.26%
2017-04-07 0 37.75 37.60 37.80 37.15 37.80 174,000 6,518,175 37.461 20.76 20.67 20.78 20.43 20.78 316,470 20.597 -0.26%
2017-04-06 0 37.85 37.45 37.85 37.00 37.85 181,513 6,810,459 37.521 20.81 20.59 20.81 20.34 20.81 330,134 20.629 2.16%
2017-04-05 0 37.05 37.00 37.05 36.60 37.05 642,877 23,738,513 36.925 20.37 20.34 20.37 20.12 20.37 1,169,260 20.302 0.68%
2017-04-03 0 36.80 36.45 36.80 36.30 36.80 91,000 3,328,225 36.574 20.23 20.04 20.23 19.96 20.23 165,510 20.109 0.68%
2017-03-31 0 36.55 36.40 36.60 36.30 36.55 2,186,521 79,972,808 36.575 20.10 20.01 20.12 19.96 20.10 3,976,828 20.110 -0.27%
2017-03-30 0 36.65 36.55 36.75 36.50 36.70 87,844 3,214,836 36.597 20.15 20.10 20.21 20.07 20.18 159,770 20.122 -0.41%
2017-03-29 0 36.80 36.60 36.80 36.30 36.80 164,008 5,994,812 36.552 20.23 20.12 20.23 19.96 20.23 298,296 20.097 0.41%
2017-03-28 0 36.65 36.60 36.65 36.20 36.65 310,163 11,351,073 36.597 20.15 20.12 20.15 19.90 20.15 564,122 20.122 0.14%
2017-03-27 0 36.60 36.55 36.60 36.50 36.65 353,000 12,910,500 36.574 20.12 20.10 20.12 20.07 20.15 642,034 20.109 -0.27%
2017-03-24 0 36.70 36.65 36.70 36.20 36.80 559,765 20,507,563 36.636 20.18 20.15 20.18 19.90 20.23 1,018,096 20.143 -0.27%
2017-03-23 0 36.80 36.70 36.80 36.60 36.95 159,866 5,880,178 36.782 20.23 20.18 20.23 20.12 20.32 290,763 20.223 0.55%
2017-03-22 0 36.60 36.55 36.60 36.25 36.75 811,215 29,625,233 36.520 20.12 20.10 20.12 19.93 20.21 1,475,432 20.079 -0.81%
2017-03-21 0 36.90 36.75 36.95 36.70 36.95 472,000 17,379,000 36.820 20.29 20.21 20.32 20.18 20.32 858,470 20.244 0.68%
2017-03-20 0 36.65 36.45 36.65 36.35 36.75 466,000 16,988,875 36.457 20.15 20.04 20.15 19.99 20.21 847,557 20.045 0.55%
2017-03-17 0 36.45 36.45 36.80 36.45 36.90 527,428 19,305,617 36.603 20.04 20.04 20.23 20.04 20.29 959,282 20.125 -1.09%
2017-03-16 0 36.85 36.80 36.85 36.70 37.00 423,701 15,622,251 36.871 20.26 20.23 20.26 20.18 20.34 770,624 20.272 0.00%
2017-03-15 0 36.85 36.85 37.00 36.75 37.00 315,527 11,648,758 36.918 20.26 20.26 20.34 20.21 20.34 573,878 20.298 -0.81%
2017-03-14 0 37.15 37.05 37.15 36.60 37.20 1,611,724 59,345,915 36.821 20.43 20.37 20.43 20.12 20.45 2,931,391 20.245 0.13%
2017-03-13 0 37.10 36.90 37.10 36.50 37.10 109,014 4,028,212 36.951 20.40 20.29 20.40 20.07 20.40 198,274 20.316 0.82%
2017-03-10 0 36.80 36.80 37.00 34.65 37.00 503,000 18,427,525 36.635 20.23 20.23 20.34 19.05 20.34 914,853 20.143 -0.54%
2017-03-09 0 37.00 36.95 37.00 36.85 37.00 372,367 13,745,810 36.915 20.34 20.32 20.34 20.26 20.34 677,258 20.296 -0.27%
2017-03-08 0 37.10 37.00 37.10 36.70 37.20 533,993 19,730,233 36.948 20.40 20.34 20.40 20.18 20.45 971,222 20.315 0.68%
2017-03-07 0 36.85 36.85 37.00 36.55 37.00 71,000 2,619,500 36.894 20.26 20.26 20.34 20.10 20.34 129,134 20.285 -0.54%
2017-03-06 0 37.05 37.00 37.05 36.40 37.45 838,000 30,868,550 36.836 20.37 20.34 20.37 20.01 20.59 1,524,148 20.253 0.82%
2017-03-03 0 36.75 36.65 36.75 36.30 36.80 359,555 13,170,394 36.630 20.21 20.15 20.21 19.96 20.23 653,956 20.140 0.14%
2017-03-02 0 36.70 36.60 36.70 36.60 36.80 1,037,284 38,144,937 36.774 20.18 20.12 20.18 20.12 20.23 1,886,604 20.219 -0.27%
2017-03-01 0 36.80 36.60 36.80 36.35 36.80 150,832 5,519,290 36.592 20.23 20.12 20.23 19.99 20.23 274,332 20.119 0.00%
2017-02-28 0 36.80 36.60 36.80 36.55 37.45 323,146 11,938,914 36.946 20.23 20.12 20.23 20.10 20.59 587,735 20.313 -0.67%
2017-02-27 0 37.05 36.95 37.05 36.55 37.10 209,220 7,730,724 36.950 20.37 20.32 20.37 20.10 20.40 380,528 20.316 0.95%
2017-02-24 0 36.70 36.30 36.70 36.20 36.90 154,817 5,657,963 36.546 20.18 19.96 20.18 19.90 20.29 281,580 20.094 0.14%
2017-02-23 0 36.65 36.55 36.65 36.45 36.80 96,294 3,528,280 36.641 20.15 20.10 20.15 20.04 20.23 175,139 20.146 0.14%
2017-02-22 0 36.60 36.50 36.60 36.15 36.70 217,000 7,927,400 36.532 20.12 20.07 20.12 19.88 20.18 394,678 20.086 0.97%
2017-02-21 0 36.25 36.05 36.25 35.90 36.40 53,000 1,917,050 36.171 19.93 19.82 19.93 19.74 20.01 96,396 19.887 0.55%
2017-02-20 0 36.05 36.05 36.25 35.90 36.25 53,000 1,914,800 36.128 19.82 19.82 19.93 19.74 19.93 96,396 19.864 0.42%
2017-02-17 0 35.90 35.85 36.00 35.70 36.35 107,208 3,867,988 36.079 19.74 19.71 19.79 19.63 19.99 194,989 19.837 0.14%
2017-02-16 0 35.85 35.80 35.85 35.40 36.35 324,000 11,558,200 35.673 19.71 19.68 19.71 19.46 19.99 589,289 19.614 1.13%
2017-02-15 0 35.45 35.30 35.45 34.90 35.50 247,000 8,719,750 35.303 19.49 19.41 19.49 19.19 19.52 449,242 19.410 2.01%
2017-02-14 0 34.75 34.75 34.90 34.70 34.95 231,000 8,045,950 34.831 19.11 19.11 19.19 19.08 19.22 420,141 19.151 -0.14%
2017-02-13 0 34.80 34.80 34.90 34.75 35.00 247,000 8,615,550 34.881 19.13 19.13 19.19 19.11 19.24 449,242 19.178 -0.43%
2017-02-10 0 34.95 34.95 35.00 34.95 35.35 140,000 4,918,150 35.130 19.22 19.22 19.24 19.22 19.44 254,631 19.315 -0.43%
2017-02-09 0 35.10 35.00 35.10 35.00 35.30 319,000 11,205,895 35.128 19.30 19.24 19.30 19.24 19.41 580,195 19.314 0.00%
2017-02-08 0 35.10 34.85 35.10 34.80 35.15 142,000 4,970,850 35.006 19.30 19.16 19.30 19.13 19.33 258,269 19.247 0.29%
2017-02-07 0 35.00 34.90 35.00 34.90 35.20 254,137 8,893,265 34.994 19.24 19.19 19.24 19.19 19.35 462,222 19.240 0.14%
2017-02-06 0 34.95 34.95 35.00 34.95 35.30 211,736 7,443,204 35.153 19.22 19.22 19.24 19.22 19.41 385,104 19.328 -0.14%
2017-02-03 0 35.00 35.00 35.05 34.85 35.30 374,995 13,162,798 35.101 19.24 19.24 19.27 19.16 19.41 682,038 19.299 -0.57%
2017-02-02 0 35.20 35.15 35.20 35.10 35.25 470,146 16,546,562 35.195 19.35 19.33 19.35 19.30 19.38 855,098 19.350 -0.14%
2017-02-01 0 35.25 35.15 35.25 35.05 35.45 332,000 11,697,175 35.232 19.38 19.33 19.38 19.27 19.49 603,839 19.371 -0.28%
2017-01-27 0 35.35 35.30 35.65 35.35 35.90 62,446 2,226,649 35.657 19.44 19.41 19.60 19.44 19.74 113,576 19.605 -0.84%
2017-01-26 0 35.65 35.45 35.65 35.20 35.75 74,736 2,655,159 35.527 19.60 19.49 19.60 19.35 19.66 135,929 19.533 0.42%
2017-01-25 0 35.50 35.50 35.55 35.15 35.70 168,000 5,940,650 35.361 19.52 19.52 19.55 19.33 19.63 305,557 19.442 -0.14%
2017-01-24 0 35.55 35.35 35.55 35.10 35.75 197,069 6,967,876 35.358 19.55 19.44 19.55 19.30 19.66 358,428 19.440 -0.28%
2017-01-23 0 35.65 35.35 35.65 35.30 35.65 79,000 2,804,025 35.494 19.60 19.44 19.60 19.41 19.60 143,685 19.515 1.57%
2017-01-20 0 35.10 35.10 35.35 35.10 35.70 95,073 3,357,031 35.310 19.30 19.30 19.44 19.30 19.63 172,918 19.414 -0.71%
2017-01-19 0 35.35 35.35 35.40 35.20 35.65 279,712 9,901,450 35.399 19.44 19.44 19.46 19.35 19.60 508,738 19.463 -0.70%
2017-01-18 0 35.60 35.55 35.60 35.60 36.00 158,963 5,683,438 35.753 19.57 19.55 19.57 19.57 19.79 289,121 19.658 -0.84%
2017-01-17 0 35.90 35.70 35.90 35.70 36.40 153,000 5,491,400 35.892 19.74 19.63 19.74 19.63 20.01 278,275 19.734 -1.51%
2017-01-16 0 36.45 36.30 36.45 35.80 36.50 159,000 5,758,550 36.217 20.04 19.96 20.04 19.68 20.07 289,188 19.913 0.97%
2017-01-13 0 36.10 35.90 36.10 35.75 36.55 222,006 7,977,663 35.934 19.85 19.74 19.85 19.66 20.10 403,783 19.757 -0.14%
2017-01-12 0 36.15 36.15 36.25 36.15 36.75 277,017 10,072,416 36.360 19.88 19.88 19.93 19.88 20.21 503,836 19.991 -1.77%
2017-01-11 0 36.80 36.55 36.80 36.50 37.00 180,361 6,627,130 36.744 20.23 20.10 20.23 20.07 20.34 328,039 20.202 -0.27%
2017-01-10 0 36.90 36.65 36.90 36.25 36.90 132,000 4,850,650 36.747 20.29 20.15 20.29 19.93 20.29 240,081 20.204 1.10%
2017-01-09 0 36.50 36.30 36.50 36.25 36.70 123,713 4,517,005 36.512 20.07 19.96 20.07 19.93 20.18 225,008 20.075 0.69%
2017-01-06 0 36.25 36.25 36.50 35.80 36.80 415,479 15,117,940 36.387 19.93 19.93 20.07 19.68 20.23 755,670 20.006 0.28%
2017-01-05 0 36.15 36.10 36.20 36.00 36.80 166,172 6,022,010 36.240 19.88 19.85 19.90 19.79 20.23 302,232 19.925 -1.77%
2017-01-04 0 36.80 36.50 36.80 36.40 37.40 261,069 9,608,315 36.804 20.23 20.07 20.23 20.01 20.56 474,830 20.235 -0.67%
2017-01-03 0 37.05 37.05 37.20 37.05 37.60 171,488 6,379,602 37.201 20.37 20.37 20.45 20.37 20.67 311,901 20.454 0.27%
2016-12-30 0 36.95 36.70 36.95 35.60 38.05 2,351,924 86,582,029 36.813 20.32 20.18 20.32 19.57 20.92 4,277,661 20.241 3.79%
2016-12-29 0 35.60 35.60 35.80 34.30 35.80 325,003 11,361,855 34.959 19.57 19.57 19.68 18.86 19.68 591,113 19.221 2.89%
2016-12-28 0 34.60 34.60 34.65 33.10 34.65 276,913 9,551,974 34.494 19.02 19.02 19.05 18.20 19.05 503,647 18.966 2.82%
2016-12-23 0 33.65 33.60 33.70 33.45 34.05 163,600 5,531,140 33.809 18.50 18.47 18.53 18.39 18.72 297,554 18.589 -1.32%
2016-12-22 0 34.10 34.10 34.35 33.55 34.35 122,000 4,152,000 34.033 18.75 18.75 18.89 18.45 18.89 221,893 18.712 0.29%
2016-12-21 0 34.00 34.00 34.10 33.90 34.10 104,711 3,559,302 33.992 18.69 18.69 18.75 18.64 18.75 190,448 18.689 0.00%
2016-12-20 0 34.00 33.80 34.00 33.55 34.20 173,006 5,885,803 34.021 18.69 18.58 18.69 18.45 18.80 314,662 18.705 1.49%
2016-12-19 0 33.50 33.50 33.60 32.95 33.55 262,001 8,760,383 33.436 18.42 18.42 18.47 18.12 18.45 476,525 18.384 0.00%
2016-12-16 0 33.50 33.45 33.50 32.65 33.60 474,428 15,824,524 33.355 18.42 18.39 18.42 17.95 18.47 862,886 18.339 0.60%
2016-12-15 0 33.30 33.30 33.35 33.15 34.80 335,086 11,279,162 33.660 18.31 18.31 18.34 18.23 19.13 609,452 18.507 -4.31%
2016-12-14 0 34.80 34.70 34.80 34.50 35.00 183,000 6,382,700 34.878 19.13 19.08 19.13 18.97 19.24 332,839 19.177 -0.85%
2016-12-13 0 35.10 35.00 35.10 34.75 35.45 187,193 6,553,055 35.007 19.30 19.24 19.30 19.11 19.49 340,465 19.247 0.29%
2016-12-12 0 35.00 34.85 35.00 34.60 35.30 85,302 2,983,019 34.970 19.24 19.16 19.24 19.02 19.41 155,147 19.227 -0.99%
2016-12-09 0 35.35 35.15 35.35 34.85 35.80 262,000 9,251,000 35.309 19.44 19.33 19.44 19.16 19.68 476,524 19.414 1.00%
2016-12-08 0 35.00 34.95 35.00 34.85 35.30 278,976 9,762,855 34.995 19.24 19.22 19.24 19.16 19.41 507,399 19.241 0.00%
2016-12-07 0 35.00 35.00 35.05 35.00 35.30 166,000 5,815,750 35.035 19.24 19.24 19.27 19.24 19.41 301,920 19.263 -0.28%
2016-12-06 0 35.10 35.05 35.10 34.70 35.35 150,235 5,244,446 34.908 19.30 19.27 19.30 19.08 19.44 273,246 19.193 1.30%
2016-12-05 0 34.65 34.50 34.70 32.80 34.65 193,000 6,582,625 34.107 19.05 18.97 19.08 18.03 19.05 351,027 18.752 0.29%
2016-12-02 0 34.55 34.55 34.75 34.50 34.85 158,590 5,499,091 34.675 19.00 19.00 19.11 18.97 19.16 288,442 19.065 -0.72%
2016-12-01 0 34.80 34.80 34.85 34.35 34.90 104,000 3,618,550 34.794 19.13 19.13 19.16 18.89 19.19 189,154 19.130 1.31%
2016-11-30 0 34.35 34.35 34.50 34.35 34.80 135,342 4,671,164 34.514 18.89 18.89 18.97 18.89 19.13 246,159 18.976 -0.58%
2016-11-29 0 34.55 34.55 34.65 34.55 34.80 61,000 2,112,100 34.625 19.00 19.00 19.05 19.00 19.13 110,946 19.037 -0.29%
2016-11-28 0 34.65 34.55 34.65 34.40 34.75 193,000 6,666,450 34.541 19.05 19.00 19.05 18.91 19.11 351,027 18.991 -0.29%
2016-11-25 0 34.75 34.70 34.75 34.50 34.80 87,822 3,049,999 34.729 19.11 19.08 19.11 18.97 19.13 159,730 19.095 0.72%
2016-11-24 0 34.50 34.45 34.50 34.40 34.75 248,167 8,570,864 34.537 18.97 18.94 18.97 18.91 19.11 451,364 18.989 -0.29%
2016-11-23 0 34.60 34.60 34.65 34.45 34.95 88,989 3,078,200 34.591 19.02 19.02 19.05 18.94 19.22 161,853 19.019 -0.14%
2016-11-22 0 34.65 34.65 34.70 34.25 34.90 135,000 4,674,550 34.626 19.05 19.05 19.08 18.83 19.19 245,537 19.038 0.73%
2016-11-21 0 34.40 34.35 34.45 33.70 34.75 253,485 8,676,428 34.229 18.91 18.89 18.94 18.53 19.11 461,037 18.819 0.00%
2016-11-18 0 34.40 34.25 34.40 33.80 34.65 280,000 9,613,775 34.335 18.91 18.83 18.91 18.58 19.05 509,262 18.878 0.58%
2016-11-17 0 34.20 34.00 34.20 33.75 34.75 521,116 17,925,596 34.398 18.80 18.69 18.80 18.56 19.11 947,802 18.913 1.03%
2016-11-16 0 33.85 33.45 33.95 33.35 33.95 204,514 6,882,769 33.654 18.61 18.39 18.67 18.34 18.67 371,968 18.504 1.04%
2016-11-15 0 33.50 33.50 33.70 33.10 33.95 157,000 5,266,300 33.543 18.42 18.42 18.53 18.20 18.67 285,550 18.443 0.00%
2016-11-14 0 33.50 33.10 33.55 32.95 33.70 229,070 7,576,989 33.077 18.42 18.20 18.45 18.12 18.53 416,631 18.186 -0.74%
2016-11-11 0 33.75 33.50 33.90 33.50 34.30 45,000 1,528,200 33.960 18.56 18.42 18.64 18.42 18.86 81,846 18.672 -1.60%
2016-11-10 0 34.30 34.10 34.30 33.60 34.40 51,000 1,740,100 34.120 18.86 18.75 18.86 18.47 18.91 92,758 18.759 2.39%
2016-11-09 0 33.50 33.50 33.80 33.50 34.00 1,061,535 35,777,767 33.704 18.42 18.42 18.58 18.42 18.69 1,930,712 18.531 -1.47%
2016-11-08 0 34.00 34.00 34.20 33.60 34.10 98,000 3,322,500 33.903 18.69 18.69 18.80 18.47 18.75 178,242 18.640 1.34%
2016-11-07 0 33.55 33.50 33.55 33.20 34.50 157,315 5,280,171 33.564 18.45 18.42 18.45 18.25 18.97 286,123 18.454 -1.47%
2016-11-04 0 34.05 34.00 34.05 33.90 34.25 97,000 3,301,629 34.037 18.72 18.69 18.72 18.64 18.83 176,423 18.714 0.29%
2016-11-03 0 33.95 33.80 33.95 33.45 34.50 284,533 9,659,942 33.950 18.67 18.58 18.67 18.39 18.97 517,506 18.666 -1.16%
2016-11-02 0 34.35 34.35 34.40 34.00 34.35 70,000 2,394,300 34.204 18.89 18.89 18.91 18.69 18.89 127,315 18.806 0.00%
2016-11-01 0 34.35 34.35 34.40 34.15 34.45 110,360 3,782,858 34.277 18.89 18.89 18.91 18.78 18.94 200,722 18.846 -0.29%
2016-10-31 0 34.45 34.45 34.50 34.10 34.65 97,000 3,339,600 34.429 18.94 18.94 18.97 18.75 19.05 176,423 18.930 0.58%
2016-10-28 0 34.25 34.20 34.25 34.05 34.30 91,524 3,126,668 34.162 18.83 18.80 18.83 18.72 18.86 166,463 18.783 -1.30%
2016-10-27 0 34.70 34.70 34.75 34.10 34.70 138,786 4,765,345 34.336 19.08 19.08 19.11 18.75 19.08 252,423 18.878 1.46%
2016-10-26 0 34.20 34.00 34.20 34.00 34.30 74,710 2,550,829 34.143 18.80 18.69 18.80 18.69 18.86 135,882 18.772 -0.29%
2016-10-25 0 34.30 34.00 34.35 33.75 34.35 383,198 13,014,189 33.962 18.86 18.69 18.89 18.56 18.89 696,958 18.673 1.78%
2016-10-24 0 33.70 33.70 33.80 33.70 34.45 297,000 10,050,275 33.839 18.53 18.53 18.58 18.53 18.94 540,181 18.605 -1.75%
2016-10-20 0 34.30 34.00 34.30 34.00 34.45 75,000 2,573,650 34.315 18.86 18.69 18.86 18.69 18.94 136,409 18.867 0.00%
2016-10-19 0 34.30 34.20 34.30 34.00 34.50 136,086 4,645,798 34.139 18.86 18.80 18.86 18.69 18.97 247,512 18.770 -0.15%
2016-10-18 0 34.35 34.20 34.40 33.75 34.70 81,889 2,797,678 34.164 18.89 18.80 18.91 18.56 19.08 148,939 18.784 1.18%
2016-10-17 0 33.95 33.90 34.20 33.60 34.35 140,743 4,793,610 34.059 18.67 18.64 18.80 18.47 18.89 255,982 18.726 0.00%
2016-10-14 0 33.95 33.85 33.95 33.40 34.10 120,000 4,058,600 33.822 18.67 18.61 18.67 18.36 18.75 218,255 18.596 0.44%
2016-10-13 0 33.80 33.80 33.90 33.60 34.00 66,000 2,232,825 33.831 18.58 18.58 18.64 18.47 18.69 120,040 18.601 0.00%
2016-10-12 0 33.80 33.80 33.95 33.50 33.95 110,000 3,704,725 33.679 18.58 18.58 18.67 18.42 18.67 200,067 18.517 -0.29%
2016-10-11 0 33.90 33.85 33.90 33.70 34.50 248,293 8,430,046 33.952 18.64 18.61 18.64 18.53 18.97 451,593 18.667 -1.31%
2016-10-07 0 34.35 34.25 34.45 34.25 35.05 212,285 7,323,282 34.497 18.89 18.83 18.94 18.83 19.27 386,102 18.967 -1.58%
2016-10-06 0 34.90 34.80 35.05 34.75 35.35 151,023 5,288,371 35.017 19.19 19.13 19.27 19.11 19.44 274,679 19.253 -0.71%
2016-10-05 0 35.15 35.15 35.35 35.05 35.40 58,293 2,054,996 35.253 19.33 19.33 19.44 19.27 19.46 106,023 19.383 -0.71%
2016-10-04 0 35.40 35.25 35.40 34.95 35.45 161,191 5,677,210 35.220 19.46 19.38 19.46 19.22 19.49 293,173 19.365 0.43%
2016-10-03 0 35.25 35.05 35.25 34.75 35.50 130,717 4,601,983 35.206 19.38 19.27 19.38 19.11 19.52 237,747 19.357 1.44%
2016-09-30 0 34.75 34.75 34.95 34.75 35.10 129,512 4,520,271 34.902 19.11 19.11 19.22 19.11 19.30 235,555 19.190 -1.00%
2016-09-29 0 35.10 35.00 35.10 34.70 35.20 76,568 2,681,370 35.019 19.30 19.24 19.30 19.08 19.35 139,261 19.254 0.29%
2016-09-28 0 35.00 34.85 35.00 34.55 35.20 307,240 10,672,102 34.735 19.24 19.16 19.24 19.00 19.35 558,806 19.098 -0.37%
2016-09-27 0 35.40 35.25 35.40 34.95 35.40 75,502 2,662,121 35.259 19.32 19.23 19.32 19.07 19.32 138,378 19.238 0.57%
2016-09-26 0 35.20 35.10 35.20 35.05 35.50 84,222 2,968,992 35.252 19.21 19.15 19.21 19.12 19.37 154,360 19.234 -0.85%
2016-09-23 0 35.50 35.25 35.50 34.90 35.50 246,000 8,680,750 35.288 19.37 19.23 19.37 19.04 19.37 450,862 19.254 0.57%
2016-09-22 0 35.30 35.05 35.30 34.95 35.30 64,000 2,252,050 35.188 19.26 19.12 19.26 19.07 19.26 117,297 19.199 1.29%
2016-09-21 0 34.85 34.85 35.10 34.75 35.45 254,401 8,913,664 35.038 19.01 19.01 19.15 18.96 19.34 466,259 19.117 -0.85%
2016-09-20 0 35.15 35.15 35.40 34.85 35.45 243,000 8,536,925 35.131 19.18 19.18 19.32 19.01 19.34 445,363 19.168 0.43%
2016-09-19 0 35.00 35.00 35.25 34.50 35.70 137,675 4,847,732 35.211 19.10 19.10 19.23 18.82 19.48 252,327 19.212 1.01%
2016-09-15 0 34.65 34.50 34.65 34.50 35.90 388,784 13,611,056 35.009 18.91 18.82 18.91 18.82 19.59 712,552 19.102 -1.70%
2016-09-14 0 35.25 35.15 35.25 34.80 35.55 284,000 10,040,500 35.354 19.23 19.18 19.23 18.99 19.40 520,507 19.290 0.57%
2016-09-13 0 35.05 35.05 35.10 35.05 35.45 181,628 6,407,042 35.276 19.12 19.12 19.15 19.12 19.34 332,883 19.247 -0.14%
2016-09-12 0 35.10 35.00 35.10 34.35 35.30 245,908 8,566,383 34.836 19.15 19.10 19.15 18.74 19.26 450,693 19.007 0.00%
2016-09-09 0 35.10 35.10 35.30 35.10 35.65 390,170 13,811,118 35.398 19.15 19.15 19.26 19.15 19.45 715,092 19.314 -1.27%
2016-09-08 0 35.55 35.25 35.55 34.65 35.55 298,000 10,484,250 35.182 19.40 19.23 19.40 18.91 19.40 546,166 19.196 0.42%
2016-09-07 0 35.40 35.40 35.50 35.15 35.70 148,000 5,237,650 35.390 19.32 19.32 19.37 19.18 19.48 271,250 19.309 -0.84%
2016-09-06 0 35.70 35.65 35.85 35.25 35.90 274,832 9,773,919 35.563 19.48 19.45 19.56 19.23 19.59 503,704 19.404 0.14%
2016-09-05 0 35.65 35.65 35.70 35.45 36.00 174,000 6,203,400 35.652 19.45 19.45 19.48 19.34 19.64 318,902 19.452 0.00%
2016-09-02 0 35.65 35.35 35.65 35.00 35.65 113,000 3,997,400 35.375 19.45 19.29 19.45 19.10 19.45 207,103 19.301 0.71%
2016-09-01 0 35.40 35.10 35.40 34.90 35.45 139,000 4,906,900 35.301 19.32 19.15 19.32 19.04 19.34 254,755 19.261 1.14%
2016-08-31 0 35.00 35.00 35.50 35.00 35.65 101,000 3,559,150 35.239 19.10 19.10 19.37 19.10 19.45 185,110 19.227 -1.13%
2016-08-30 0 35.40 35.30 35.50 35.20 35.65 189,033 6,695,059 35.417 19.32 19.26 19.37 19.21 19.45 346,454 19.325 -0.42%
2016-08-29 0 35.55 35.50 35.65 35.55 36.05 85,371 3,049,401 35.719 19.40 19.37 19.45 19.40 19.67 156,466 19.489 -0.70%
2016-08-26 0 35.80 35.70 35.90 35.65 36.25 138,000 4,962,650 35.961 19.53 19.48 19.59 19.45 19.78 252,922 19.621 -0.28%
2016-08-25 0 35.90 35.90 36.00 35.60 36.55 192,760 6,984,265 36.233 19.59 19.59 19.64 19.42 19.94 353,285 19.769 -0.42%
2016-08-24 0 36.05 35.90 36.10 35.70 36.30 184,997 6,673,715 36.075 19.67 19.59 19.70 19.48 19.81 339,057 19.683 -0.14%
2016-08-23 0 36.10 35.85 36.10 35.85 36.55 198,607 7,186,994 36.187 19.70 19.56 19.70 19.56 19.94 364,001 19.744 0.00%
2016-08-22 0 36.10 35.90 36.10 35.60 36.35 291,000 10,441,100 35.880 19.70 19.59 19.70 19.42 19.83 533,336 19.577 1.40%
2016-08-19 0 35.60 35.30 35.60 34.70 35.80 145,440 5,161,312 35.488 19.42 19.26 19.42 18.93 19.53 266,558 19.363 1.42%
2016-08-18 0 35.10 35.10 35.20 34.00 35.40 301,000 10,444,050 34.698 19.15 19.15 19.21 18.55 19.32 551,664 18.932 -0.85%
2016-08-17 0 35.40 35.30 35.40 34.60 35.40 205,000 7,207,825 35.160 19.32 19.26 19.32 18.88 19.32 375,718 19.184 0.57%
2016-08-16 0 35.20 34.60 35.20 34.45 35.20 219,191 7,628,152 34.801 19.21 18.88 19.21 18.80 19.21 401,727 18.988 0.14%
2016-08-15 0 35.15 34.60 35.20 34.40 35.50 191,193 6,708,485 35.088 19.18 18.88 19.21 18.77 19.37 350,413 19.145 0.29%
2016-08-12 0 35.05 35.05 35.20 34.80 35.90 319,017 11,217,744 35.163 19.12 19.12 19.21 18.99 19.59 584,685 19.186 -1.41%
2016-08-11 0 35.55 35.25 35.55 35.30 35.90 305,240 10,843,930 35.526 19.40 19.23 19.40 19.26 19.59 559,435 19.384 -0.42%
2016-08-10 0 35.70 35.45 35.70 35.30 36.20 574,223 20,407,402 35.539 19.48 19.34 19.48 19.26 19.75 1,052,419 19.391 -0.42%
2016-08-09 0 35.85 35.80 35.85 35.50 35.90 160,030 5,732,041 35.819 19.56 19.53 19.56 19.37 19.59 293,298 19.543 0.14%
2016-08-08 0 35.80 35.70 35.80 35.00 36.00 365,960 12,987,558 35.489 19.53 19.48 19.53 19.10 19.64 670,721 19.364 0.85%
2016-08-05 0 35.50 35.50 35.60 35.30 35.90 244,911 8,710,811 35.567 19.37 19.37 19.42 19.26 19.59 448,866 19.406 0.00%
2016-08-04 0 35.50 35.20 35.50 34.85 35.85 214,694 7,589,863 35.352 19.37 19.21 19.37 19.01 19.56 393,485 19.289 1.00%
2016-08-03 0 35.15 34.80 35.20 34.65 35.70 422,000 14,771,050 35.002 19.18 18.99 19.21 18.91 19.48 773,429 19.098 -2.23%
2016-08-01 0 35.95 35.60 35.95 35.25 36.30 426,351 15,224,717 35.709 19.62 19.42 19.62 19.23 19.81 781,404 19.484 2.57%
2016-07-29 0 35.05 34.85 35.05 34.30 35.50 716,112 25,118,556 35.076 19.12 19.01 19.12 18.71 19.37 1,312,469 19.138 -0.71%
2016-07-28 0 35.30 35.20 35.30 34.80 35.50 261,019 9,209,716 35.284 19.26 19.21 19.26 18.99 19.37 478,388 19.252 0.43%
2016-07-27 0 35.15 35.00 35.15 34.80 35.25 366,559 12,864,597 35.096 19.18 19.10 19.18 18.99 19.23 671,819 19.149 1.15%
2016-07-26 0 34.75 34.75 35.00 34.70 35.20 433,000 15,141,075 34.968 18.96 18.96 19.10 18.93 19.21 793,590 19.079 -0.71%
2016-07-25 0 35.00 34.95 35.00 34.90 35.40 211,002 7,393,221 35.039 19.10 19.07 19.10 19.04 19.32 386,718 19.118 -0.57%
2016-07-22 0 35.20 35.15 35.20 34.80 35.25 318,626 11,183,784 35.100 19.21 19.18 19.21 18.99 19.23 583,969 19.151 0.72%
2016-07-21 0 34.95 34.90 34.95 34.70 35.35 1,146,338 40,066,826 34.952 19.07 19.04 19.07 18.93 19.29 2,100,975 19.071 -0.43%
2016-07-20 0 35.10 34.95 35.05 34.00 35.20 484,895 16,817,243 34.682 19.15 19.07 19.12 18.55 19.21 888,702 18.923 0.72%
2016-07-19 0 34.85 34.75 34.90 34.75 36.50 552,387 19,562,934 35.415 19.01 18.96 19.04 18.96 19.92 1,012,399 19.323 -6.06%
2016-07-18 0 37.10 37.20 37.25 33.60 38.00 694,521 25,259,626 36.370 20.24 20.30 20.32 18.33 20.73 1,272,898 19.844 9.93%
2016-07-15 0 33.75 33.65 33.80 32.80 34.10 297,947 9,962,338 33.437 18.41 18.36 18.44 17.90 18.61 546,069 18.244 2.90%
2016-07-14 0 32.80 32.65 32.80 32.70 32.95 314,696 10,247,682 32.564 17.90 17.81 17.90 17.84 17.98 576,766 17.767 0.31%
2016-07-13 0 32.70 33.05 33.35 32.00 33.35 199,981 6,488,445 32.445 17.84 18.03 18.20 17.46 18.20 366,519 17.703 2.19%
2016-07-12 0 32.00 31.95 32.15 31.95 32.20 188,642 6,041,590 32.027 17.46 17.43 17.54 17.43 17.57 345,738 17.474 0.47%
2016-07-11 0 31.85 31.65 31.90 31.40 31.90 135,010 4,288,312 31.763 17.38 17.27 17.41 17.13 17.41 247,442 17.331 0.79%
2016-07-08 0 31.60 31.40 31.60 31.10 31.60 144,883 4,548,814 31.396 17.24 17.13 17.24 16.97 17.24 265,537 17.131 -0.63%
2016-07-07 0 31.80 31.55 31.80 31.55 31.90 107,468 3,403,814 31.673 17.35 17.21 17.35 17.21 17.41 196,964 17.281 0.79%
2016-07-06 0 31.55 31.25 31.60 31.20 31.60 105,000 3,292,600 31.358 17.21 17.05 17.24 17.02 17.24 192,441 17.110 0.32%
2016-07-05 0 31.45 31.50 31.70 31.40 31.80 65,000 2,056,050 31.632 17.16 17.19 17.30 17.13 17.35 119,130 17.259 -0.32%
2016-07-04 0 31.55 31.45 31.55 30.65 31.80 99,611 3,130,803 31.430 17.21 17.16 17.21 16.72 17.35 182,564 17.149 2.27%
2016-06-30 0 30.85 30.80 30.90 30.60 31.00 310,433 9,580,863 30.863 16.83 16.81 16.86 16.70 16.91 568,953 16.839 0.98%
2016-06-29 0 30.55 30.55 30.70 30.25 30.65 189,776 5,784,395 30.480 16.67 16.67 16.75 16.51 16.72 347,816 16.631 1.83%
2016-06-28 0 30.00 29.90 30.15 29.60 30.20 44,444 1,332,269 29.976 16.37 16.31 16.45 16.15 16.48 81,456 16.356 -1.15%
2016-06-27 0 30.35 30.15 30.35 29.10 30.40 70,024 2,093,406 29.896 16.56 16.45 16.56 15.88 16.59 128,338 16.312 3.06%
2016-06-24 0 29.45 29.15 29.45 28.10 30.10 543,971 15,905,709 29.240 16.07 15.90 16.07 15.33 16.42 996,974 15.954 -2.32%
2016-06-23 0 30.15 30.10 30.15 30.10 30.65 106,807 3,238,076 30.317 16.45 16.42 16.45 16.42 16.72 195,753 16.542 -1.15%
2016-06-22 0 30.50 30.45 30.55 30.05 30.90 409,000 12,357,151 30.213 16.64 16.61 16.67 16.40 16.86 749,603 16.485 1.33%
2016-06-21 0 30.10 30.00 30.10 29.65 30.10 111,909 3,335,054 29.801 16.42 16.37 16.42 16.18 16.42 205,104 16.260 0.67%
2016-06-20 0 29.90 29.85 29.95 29.60 30.05 90,000 2,686,750 29.853 16.31 16.29 16.34 16.15 16.40 164,949 16.288 1.18%
2016-06-17 0 29.55 29.55 29.60 29.40 30.25 654,934 19,411,131 29.638 16.12 16.12 16.15 16.04 16.51 1,200,344 16.171 -1.17%
2016-06-16 0 29.90 29.90 30.00 29.60 30.00 140,917 4,198,335 29.793 16.31 16.31 16.37 16.15 16.37 258,269 16.256 -0.33%
2016-06-15 0 30.00 29.95 30.00 28.80 30.20 193,323 5,764,986 29.820 16.37 16.34 16.37 15.71 16.48 354,317 16.271 0.00%
2016-06-14 0 30.00 29.95 30.15 29.95 30.50 426,809 12,908,553 30.244 16.37 16.34 16.45 16.34 16.64 782,243 16.502 -2.12%
2016-06-13 0 30.65 30.50 30.70 30.25 30.70 230,749 7,023,520 30.438 16.72 16.64 16.75 16.51 16.75 422,910 16.608 -0.97%
2016-06-10 0 30.95 30.90 30.95 30.90 31.30 576,447 17,869,089 30.999 16.89 16.86 16.89 16.86 17.08 1,056,495 16.914 -1.12%
2016-06-08 0 31.30 31.20 31.30 30.70 31.30 94,000 2,926,950 31.138 17.08 17.02 17.08 16.75 17.08 172,280 16.989 -1.11%
2016-06-07 0 31.65 31.65 31.70 31.45 31.90 349,771 11,074,147 31.661 17.27 17.27 17.30 17.16 17.41 641,050 17.275 -0.31%
2016-06-06 0 31.75 31.55 31.80 30.75 31.80 630,831 19,569,267 31.021 17.32 17.21 17.35 16.78 17.35 1,156,169 16.926 2.58%
2016-06-03 0 30.95 30.80 30.95 30.80 31.05 876,570 27,122,684 30.942 16.89 16.81 16.89 16.81 16.94 1,606,552 16.883 0.16%
2016-06-02 0 30.90 30.75 30.90 30.60 31.20 269,123 8,285,436 30.787 16.86 16.78 16.86 16.70 17.02 493,241 16.798 0.16%
2016-06-01 0 30.85 30.85 31.05 30.85 32.10 1,021,178 31,723,574 31.066 16.83 16.83 16.94 16.83 17.51 1,871,586 16.950 -2.83%
2016-05-31 0 31.75 31.95 32.05 29.55 32.05 568,079 17,305,768 30.464 17.32 17.43 17.49 16.12 17.49 1,041,159 16.622 6.90%
2016-05-30 0 29.70 29.65 29.70 29.10 29.80 168,003 4,988,587 29.693 16.20 16.18 16.20 15.88 16.26 307,911 16.201 1.71%
2016-05-27 0 29.20 29.10 29.25 28.90 29.25 60,500 1,757,225 29.045 15.93 15.88 15.96 15.77 15.96 110,883 15.848 -0.34%
2016-05-26 0 29.30 29.30 29.35 29.00 29.40 276,305 8,090,747 29.282 15.99 15.99 16.01 15.82 16.04 506,404 15.977 1.03%
2016-05-25 0 29.00 28.85 29.15 28.70 29.15 475,000 13,745,050 28.937 15.82 15.74 15.90 15.66 15.90 870,566 15.789 1.05%
2016-05-24 0 28.70 28.70 28.85 28.35 28.90 387,399 11,119,381 28.703 15.66 15.66 15.74 15.47 15.77 710,014 15.661 -0.17%
2016-05-23 0 28.75 28.75 28.90 28.50 28.90 281,957 8,099,148 28.725 15.69 15.69 15.77 15.55 15.77 516,763 15.673 -0.17%
2016-05-20 0 28.80 28.60 28.80 28.35 28.80 69,035 1,977,711 28.648 15.71 15.60 15.71 15.47 15.71 126,525 15.631 0.70%
2016-05-19 0 28.60 28.60 28.80 28.40 28.80 394,125 11,292,264 28.651 15.60 15.60 15.71 15.50 15.71 722,341 15.633 -0.69%
2016-05-18 0 28.80 28.70 28.80 28.55 28.90 243,281 6,989,167 28.729 15.71 15.66 15.71 15.58 15.77 445,878 15.675 -0.52%
2016-05-17 0 28.95 28.80 28.95 28.10 28.95 254,253 7,251,798 28.522 15.80 15.71 15.80 15.33 15.80 465,988 15.562 3.39%
2016-05-16 0 28.00 27.95 28.05 27.40 28.10 632,000 17,536,950 27.748 15.28 15.25 15.30 14.95 15.33 1,158,311 15.140 -0.71%
2016-05-13 0 28.20 28.20 28.25 27.60 29.90 693,480 19,514,552 28.140 15.39 15.39 15.41 15.06 16.31 1,270,990 15.354 -3.85%
2016-05-12 0 31.80 31.65 31.80 31.65 32.40 611,000 19,507,209 31.927 16.00 15.93 16.00 15.93 16.31 1,214,128 16.067 -1.55%
2016-05-11 0 32.30 32.30 32.35 32.10 32.40 351,877 11,352,875 32.264 16.25 16.25 16.28 16.15 16.31 699,221 16.236 0.00%
2016-05-10 0 32.30 32.25 32.35 31.30 32.35 490,642 15,579,522 31.753 16.25 16.23 16.28 15.75 16.28 974,963 15.980 2.54%
2016-05-09 0 31.50 31.45 31.50 31.30 31.90 421,442 13,317,244 31.599 15.85 15.83 15.85 15.75 16.05 837,454 15.902 -0.47%
2016-05-06 0 31.65 31.55 31.65 31.20 31.80 833,182 26,328,521 31.600 15.93 15.88 15.93 15.70 16.00 1,655,630 15.902 0.48%
2016-05-05 0 31.50 31.50 31.60 31.40 31.75 478,087 15,126,498 31.640 15.85 15.85 15.90 15.80 15.98 950,014 15.922 -0.63%
2016-05-04 0 31.70 31.65 31.75 31.60 32.30 770,500 24,553,600 31.867 15.95 15.93 15.98 15.90 16.25 1,531,073 16.037 -1.09%
2016-05-03 0 32.05 32.00 32.05 31.40 32.25 322,935 10,290,618 31.866 16.13 16.10 16.13 15.80 16.23 641,709 16.036 1.75%
2016-04-29 0 31.50 31.50 31.55 31.00 31.55 376,000 11,778,825 31.327 15.85 15.85 15.88 15.60 15.88 747,156 15.765 0.16%
2016-04-28 0 31.45 31.35 31.45 31.20 31.60 618,342 19,420,097 31.407 15.83 15.78 15.83 15.70 15.90 1,228,717 15.805 0.64%
2016-04-27 0 31.25 31.20 31.35 31.15 31.70 519,000 16,257,000 31.324 15.73 15.70 15.78 15.68 15.95 1,031,313 15.763 -0.95%
2016-04-26 0 31.55 31.55 31.60 30.70 31.95 503,147 15,746,367 31.296 15.88 15.88 15.90 15.45 16.08 999,812 15.749 2.10%
2016-04-25 0 30.90 30.85 30.90 30.70 31.40 467,345 14,476,889 30.977 15.55 15.53 15.55 15.45 15.80 928,669 15.589 -1.59%
2016-04-22 0 31.40 31.30 31.35 31.30 31.85 247,037 7,771,552 31.459 15.80 15.75 15.78 15.75 16.03 490,891 15.832 -0.95%
2016-04-21 0 31.70 31.65 31.70 31.30 32.50 472,296 15,031,065 31.826 15.95 15.93 15.95 15.75 16.36 938,507 16.016 1.44%
2016-04-20 0 31.25 31.20 31.30 30.30 31.35 587,499 18,210,431 30.997 15.73 15.70 15.75 15.25 15.78 1,167,429 15.599 1.46%
2016-04-19 0 30.80 30.70 30.80 29.80 30.90 345,369 10,506,388 30.421 15.50 15.45 15.50 15.00 15.55 686,288 15.309 1.99%
2016-04-18 0 30.20 30.10 30.20 29.85 30.50 681,050 20,485,987 30.080 15.20 15.15 15.20 15.02 15.35 1,353,326 15.138 1.00%
2016-04-15 0 29.90 29.85 29.90 29.80 30.00 181,079 5,413,409 29.895 15.05 15.02 15.05 15.00 15.10 359,825 15.045 0.00%
2016-04-14 0 29.90 29.80 29.95 29.70 30.05 539,017 16,146,705 29.956 15.05 15.00 15.07 14.95 15.12 1,071,089 15.075 0.17%
2016-04-13 0 29.85 29.85 30.00 29.75 30.40 995,311 29,866,969 30.008 15.02 15.02 15.10 14.97 15.30 1,977,799 15.101 1.19%
2016-04-12 0 29.50 29.45 29.60 28.85 29.55 437,668 12,835,455 29.327 14.85 14.82 14.90 14.52 14.87 869,697 14.759 1.72%
2016-04-11 0 29.00 28.95 29.00 28.55 29.40 255,103 7,409,766 29.046 14.59 14.57 14.59 14.37 14.80 506,919 14.617 0.87%
2016-04-08 0 28.75 28.65 28.75 28.55 28.75 90,155 2,583,544 28.657 14.47 14.42 14.47 14.37 14.47 179,148 14.421 0.88%
2016-04-07 0 28.50 28.50 28.60 28.25 28.70 388,972 11,107,539 28.556 14.34 14.34 14.39 14.22 14.44 772,933 14.371 -0.18%
2016-04-06 0 28.55 28.50 28.55 27.65 28.65 242,298 6,854,480 28.289 14.37 14.34 14.37 13.91 14.42 481,474 14.236 1.24%
2016-04-05 0 28.20 28.20 28.25 27.50 28.45 250,000 7,045,000 28.180 14.19 14.19 14.22 13.84 14.32 496,779 14.181 0.18%
2016-04-01 0 28.15 28.15 28.30 27.90 28.40 276,559 7,767,762 28.087 14.17 14.17 14.24 14.04 14.29 549,555 14.135 0.18%
2016-03-31 0 28.10 27.85 28.10 26.85 28.30 546,963 15,247,330 27.876 14.14 14.02 14.14 13.51 14.24 1,086,879 14.029 4.27%
2016-03-30 0 26.95 26.95 27.05 26.60 27.10 342,000 9,166,050 26.801 13.56 13.56 13.61 13.39 13.64 679,594 13.488 1.32%
2016-03-29 0 26.60 26.60 26.65 25.95 26.65 685,623 18,115,349 26.422 13.39 13.39 13.41 13.06 13.41 1,362,413 13.297 0.76%
2016-03-24 0 26.40 26.40 26.50 26.00 26.55 272,000 7,143,922 26.264 13.29 13.29 13.34 13.08 13.36 540,496 13.217 -0.19%
2016-03-23 0 26.45 26.35 26.55 26.25 26.65 168,347 4,457,516 26.478 13.31 13.26 13.36 13.21 13.41 334,525 13.325 0.19%
2016-03-22 0 26.40 26.35 26.60 26.20 26.70 463,000 12,232,450 26.420 13.29 13.26 13.39 13.18 13.44 920,035 13.296 -0.75%
2016-03-21 0 26.60 26.60 26.65 26.30 26.75 179,752 4,773,662 26.557 13.39 13.39 13.41 13.24 13.46 357,188 13.365 0.19%
2016-03-18 0 26.55 26.55 26.60 26.45 26.80 666,857 17,762,160 26.636 13.36 13.36 13.39 13.31 13.49 1,325,122 13.404 0.00%
2016-03-17 0 26.55 26.45 26.65 26.00 26.75 532,047 14,073,046 26.451 13.36 13.31 13.41 13.08 13.46 1,057,239 13.311 2.51%
2016-03-16 0 25.90 25.90 26.10 25.75 26.05 157,484 4,079,088 25.902 13.03 13.03 13.13 12.96 13.11 312,939 13.035 -0.19%
2016-03-15 0 25.95 25.90 25.95 25.80 26.00 218,000 5,640,575 25.874 13.06 13.03 13.06 12.98 13.08 433,191 13.021 0.97%
2016-03-14 0 25.70 25.70 25.80 25.55 25.85 354,512 9,108,404 25.693 12.93 12.93 12.98 12.86 13.01 704,457 12.930 0.59%
2016-03-11 0 25.55 25.50 25.60 25.20 25.60 261,356 6,624,936 25.348 12.86 12.83 12.88 12.68 12.88 519,345 12.756 0.20%
2016-03-10 0 25.50 25.40 25.50 24.50 25.65 264,712 6,697,726 25.302 12.83 12.78 12.83 12.33 12.91 526,014 12.733 1.19%
2016-03-09 0 25.20 25.10 25.20 24.80 25.50 116,504 2,928,299 25.135 12.68 12.63 12.68 12.48 12.83 231,507 12.649 0.40%
2016-03-08 0 25.10 25.05 25.10 24.70 25.15 575,880 14,410,874 25.024 12.63 12.61 12.63 12.43 12.66 1,144,341 12.593 0.60%
2016-03-07 0 24.95 24.90 25.00 24.70 25.05 1,330,550 33,211,137 24.960 12.56 12.53 12.58 12.43 12.61 2,643,958 12.561 1.01%
2016-03-04 0 24.70 24.75 24.85 24.70 25.50 1,063,064 26,529,155 24.955 12.43 12.46 12.51 12.43 12.83 2,112,432 12.559 -2.18%
2016-03-03 0 25.25 25.25 25.30 24.70 25.40 778,691 19,561,213 25.121 12.71 12.71 12.73 12.43 12.78 1,547,350 12.642 1.61%
2016-03-02 0 24.85 24.80 24.95 23.90 25.35 1,711,426 42,532,198 24.852 12.51 12.48 12.56 12.03 12.76 3,400,803 12.507 9.71%
2016-03-01 0 22.65 22.60 22.85 22.25 22.80 61,612 1,392,345 22.599 11.40 11.37 11.50 11.20 11.47 122,430 11.373 0.00%
2016-02-29 0 22.65 22.55 22.85 22.50 22.90 153,150 3,482,132 22.737 11.40 11.35 11.50 11.32 11.52 304,327 11.442 -0.66%
2016-02-26 0 22.80 22.60 22.85 22.45 22.85 143,000 3,232,000 22.601 11.47 11.37 11.50 11.30 11.50 284,158 11.374 1.56%
2016-02-25 0 22.45 22.25 22.45 22.00 23.35 282,523 6,324,901 22.387 11.30 11.20 11.30 11.07 11.75 561,406 11.266 1.58%
2016-02-24 0 22.10 22.00 22.10 21.25 22.95 564,244 12,322,795 21.839 11.12 11.07 11.12 10.69 11.55 1,121,218 10.991 2.31%
2016-02-23 0 21.60 21.55 21.65 21.20 21.90 209,983 4,530,289 21.575 10.87 10.84 10.90 10.67 11.02 417,261 10.857 2.13%
2016-02-22 0 21.15 21.15 21.25 21.05 21.25 238,000 5,038,150 21.169 10.64 10.64 10.69 10.59 10.69 472,934 10.653 0.00%
2016-02-19 0 21.15 21.05 21.25 21.00 21.40 525,583 11,137,855 21.191 10.64 10.59 10.69 10.57 10.77 1,044,395 10.664 -1.63%
2016-02-18 0 21.50 21.35 21.60 21.15 21.50 137,040 2,929,062 21.374 10.82 10.74 10.87 10.64 10.82 272,314 10.756 1.65%
2016-02-17 0 21.15 21.00 21.25 21.00 21.45 163,000 3,455,125 21.197 10.64 10.57 10.69 10.57 10.79 323,900 10.667 0.00%
2016-02-16 0 21.15 21.00 21.15 20.90 21.30 255,281 5,375,033 21.055 10.64 10.57 10.64 10.52 10.72 507,273 10.596 0.95%
2016-02-15 0 20.95 20.95 21.10 20.75 21.40 207,000 4,351,875 21.024 10.54 10.54 10.62 10.44 10.77 411,333 10.580 0.24%
2016-02-12 0 20.90 20.75 20.90 20.75 21.10 104,290 2,174,106 20.847 10.52 10.44 10.52 10.44 10.62 207,236 10.491 -0.48%
2016-02-11 0 21.00 21.00 21.05 20.75 21.65 466,000 9,801,075 21.032 10.57 10.57 10.59 10.44 10.90 925,996 10.584 -1.18%
2016-02-05 0 21.25 21.00 21.30 21.05 21.40 260,000 5,520,525 21.233 10.69 10.57 10.72 10.59 10.77 516,650 10.685 0.00%
2016-02-04 0 21.25 21.00 21.30 20.25 21.35 671,000 14,086,650 20.994 10.69 10.57 10.72 10.19 10.74 1,333,355 10.565 -0.47%
2016-02-03 0 21.35 21.30 21.35 21.10 21.75 190,000 4,052,800 21.331 10.74 10.72 10.74 10.62 10.95 377,552 10.734 -0.93%
2016-02-02 0 21.55 21.50 21.55 21.45 21.80 466,608 10,049,704 21.538 10.84 10.82 10.84 10.79 10.97 927,204 10.839 -0.92%
2016-02-01 0 21.75 21.60 21.75 21.30 21.85 186,000 4,019,875 21.612 10.95 10.87 10.95 10.72 11.00 369,604 10.876 0.00%
2016-01-29 0 21.75 21.75 21.90 21.70 21.95 59,190 1,290,613 21.805 10.95 10.95 11.02 10.92 11.05 117,617 10.973 0.00%
2016-01-28 0 21.75 21.70 21.75 21.45 21.95 184,000 3,997,825 21.727 10.95 10.92 10.95 10.79 11.05 365,629 10.934 -0.68%
2016-01-27 0 21.90 21.85 22.05 21.75 22.35 61,000 1,336,100 21.903 11.02 11.00 11.10 10.95 11.25 121,214 11.023 0.23%
2016-01-26 0 21.85 21.85 21.90 21.85 22.05 264,000 5,780,780 21.897 11.00 11.00 11.02 11.00 11.10 524,599 11.019 -1.13%
2016-01-25 0 22.10 22.00 22.10 21.55 22.10 60,648 1,325,623 21.858 11.12 11.07 11.12 10.84 11.12 120,515 11.000 1.61%
2016-01-22 0 21.75 21.65 21.80 21.25 22.00 536,000 11,606,000 21.653 10.95 10.90 10.97 10.69 11.07 1,065,094 10.897 -0.68%
2016-01-21 0 21.90 21.60 22.00 21.30 22.35 208,014 4,531,062 21.782 11.02 10.87 11.07 10.72 11.25 413,348 10.962 -1.13%
2016-01-20 0 22.15 22.15 22.20 21.90 22.75 162,788 3,639,646 22.358 11.15 11.15 11.17 11.02 11.45 323,479 11.252 -1.99%
2016-01-19 0 22.60 22.60 22.70 22.60 22.95 80,749 1,831,399 22.680 11.37 11.37 11.42 11.37 11.55 160,458 11.414 -1.09%
2016-01-18 0 22.85 22.85 22.90 22.60 23.00 199,000 4,536,550 22.797 11.50 11.50 11.52 11.37 11.57 395,436 11.472 -2.14%
2016-01-15 0 23.35 23.20 23.35 23.00 23.40 93,000 2,158,750 23.212 11.75 11.68 11.75 11.57 11.78 184,802 11.681 1.30%
2016-01-14 0 23.05 23.00 23.15 22.25 23.30 152,389 3,523,241 23.120 11.60 11.57 11.65 11.20 11.73 302,815 11.635 -0.43%
2016-01-13 0 23.15 23.00 23.35 22.75 23.40 168,049 3,869,114 23.024 11.65 11.57 11.75 11.45 11.78 333,933 11.587 0.43%
2016-01-12 0 23.05 23.00 23.05 22.80 23.40 143,000 3,300,450 23.080 11.60 11.57 11.60 11.47 11.78 284,158 11.615 0.88%
2016-01-11 0 22.85 22.85 22.95 22.80 23.30 467,013 10,733,500 22.983 11.50 11.50 11.55 11.47 11.73 928,009 11.566 -3.18%
2016-01-08 0 23.60 23.60 23.65 23.50 23.85 190,000 4,491,875 23.641 11.88 11.88 11.90 11.83 12.00 377,552 11.897 -0.21%
2016-01-07 0 23.65 23.65 23.80 23.65 24.60 202,000 4,818,800 23.855 11.90 11.90 11.98 11.90 12.38 401,397 12.005 -3.27%
2016-01-06 0 24.45 24.35 24.45 24.15 24.80 153,805 3,759,416 24.443 12.30 12.25 12.30 12.15 12.48 305,628 12.301 -0.81%
2016-01-05 0 24.65 24.50 24.65 24.50 24.85 83,000 2,041,100 24.592 12.40 12.33 12.40 12.33 12.51 164,931 12.376 -0.20%
2016-01-04 0 24.70 24.55 24.70 24.55 25.25 28,686 710,180 24.757 12.43 12.35 12.43 12.35 12.71 57,002 12.459 -2.37%
2015-12-31 0 25.30 25.10 25.35 25.05 25.35 71,538 1,808,453 25.280 12.73 12.63 12.76 12.61 12.76 142,154 12.722 0.20%
2015-12-30 0 25.25 25.20 25.40 25.00 25.45 207,000 5,243,650 25.332 12.71 12.68 12.78 12.58 12.81 411,333 12.748 0.20%
2015-12-29 0 25.20 25.20 25.35 24.70 25.35 94,000 2,362,200 25.130 12.68 12.68 12.76 12.43 12.76 186,789 12.646 -0.20%
2015-12-28 0 25.25 25.25 25.35 25.10 25.40 102,980 2,598,751 25.235 12.71 12.71 12.76 12.63 12.78 204,633 12.700 0.60%
2015-12-24 0 25.10 25.00 25.10 25.00 25.10 70,000 1,750,950 25.014 12.63 12.58 12.63 12.58 12.63 139,098 12.588 0.60%
2015-12-23 0 24.95 24.95 25.00 24.90 25.35 193,554 4,859,083 25.105 12.56 12.56 12.58 12.53 12.76 384,614 12.634 -1.58%
2015-12-22 0 25.35 25.35 25.40 25.15 25.50 38,509 977,278 25.378 12.76 12.76 12.78 12.66 12.83 76,522 12.771 -0.20%
2015-12-21 0 25.40 25.35 25.40 25.05 25.40 139,351 3,547,743 25.459 12.78 12.76 12.78 12.61 12.78 276,907 12.812 1.40%
2015-12-18 0 25.05 24.75 25.05 24.55 25.40 530,656 13,257,870 24.984 12.61 12.46 12.61 12.35 12.78 1,054,475 12.573 0.80%
2015-12-17 0 24.85 24.85 24.90 24.75 24.90 376,000 9,341,700 24.845 12.51 12.51 12.53 12.46 12.53 747,156 12.503 0.40%
2015-12-16 0 24.75 24.70 24.80 24.55 24.95 259,766 6,429,608 24.752 12.46 12.43 12.48 12.35 12.56 516,185 12.456 0.61%
2015-12-15 0 24.60 24.80 24.85 24.55 24.95 253,477 6,280,689 24.778 12.38 12.48 12.51 12.35 12.56 503,688 12.469 -1.20%
2015-12-14 0 24.90 24.85 25.00 24.90 25.15 337,103 8,423,675 24.988 12.53 12.51 12.58 12.53 12.66 669,863 12.575 -1.58%
2015-12-11 0 25.30 25.10 25.30 25.00 25.35 198,000 4,973,950 25.121 12.73 12.63 12.73 12.58 12.76 393,449 12.642 0.80%
2015-12-10 0 25.10 25.30 25.35 24.90 25.45 225,294 5,683,880 25.229 12.63 12.73 12.76 12.53 12.81 447,685 12.696 0.00%
2015-12-09 0 25.10 25.10 25.15 24.80 25.30 471,221 11,815,350 25.074 12.63 12.63 12.66 12.48 12.73 936,371 12.618 -0.20%
2015-12-08 0 25.15 25.15 25.35 24.85 25.55 304,428 7,630,950 25.067 12.66 12.66 12.76 12.51 12.86 604,934 12.615 -1.37%
2015-12-07 0 25.50 25.35 25.50 25.40 25.85 38,434 982,773 25.570 12.83 12.76 12.83 12.78 13.01 76,373 12.868 0.39%
2015-12-04 0 25.40 25.40 25.55 25.20 25.60 148,525 3,769,809 25.382 12.78 12.78 12.86 12.68 12.88 295,136 12.773 -0.97%
2015-12-03 0 25.65 25.55 25.65 25.00 25.85 250,000 6,360,050 25.440 12.91 12.86 12.91 12.58 13.01 496,779 12.803 1.99%
2015-12-02 0 25.15 25.05 25.20 24.80 25.50 322,556 8,133,876 25.217 12.66 12.61 12.68 12.48 12.83 640,956 12.690 0.60%
2015-12-01 0 25.00 24.85 25.00 24.60 25.10 302,666 7,554,695 24.961 12.58 12.51 12.58 12.38 12.63 601,433 12.561 0.40%
2015-11-30 0 24.90 24.75 25.05 24.35 25.05 306,714 7,609,214 24.809 12.53 12.46 12.61 12.25 12.61 609,476 12.485 0.00%
2015-11-27 0 24.90 24.75 24.90 24.65 24.95 200,819 4,979,738 24.797 12.53 12.46 12.53 12.40 12.56 399,051 12.479 -0.20%
2015-11-26 0 24.95 24.90 25.25 24.75 25.60 410,178 10,250,903 24.991 12.56 12.53 12.71 12.46 12.88 815,071 12.577 0.20%
2015-11-25 0 24.90 24.65 24.90 24.30 24.90 134,736 3,323,495 24.667 12.53 12.40 12.53 12.23 12.53 267,736 12.413 1.22%
2015-11-24 0 24.60 24.50 24.60 24.50 24.80 73,000 1,795,150 24.591 12.38 12.33 12.38 12.33 12.48 145,059 12.375 0.20%
2015-11-23 0 24.55 24.45 24.65 24.55 24.90 32,000 792,300 24.759 12.35 12.30 12.40 12.35 12.53 63,588 12.460 -0.20%
2015-11-20 0 24.60 24.50 24.60 24.25 24.85 250,094 6,141,958 24.559 12.38 12.33 12.38 12.20 12.51 496,966 12.359 0.20%
2015-11-19 0 24.55 24.40 24.60 24.35 24.70 109,000 2,675,800 24.549 12.35 12.28 12.38 12.25 12.43 216,596 12.354 1.03%
2015-11-18 0 24.30 24.10 24.50 23.55 24.55 155,142 3,788,936 24.422 12.23 12.13 12.33 11.85 12.35 308,285 12.290 -0.61%
2015-11-17 0 24.45 24.40 24.45 24.05 24.55 183,382 4,488,249 24.475 12.30 12.28 12.30 12.10 12.35 364,401 12.317 1.88%
2015-11-16 0 24.00 24.00 24.10 23.50 24.25 204,972 4,893,036 23.872 12.08 12.08 12.13 11.83 12.20 407,303 12.013 -1.44%
2015-11-13 0 24.35 24.30 24.35 24.10 24.40 70,000 1,700,900 24.299 12.25 12.23 12.25 12.13 12.28 139,098 12.228 0.00%
2015-11-12 0 24.35 24.30 24.55 24.10 24.60 391,324 9,525,918 24.343 12.25 12.23 12.35 12.13 12.38 777,606 12.250 0.41%
2015-11-11 0 24.25 24.20 24.30 24.00 24.40 76,404 1,848,846 24.198 12.20 12.18 12.23 12.08 12.28 151,824 12.178 -0.61%
2015-11-10 0 24.40 24.40 24.50 24.10 24.85 156,000 3,810,600 24.427 12.28 12.28 12.33 12.13 12.51 309,990 12.293 -2.79%
2015-11-09 0 25.10 24.80 25.15 24.50 25.15 329,253 8,159,286 24.781 12.63 12.48 12.66 12.33 12.66 654,264 12.471 0.00%
2015-11-06 0 25.10 25.10 25.30 25.10 25.65 108,056 2,734,044 25.302 12.63 12.63 12.73 12.63 12.91 214,720 12.733 -2.52%
2015-11-05 0 25.75 25.60 26.00 25.75 26.05 77,882 2,020,026 25.937 12.96 12.88 13.08 12.96 13.11 154,761 13.053 -0.58%
2015-11-04 0 25.90 25.85 25.90 25.55 26.05 178,428 4,620,949 25.898 13.03 13.01 13.03 12.86 13.11 354,557 13.033 1.57%
2015-11-03 0 25.50 25.40 25.60 25.20 25.80 207,000 5,309,900 25.652 12.83 12.78 12.88 12.68 12.98 411,333 12.909 0.59%
2015-11-02 0 25.35 25.10 25.30 25.05 25.55 185,000 4,685,175 25.325 12.76 12.63 12.73 12.61 12.86 367,617 12.745 -0.78%
2015-10-30 0 25.55 25.30 25.55 25.30 26.20 258,696 6,649,266 25.703 12.86 12.73 12.86 12.73 13.18 514,059 12.935 -1.35%
2015-10-29 0 25.90 25.80 25.90 25.60 26.10 161,000 4,178,000 25.950 13.03 12.98 13.03 12.88 13.13 319,926 13.059 0.19%
2015-10-28 0 25.85 25.85 26.05 25.85 26.30 8,059 209,463 25.991 13.01 13.01 13.11 13.01 13.24 16,014 13.080 -0.77%
2015-10-27 0 26.05 26.00 26.15 25.55 26.35 239,588 6,240,032 26.045 13.11 13.08 13.16 12.86 13.26 476,089 13.107 1.17%
2015-10-26 0 25.75 25.75 25.90 25.20 26.50 294,000 7,590,400 25.818 12.96 12.96 13.03 12.68 13.34 584,212 12.993 0.59%
2015-10-23 0 25.60 25.50 25.70 25.55 26.00 76,000 1,955,550 25.731 12.88 12.83 12.93 12.86 13.08 151,021 12.949 -0.19%
2015-10-22 0 25.65 25.50 25.70 25.20 25.85 219,000 5,599,750 25.570 12.91 12.83 12.93 12.68 13.01 435,178 12.868 0.79%
2015-10-20 0 25.45 25.30 25.50 25.00 25.55 225,000 5,686,700 25.274 12.81 12.73 12.83 12.58 12.86 447,101 12.719 1.19%
2015-10-19 0 25.15 25.10 25.15 24.90 25.55 208,000 5,239,300 25.189 12.66 12.63 12.66 12.53 12.86 413,320 12.676 0.60%
2015-10-16 0 25.00 24.85 25.10 24.50 25.10 184,000 4,579,950 24.891 12.58 12.51 12.63 12.33 12.63 365,629 12.526 2.04%
2015-10-15 0 24.50 24.45 24.50 24.45 24.90 144,180 3,543,660 24.578 12.33 12.30 12.33 12.30 12.53 286,502 12.369 0.00%
2015-10-14 0 24.50 24.45 24.50 24.20 24.80 179,214 4,393,876 24.517 12.33 12.30 12.33 12.18 12.48 356,119 12.338 0.41%
2015-10-13 0 24.40 24.40 24.50 24.35 24.50 159,836 3,904,122 24.426 12.28 12.28 12.33 12.25 12.33 317,613 12.292 -0.41%
2015-10-12 0 24.50 24.45 24.50 24.35 24.65 267,490 6,560,403 24.526 12.33 12.30 12.33 12.25 12.40 531,534 12.342 -0.20%
2015-10-09 0 24.55 24.45 24.55 24.30 24.95 286,142 7,033,991 24.582 12.35 12.30 12.35 12.23 12.56 568,597 12.371 1.03%
2015-10-08 0 24.30 24.10 24.30 23.80 24.50 314,000 7,593,800 24.184 12.23 12.13 12.23 11.98 12.33 623,955 12.170 2.32%
2015-10-07 0 23.75 23.70 23.80 23.70 24.15 346,000 8,252,300 23.851 11.95 11.93 11.98 11.93 12.15 687,542 12.003 -0.42%
2015-10-06 0 23.85 23.85 24.00 23.80 24.05 61,862 1,479,322 23.913 12.00 12.00 12.08 11.98 12.10 122,927 12.034 -0.21%
2015-10-05 0 23.90 23.85 23.95 23.75 24.20 80,397 1,922,619 23.914 12.03 12.00 12.05 11.95 12.18 159,758 12.035 0.84%
2015-10-02 0 23.70 23.60 23.80 23.45 24.20 198,055 4,697,551 23.718 11.93 11.88 11.98 11.80 12.18 393,558 11.936 2.82%
2015-09-30 0 23.05 22.95 23.10 22.75 23.40 494,980 11,394,558 23.020 11.60 11.55 11.62 11.45 11.78 983,583 11.585 0.22%
2015-09-29 0 23.00 23.00 23.10 22.70 23.20 768,000 17,650,850 22.983 11.57 11.57 11.62 11.42 11.68 1,526,105 11.566 -0.35%
2015-09-25 0 23.35 23.35 23.40 23.25 23.55 315,841 7,368,639 23.330 11.61 11.61 11.64 11.57 11.71 634,955 11.605 0.21%
2015-09-24 0 23.30 23.30 23.55 23.25 23.50 171,000 3,989,400 23.330 11.59 11.59 11.71 11.57 11.69 343,772 11.605 0.65%
2015-09-23 0 23.15 23.10 23.20 22.95 23.75 734,818 17,031,557 23.178 11.52 11.49 11.54 11.42 11.81 1,477,251 11.529 -2.53%
2015-09-22 0 23.75 23.75 23.85 23.65 23.90 348,043 8,264,860 23.747 11.81 11.81 11.86 11.76 11.89 699,693 11.812 0.00%
2015-09-21 0 23.75 23.70 23.80 23.65 23.90 171,000 4,061,775 23.753 11.81 11.79 11.84 11.76 11.89 343,772 11.815 -0.63%
2015-09-18 0 23.90 23.85 24.00 23.65 24.00 251,972 6,017,794 23.883 11.89 11.86 11.94 11.76 11.94 506,555 11.880 1.27%
2015-09-17 0 23.60 23.60 23.65 23.50 23.90 274,503 6,493,545 23.656 11.74 11.74 11.76 11.69 11.89 551,851 11.767 -0.21%
2015-09-16 0 23.65 23.55 23.70 23.50 23.95 721,490 17,015,562 23.584 11.76 11.71 11.79 11.69 11.91 1,450,456 11.731 0.42%
2015-09-15 0 23.55 23.50 23.55 23.50 23.95 635,033 14,987,123 23.601 11.71 11.69 11.71 11.69 11.91 1,276,647 11.739 -1.88%
2015-09-14 0 24.00 24.00 24.05 23.70 24.20 464,000 11,098,050 23.918 11.94 11.94 11.96 11.79 12.04 932,808 11.897 0.42%
2015-09-11 0 23.90 23.75 23.90 23.65 24.05 331,764 7,888,849 23.778 11.89 11.81 11.89 11.76 11.96 666,966 11.828 1.06%
2015-09-10 0 23.65 23.50 23.65 23.40 23.90 192,000 4,521,900 23.552 11.76 11.69 11.76 11.64 11.89 385,990 11.715 -1.66%
2015-09-09 0 24.05 23.90 24.05 23.65 24.05 549,331 13,064,854 23.783 11.96 11.89 11.96 11.76 11.96 1,104,354 11.830 2.56%
2015-09-08 0 23.45 23.45 23.60 22.70 23.75 277,490 6,461,289 23.285 11.66 11.66 11.74 11.29 11.81 557,855 11.582 3.30%
2015-09-07 0 22.70 22.70 22.95 22.60 23.25 276,000 6,340,750 22.974 11.29 11.29 11.42 11.24 11.57 554,860 11.428 -1.52%
2015-09-04 0 23.05 22.95 23.10 22.70 23.10 442,208 10,171,098 23.001 11.47 11.42 11.49 11.29 11.49 888,998 11.441 -1.07%
2015-09-02 0 23.30 23.25 23.30 23.15 23.45 357,900 8,340,700 23.305 11.59 11.57 11.59 11.52 11.66 719,509 11.592 0.22%
2015-09-01 0 23.25 23.20 23.35 23.10 24.35 421,020 9,845,183 23.384 11.57 11.54 11.61 11.49 12.11 846,403 11.632 -3.53%
2015-08-31 0 24.10 23.85 24.15 23.50 24.15 388,917 9,228,599 23.729 11.99 11.86 12.01 11.69 12.01 781,864 11.803 0.63%
2015-08-28 0 23.95 23.80 23.90 23.65 24.30 1,069,000 25,560,624 23.911 11.91 11.84 11.89 11.76 12.09 2,149,077 11.894 0.00%
2015-08-27 0 23.95 24.00 24.10 23.45 24.10 716,112 17,100,904 23.880 11.91 11.94 11.99 11.66 11.99 1,439,645 11.879 2.57%
2015-08-26 0 23.35 23.35 23.55 23.00 23.90 620,302 14,454,796 23.303 11.61 11.61 11.71 11.44 11.89 1,247,032 11.591 -2.51%
2015-08-25 0 23.95 23.90 23.95 23.75 24.60 667,748 15,962,825 23.905 11.91 11.89 11.91 11.81 12.24 1,342,416 11.891 0.21%
2015-08-24 0 23.90 23.90 23.95 23.05 23.95 1,026,381 24,366,526 23.740 11.89 11.89 11.91 11.47 11.91 2,063,398 11.809 -2.45%
2015-08-21 0 24.50 24.50 24.55 24.15 24.65 918,771 22,333,876 24.308 12.19 12.19 12.21 12.01 12.26 1,847,063 12.092 -2.00%
2015-08-20 0 25.00 24.80 25.00 24.80 25.25 177,000 4,423,800 24.993 12.44 12.34 12.44 12.34 12.56 355,834 12.432 -0.99%
2015-08-19 0 25.25 25.20 25.25 24.95 25.80 221,000 5,569,750 25.202 12.56 12.54 12.56 12.41 12.83 444,290 12.536 -0.79%
2015-08-18 0 25.45 25.35 25.50 25.35 25.85 119,000 3,028,300 25.448 12.66 12.61 12.68 12.61 12.86 239,233 12.658 -1.55%
2015-08-17 0 25.85 25.80 25.85 25.40 26.25 231,000 5,923,500 25.643 12.86 12.83 12.86 12.63 13.06 464,394 12.755 0.39%
2015-08-14 0 25.75 25.65 25.80 25.65 26.00 123,900 3,193,405 25.774 12.81 12.76 12.83 12.76 12.93 249,084 12.821 -0.58%
2015-08-13 0 25.90 25.80 25.90 25.45 26.50 610,792 15,771,125 25.821 12.88 12.83 12.88 12.66 13.18 1,227,913 12.844 -2.63%
2015-08-12 0 26.60 26.50 26.60 26.35 26.90 201,000 5,334,150 26.538 13.23 13.18 13.23 13.11 13.38 404,083 13.201 -1.12%
2015-08-11 0 26.90 26.80 26.95 26.80 27.40 533,000 14,361,021 26.944 13.38 13.33 13.41 13.33 13.63 1,071,523 13.402 -0.37%
2015-08-10 0 27.00 26.95 27.00 26.70 27.40 135,292 3,647,679 26.962 13.43 13.41 13.43 13.28 13.63 271,986 13.411 0.00%
2015-08-07 0 27.00 26.90 27.10 26.90 27.15 102,000 2,754,575 27.006 13.43 13.38 13.48 13.38 13.51 205,057 13.433 0.00%
2015-08-06 0 27.00 26.85 27.00 26.85 27.15 244,304 6,594,718 26.994 13.43 13.36 13.43 13.36 13.51 491,140 13.427 -0.55%
2015-08-05 0 27.15 27.15 27.25 27.00 27.40 387,632 10,500,995 27.090 13.51 13.51 13.55 13.43 13.63 779,281 13.475 -0.55%
2015-08-04 0 27.30 27.30 27.35 27.15 27.40 205,428 5,615,098 27.334 13.58 13.58 13.60 13.51 13.63 412,985 13.596 0.74%
2015-08-03 0 27.10 27.05 27.10 27.00 27.30 150,000 4,065,650 27.104 13.48 13.46 13.48 13.43 13.58 301,554 13.482 0.37%
2015-07-31 0 27.00 26.95 27.10 26.90 28.20 217,392 5,887,584 27.083 13.43 13.41 13.48 13.38 14.03 437,037 13.472 -1.10%
2015-07-30 0 27.30 27.25 27.30 27.15 27.55 202,216 5,520,893 27.302 13.58 13.55 13.58 13.51 13.70 406,527 13.581 -0.91%
2015-07-29 0 27.55 27.35 27.55 27.25 27.70 140,179 3,842,026 27.408 13.70 13.60 13.70 13.55 13.78 281,811 13.633 0.36%
2015-07-28 0 27.45 27.45 27.55 27.10 27.65 242,000 6,640,950 27.442 13.65 13.65 13.70 13.48 13.75 486,508 13.650 -0.72%
2015-07-27 0 27.65 27.60 27.70 27.50 27.90 299,861 8,303,969 27.693 13.75 13.73 13.78 13.68 13.88 602,829 13.775 -1.43%
2015-07-24 0 28.05 28.00 28.10 27.90 28.50 73,672 2,072,282 28.128 13.95 13.93 13.98 13.88 14.18 148,107 13.992 -1.06%
2015-07-23 0 28.35 28.35 28.55 28.35 28.70 159,894 4,555,894 28.493 14.10 14.10 14.20 14.10 14.28 321,445 14.173 -0.53%
2015-07-22 0 28.50 28.45 28.50 28.35 29.20 236,000 6,726,100 28.500 14.18 14.15 14.18 14.10 14.52 474,446 14.177 -1.04%
2015-07-21 0 28.80 28.70 28.95 28.25 29.25 31,226 907,766 29.071 14.33 14.28 14.40 14.05 14.55 62,776 14.460 0.00%
2015-07-20 0 28.80 28.75 28.85 28.15 29.20 234,910 6,721,511 28.613 14.33 14.30 14.35 14.00 14.52 472,254 14.233 0.52%
2015-07-17 0 28.65 28.60 28.65 28.40 28.95 268,191 7,684,641 28.654 14.25 14.23 14.25 14.13 14.40 539,161 14.253 -0.35%
2015-07-16 0 28.75 28.70 28.75 28.50 29.25 118,705 3,411,160 28.736 14.30 14.28 14.30 14.18 14.55 238,640 14.294 0.17%
2015-07-15 0 28.70 28.60 28.70 28.20 28.75 390,204 11,169,742 28.625 14.28 14.23 14.28 14.03 14.30 784,451 14.239 1.06%
2015-07-14 0 28.40 28.40 28.45 28.20 28.75 168,186 4,780,801 28.426 14.13 14.13 14.15 14.03 14.30 338,115 14.140 -0.53%
2015-07-13 0 28.55 28.50 28.55 27.70 28.75 273,063 7,801,745 28.571 14.20 14.18 14.20 13.78 14.30 548,956 14.212 1.42%
2015-07-10 0 28.15 28.15 28.25 27.25 28.70 448,131 12,591,824 28.099 14.00 14.00 14.05 13.55 14.28 900,906 13.977 0.90%
2015-07-09 0 27.90 27.80 27.95 27.50 28.25 367,072 10,230,890 27.872 13.88 13.83 13.90 13.68 14.05 737,948 13.864 0.90%
2015-07-08 0 27.65 27.55 27.60 27.10 28.50 869,304 24,087,882 27.709 13.75 13.70 13.73 13.48 14.18 1,747,616 13.783 -1.60%
2015-07-07 0 28.10 27.95 28.25 27.95 28.60 463,597 13,119,826 28.300 13.98 13.90 14.05 13.90 14.23 931,998 14.077 -1.23%
2015-07-06 0 28.45 28.45 28.50 28.00 28.75 719,571 20,313,661 28.230 14.15 14.15 14.18 13.93 14.30 1,446,599 14.042 -0.87%
2015-07-03 0 28.70 28.70 28.75 28.20 29.20 322,140 9,270,481 28.778 14.28 14.28 14.30 14.03 14.52 647,618 14.315 -0.86%
2015-07-02 0 28.95 28.90 29.15 28.60 29.20 194,413 5,620,607 28.911 14.40 14.38 14.50 14.23 14.52 390,841 14.381 0.17%
2015-06-30 0 28.90 28.70 29.00 28.40 29.20 556,000 16,021,800 28.816 14.38 14.28 14.43 14.13 14.52 1,117,762 14.334 1.23%
2015-06-29 0 28.55 28.35 28.55 28.05 28.95 469,505 13,316,621 28.363 14.20 14.10 14.20 13.95 14.40 943,875 14.108 -1.55%
2015-06-26 0 29.00 28.95 29.20 28.95 30.10 310,648 9,142,292 29.430 14.43 14.40 14.52 14.40 14.97 624,515 14.639 -3.81%
2015-06-25 0 30.15 30.00 30.25 29.95 31.00 192,000 5,804,800 30.233 15.00 14.92 15.05 14.90 15.42 385,990 15.039 -2.11%
2015-06-24 0 30.80 30.65 30.85 30.25 31.05 183,330 5,626,217 30.689 15.32 15.25 15.35 15.05 15.44 368,560 15.265 -0.65%
2015-06-23 0 31.00 30.85 31.00 29.65 31.00 226,971 6,973,094 30.722 15.42 15.35 15.42 14.75 15.42 456,294 15.282 1.81%
2015-06-22 0 30.45 30.30 30.45 29.50 30.90 184,548 5,613,992 30.420 15.15 15.07 15.15 14.67 15.37 371,008 15.132 1.84%
2015-06-19 0 29.90 29.60 29.80 29.60 30.95 234,310 7,048,799 30.083 14.87 14.72 14.82 14.72 15.40 471,048 14.964 -1.16%
2015-06-18 0 30.25 30.25 30.40 30.15 30.45 345,247 10,481,270 30.359 15.05 15.05 15.12 15.00 15.15 694,072 15.101 -0.17%
2015-06-17 0 30.30 30.15 30.30 30.05 30.40 152,582 4,606,733 30.192 15.07 15.00 15.07 14.95 15.12 306,745 15.018 0.33%
2015-06-16 0 30.20 30.15 30.20 30.00 30.50 138,000 4,165,500 30.185 15.02 15.00 15.02 14.92 15.17 277,430 15.015 -0.49%
2015-06-15 0 30.35 30.25 30.35 30.05 30.50 231,000 7,005,850 30.328 15.10 15.05 15.10 14.95 15.17 464,394 15.086 -0.16%
2015-06-12 0 30.40 30.40 30.60 29.60 31.00 617,404 18,520,702 29.998 15.12 15.12 15.22 14.72 15.42 1,241,206 14.922 3.05%
2015-06-11 0 29.50 29.45 29.55 29.40 29.65 285,523 8,415,376 29.474 14.67 14.65 14.70 14.62 14.75 574,005 14.661 1.72%
2015-06-10 0 29.00 28.90 29.00 28.85 29.65 243,900 7,148,385 29.309 14.43 14.38 14.43 14.35 14.75 490,327 14.579 1.40%
2015-06-09 0 28.60 28.55 28.65 28.20 29.25 211,225 6,068,985 28.732 14.23 14.20 14.25 14.03 14.55 424,639 14.292 -0.35%
2015-06-08 0 28.70 28.60 28.70 28.65 29.30 158,223 4,559,580 28.817 14.28 14.23 14.28 14.25 14.57 318,086 14.334 -0.86%
2015-06-05 0 28.95 28.90 29.15 28.85 29.65 102,701 3,009,184 29.300 14.40 14.38 14.50 14.35 14.75 206,466 14.575 -1.70%
2015-06-04 0 29.45 29.35 29.45 29.30 29.85 156,684 4,632,397 29.565 14.65 14.60 14.65 14.57 14.85 314,992 14.706 -0.17%
2015-06-03 0 29.50 29.45 29.55 29.50 29.90 161,719 4,805,314 29.714 14.67 14.65 14.70 14.67 14.87 325,114 14.780 -1.01%
2015-06-02 0 29.80 29.70 29.80 29.50 29.80 159,000 4,731,175 29.756 14.82 14.77 14.82 14.67 14.82 319,648 14.801 0.51%
2015-06-01 0 29.65 29.55 29.65 29.20 29.95 290,931 8,648,279 29.726 14.75 14.70 14.75 14.52 14.90 584,877 14.786 1.19%
2015-05-29 0 29.30 29.15 29.30 29.10 30.00 251,483 7,372,245 29.315 14.57 14.50 14.57 14.48 14.92 505,572 14.582 -2.17%
2015-05-28 0 29.95 29.80 29.95 29.75 30.00 448,453 13,410,256 29.903 14.90 14.82 14.90 14.80 14.92 901,553 14.875 0.34%
2015-05-27 0 29.85 29.70 29.85 29.75 30.00 289,739 8,660,302 29.890 14.85 14.77 14.85 14.80 14.92 582,480 14.868 -0.17%
2015-05-26 0 29.90 29.80 29.90 29.70 30.00 199,503 5,963,707 29.893 14.87 14.82 14.87 14.77 14.92 401,073 14.869 1.53%
2015-05-22 0 29.45 29.45 29.55 29.40 29.85 193,545 5,729,391 29.602 14.65 14.65 14.70 14.62 14.85 389,096 14.725 -1.17%
2015-05-21 0 29.80 29.75 29.80 29.50 29.80 160,346 4,759,616 29.683 14.82 14.80 14.82 14.67 14.82 322,354 14.765 0.17%
2015-05-20 0 29.75 29.75 29.80 29.45 30.00 120,210 3,573,558 29.728 14.80 14.80 14.82 14.65 14.92 241,666 14.787 -0.34%
2015-05-19 0 29.85 29.70 29.85 29.70 30.00 592,658 17,687,912 29.845 14.85 14.77 14.85 14.77 14.92 1,191,457 14.846 0.51%
2015-05-18 0 29.70 29.60 29.70 29.50 29.80 288,428 8,555,512 29.663 14.77 14.72 14.77 14.67 14.82 579,845 14.755 0.00%
2015-05-15 0 29.70 29.55 29.70 29.40 29.80 684,733 20,258,670 29.586 14.77 14.70 14.77 14.62 14.82 1,376,562 14.717 0.51%
2015-05-14 0 29.55 29.45 29.50 29.00 29.55 1,279,305 37,621,599 29.408 14.70 14.65 14.67 14.43 14.70 2,571,867 14.628 1.72%
2015-05-13 0 29.05 28.95 29.05 28.70 29.10 826,000 23,878,125 28.908 14.45 14.40 14.45 14.28 14.48 1,660,559 14.380 1.40%
2015-05-12 0 28.65 28.70 28.75 28.60 29.00 346,833 9,985,798 28.791 14.25 14.28 14.30 14.23 14.43 697,260 14.321 -0.35%
2015-05-11 0 28.75 28.70 28.85 28.45 29.10 475,795 13,748,324 28.895 14.30 14.28 14.35 14.15 14.48 956,520 14.373 0.35%
2015-05-08 0 28.65 28.55 28.65 28.10 28.65 636,200 18,150,440 28.529 14.25 14.20 14.25 13.98 14.25 1,278,993 14.191 1.42%
2015-05-07 0 28.25 28.25 28.30 27.85 28.30 541,000 15,231,650 28.155 14.05 14.05 14.08 13.85 14.08 1,087,606 14.005 0.36%
2015-05-06 0 28.15 28.15 28.25 28.00 28.70 825,000 23,299,125 28.241 14.00 14.00 14.05 13.93 14.28 1,658,549 14.048 -0.28%
2015-05-05 0 28.70 28.65 28.70 28.50 29.70 620,404 18,069,586 29.126 14.04 14.02 14.04 13.94 14.53 1,268,002 14.250 -0.86%
2015-05-04 0 28.95 28.90 28.95 28.70 29.20 738,424 21,377,783 28.951 14.16 14.14 14.16 14.04 14.29 1,509,215 14.165 1.05%
2015-04-30 0 28.65 28.50 28.65 28.25 28.65 542,100 15,448,505 28.498 14.02 13.94 14.02 13.82 14.02 1,107,962 13.943 0.70%
2015-04-29 0 28.45 28.40 28.50 28.35 28.80 475,246 13,531,124 28.472 13.92 13.90 13.94 13.87 14.09 971,323 13.931 0.00%
2015-04-28 0 28.45 28.40 28.45 28.40 28.90 291,423 8,307,613 28.507 13.92 13.90 13.92 13.90 14.14 595,620 13.948 -0.70%
2015-04-27 0 28.65 28.60 28.65 28.50 28.85 357,260 10,240,708 28.665 14.02 13.99 14.02 13.94 14.12 730,180 14.025 0.70%
2015-04-24 0 28.45 28.40 28.45 28.15 28.65 422,000 11,935,000 28.282 13.92 13.90 13.92 13.77 14.02 862,497 13.838 0.53%
2015-04-23 0 28.30 28.25 28.35 28.20 28.75 488,436 13,898,165 28.454 13.85 13.82 13.87 13.80 14.07 998,282 13.922 -0.53%
2015-04-22 0 28.45 28.40 28.45 28.35 28.60 407,424 11,592,068 28.452 13.92 13.90 13.92 13.87 13.99 832,707 13.921 0.53%
2015-04-21 0 28.30 28.30 28.35 28.05 28.50 399,588 11,290,925 28.256 13.85 13.85 13.87 13.72 13.94 816,691 13.825 0.53%
2015-04-20 0 28.15 28.10 28.25 28.00 28.70 624,096 17,609,011 28.215 13.77 13.75 13.82 13.70 14.04 1,275,548 13.805 -0.71%
2015-04-17 0 28.35 28.30 28.50 28.15 28.85 622,575 17,759,093 28.525 13.87 13.85 13.94 13.77 14.12 1,272,439 13.957 -0.35%
2015-04-16 0 28.45 28.40 28.50 28.20 28.65 813,860 23,151,534 28.447 13.92 13.90 13.94 13.80 14.02 1,663,394 13.918 0.35%
2015-04-15 0 28.35 28.30 28.35 28.15 28.60 497,816 14,106,267 28.336 13.87 13.85 13.87 13.77 13.99 1,017,453 13.864 0.00%
2015-04-14 0 28.35 28.30 28.35 28.10 28.55 901,686 25,590,969 28.381 13.87 13.85 13.87 13.75 13.97 1,842,896 13.886 -0.70%
2015-04-13 0 28.55 28.50 28.55 28.20 28.65 429,534 12,259,176 28.541 13.97 13.94 13.97 13.80 14.02 877,896 13.964 1.06%
2015-04-10 0 28.25 28.20 28.25 28.05 28.50 593,489 16,740,721 28.207 13.82 13.80 13.82 13.72 13.94 1,212,992 13.801 0.53%
2015-04-09 0 28.10 27.95 28.10 27.85 28.70 828,020 23,332,960 28.179 13.75 13.68 13.75 13.63 14.04 1,692,335 13.787 0.90%
2015-04-08 0 27.85 27.80 27.85 27.50 27.95 385,138 10,696,439 27.773 13.63 13.60 13.63 13.46 13.68 787,158 13.589 0.91%
2015-04-02 0 27.60 27.50 27.70 27.45 27.70 235,558 6,488,175 27.544 13.50 13.46 13.55 13.43 13.55 481,441 13.477 0.91%
2015-04-01 0 27.35 27.35 27.45 27.15 27.50 359,596 9,856,006 27.409 13.38 13.38 13.43 13.28 13.46 734,954 13.410 0.18%
2015-03-31 0 27.30 27.25 27.35 27.15 27.50 600,999 16,410,037 27.305 13.36 13.33 13.38 13.28 13.46 1,228,342 13.360 0.37%
2015-03-30 0 27.20 27.05 27.20 26.90 27.50 180,668 4,915,215 27.206 13.31 13.23 13.31 13.16 13.46 369,255 13.311 1.12%
2015-03-27 0 26.90 26.85 27.10 26.85 27.10 518,262 13,996,921 27.007 13.16 13.14 13.26 13.14 13.26 1,059,241 13.214 -0.19%
2015-03-26 0 26.95 26.85 27.00 26.75 27.05 562,458 15,158,510 26.950 13.19 13.14 13.21 13.09 13.23 1,149,570 13.186 -0.37%
2015-03-25 0 27.05 27.00 27.05 26.75 27.10 270,620 7,303,555 26.988 13.23 13.21 13.23 13.09 13.26 553,102 13.205 0.37%
2015-03-24 0 26.95 26.80 27.00 26.70 27.10 6,360,235 171,689,584 26.994 13.19 13.11 13.21 13.06 13.26 12,999,258 13.208 -0.19%
2015-03-23 0 27.00 27.00 27.05 26.90 27.10 243,588 6,576,105 26.997 13.21 13.21 13.23 13.16 13.26 497,853 13.209 0.19%
2015-03-20 0 26.95 26.85 27.00 26.75 27.25 484,824 13,066,658 26.951 13.19 13.14 13.21 13.09 13.33 990,899 13.187 0.37%
2015-03-19 0 26.85 26.80 26.85 26.50 27.10 538,300 14,412,504 26.774 13.14 13.11 13.14 12.97 13.26 1,100,195 13.100 0.75%
2015-03-18 0 26.65 26.55 26.65 26.40 26.70 675,401 17,912,409 26.521 13.04 12.99 13.04 12.92 13.06 1,380,407 12.976 0.38%
2015-03-17 0 26.55 26.55 26.60 26.30 26.60 687,517 18,209,900 26.486 12.99 12.99 13.01 12.87 13.01 1,405,170 12.959 0.00%
2015-03-16 0 26.55 26.55 26.60 26.45 26.75 236,666 6,287,936 26.569 12.99 12.99 13.01 12.94 13.09 483,706 13.000 0.00%
2015-03-13 0 26.55 26.50 26.60 26.25 26.65 335,549 8,875,925 26.452 12.99 12.97 13.01 12.84 13.04 685,806 12.942 0.19%
2015-03-12 0 26.50 26.40 26.55 26.00 26.90 807,000 21,302,200 26.397 12.97 12.92 12.99 12.72 13.16 1,649,373 12.915 0.19%
2015-03-11 0 26.45 26.40 26.45 26.05 26.95 980,862 26,012,215 26.520 12.94 12.92 12.94 12.75 13.19 2,004,718 12.975 -0.56%
2015-03-10 0 26.60 26.50 26.65 26.40 26.80 664,395 17,685,329 26.619 13.01 12.97 13.04 12.92 13.11 1,357,912 13.024 -0.75%
2015-03-09 0 26.80 26.80 26.90 26.70 27.15 534,196 14,341,475 26.847 13.11 13.11 13.16 13.06 13.28 1,091,807 13.136 -0.92%
2015-03-06 0 27.05 27.00 27.10 26.75 27.15 677,488 18,266,098 26.962 13.23 13.21 13.26 13.09 13.28 1,384,672 13.192 0.37%
2015-03-05 0 26.95 26.90 26.95 26.85 27.00 283,000 7,619,125 26.923 13.19 13.16 13.19 13.14 13.21 578,405 13.173 -0.19%
2015-03-04 0 27.00 26.95 27.05 26.80 27.05 334,000 9,012,250 26.983 13.21 13.19 13.23 13.11 13.23 682,640 13.202 -0.18%
2015-03-03 0 27.05 27.05 27.10 26.80 27.10 230,896 6,229,021 26.978 13.23 13.23 13.26 13.11 13.26 471,913 13.200 0.93%
2015-03-02 0 26.80 26.75 26.85 26.70 26.85 290,378 7,773,429 26.770 13.11 13.09 13.14 13.06 13.14 593,484 13.098 0.00%
2015-02-27 0 26.80 26.60 26.85 26.60 26.85 608,588 16,272,779 26.739 13.11 13.01 13.14 13.01 13.14 1,243,852 13.083 0.75%
2015-02-26 0 26.60 26.50 26.65 26.45 26.70 219,490 5,825,510 26.541 13.01 12.97 13.04 12.94 13.06 448,601 12.986 0.00%
2015-02-25 0 26.60 26.40 26.60 26.30 26.80 522,269 13,875,959 26.569 13.01 12.92 13.01 12.87 13.11 1,067,431 12.999 -0.19%
2015-02-24 0 26.65 26.55 26.65 26.55 26.75 240,546 6,406,773 26.634 13.04 12.99 13.04 12.99 13.09 491,636 13.032 0.19%
2015-02-23 0 26.60 26.55 26.70 26.35 26.85 173,426 4,626,918 26.679 13.01 12.99 13.06 12.89 13.14 354,454 13.054 0.00%
2015-02-18 0 26.60 26.55 26.60 26.30 26.65 287,000 7,605,350 26.499 13.01 12.99 13.01 12.87 13.04 586,580 12.966 0.19%
2015-02-17 0 26.55 26.45 26.55 26.35 26.70 290,000 7,681,700 26.489 12.99 12.94 12.99 12.89 13.06 592,712 12.960 0.19%
2015-02-16 0 26.50 26.50 26.55 26.45 26.60 172,743 4,584,763 26.541 12.97 12.97 12.99 12.94 13.01 353,058 12.986 -0.38%
2015-02-13 0 26.60 26.50 26.70 26.15 26.75 895,182 23,775,954 26.560 13.01 12.97 13.06 12.79 13.09 1,829,602 12.995 -0.75%
2015-02-12 0 26.80 26.70 26.80 26.45 26.90 714,000 19,091,100 26.738 13.11 13.06 13.11 12.94 13.16 1,459,297 13.082 1.52%
2015-02-11 0 26.40 26.35 26.45 26.15 26.45 435,000 11,453,871 26.331 12.92 12.89 12.94 12.79 12.94 889,067 12.883 0.57%
2015-02-10 0 26.25 26.15 26.30 26.00 26.30 613,269 16,056,597 26.182 12.84 12.79 12.87 12.72 12.87 1,253,419 12.810 0.57%
2015-02-09 0 26.10 26.05 26.15 25.95 26.15 312,023 8,123,787 26.036 12.77 12.75 12.79 12.70 12.79 637,723 12.739 0.19%
2015-02-06 0 26.05 26.00 26.05 25.95 26.10 122,490 3,186,764 26.017 12.75 12.72 12.75 12.70 12.77 250,349 12.729 0.39%
2015-02-05 0 25.95 26.00 26.10 25.85 26.25 1,093,786 28,417,325 25.981 12.70 12.72 12.77 12.65 12.84 2,235,516 12.712 -0.57%
2015-02-04 0 26.10 26.05 26.15 26.00 26.45 455,569 11,901,952 26.125 12.77 12.75 12.79 12.72 12.94 931,107 12.783 -0.57%
2015-02-03 0 26.25 26.20 26.25 25.85 26.75 689,176 18,100,862 26.264 12.84 12.82 12.84 12.65 13.09 1,408,561 12.851 1.94%
2015-02-02 0 25.75 25.85 25.90 25.50 25.90 419,805 10,814,483 25.761 12.60 12.65 12.67 12.48 12.67 858,011 12.604 -0.39%
2015-01-30 0 25.85 25.85 25.90 25.80 26.15 363,000 9,433,700 25.988 12.65 12.65 12.67 12.62 12.79 741,911 12.715 -0.77%
2015-01-29 0 26.05 26.00 26.05 25.95 26.05 232,390 6,043,059 26.004 12.75 12.72 12.75 12.70 12.75 474,966 12.723 0.19%
2015-01-28 0 26.00 25.95 26.00 25.85 26.20 335,711 8,747,213 26.056 12.72 12.70 12.72 12.65 12.82 686,137 12.748 0.19%
2015-01-27 0 25.95 25.90 25.95 25.90 26.00 229,000 5,943,525 25.954 12.70 12.67 12.70 12.67 12.72 468,038 12.699 0.00%
2015-01-26 0 25.95 25.90 25.95 25.90 26.00 229,938 5,972,903 25.976 12.70 12.67 12.70 12.67 12.72 469,955 12.710 0.19%
2015-01-23 0 25.90 25.90 25.95 25.90 26.20 786,000 20,440,925 26.006 12.67 12.67 12.70 12.67 12.82 1,606,453 12.724 -0.19%
2015-01-22 0 25.95 25.90 26.00 25.90 26.10 156,000 4,050,675 25.966 12.70 12.67 12.72 12.67 12.77 318,838 12.704 0.00%
2015-01-21 0 25.95 25.85 26.00 25.80 26.15 72,000 1,873,950 26.027 12.70 12.65 12.72 12.62 12.79 147,156 12.734 0.78%
2015-01-20 0 25.75 25.70 25.75 25.60 25.80 16,000 411,100 25.694 12.60 12.57 12.60 12.53 12.62 32,701 12.571 0.59%
2015-01-19 0 25.60 25.60 25.65 25.55 25.85 122,000 3,125,075 25.615 12.53 12.53 12.55 12.50 12.65 249,348 12.533 -0.97%
2015-01-16 0 25.85 25.85 25.90 25.80 25.90 46,372 1,198,573 25.847 12.65 12.65 12.67 12.62 12.67 94,777 12.646 0.00%
2015-01-15 0 25.85 25.85 25.95 25.85 26.00 78,280 2,028,880 25.918 12.65 12.65 12.70 12.65 12.72 159,991 12.681 -0.77%
2015-01-14 0 26.05 26.00 26.15 26.05 26.25 131,000 3,424,800 26.144 12.75 12.72 12.79 12.75 12.84 267,742 12.791 -0.76%
2015-01-13 0 26.25 26.15 26.25 25.85 26.45 319,006 8,373,507 26.249 12.84 12.79 12.84 12.65 12.94 651,995 12.843 1.74%
2015-01-12 0 25.80 25.75 25.80 25.60 25.95 149,538 3,858,532 25.803 12.62 12.60 12.62 12.53 12.70 305,631 12.625 -0.58%
2015-01-09 0 25.95 25.85 25.95 25.85 26.05 228,008 5,912,779 25.932 12.70 12.65 12.70 12.65 12.75 466,010 12.688 0.97%
2015-01-08 0 25.70 25.60 25.75 25.35 25.90 643,000 16,463,455 25.604 12.57 12.53 12.60 12.40 12.67 1,314,185 12.528 -0.58%
2015-01-07 0 25.85 25.80 25.90 25.55 25.95 1,127,408 29,060,445 25.776 12.65 12.62 12.67 12.50 12.70 2,304,234 12.612 0.39%
2015-01-06 0 25.75 25.65 25.75 25.60 25.90 733,035 18,820,724 25.675 12.60 12.55 12.60 12.53 12.67 1,498,201 12.562 -0.19%
2015-01-05 0 25.80 25.75 25.80 25.35 25.90 299,375 7,694,250 25.701 12.62 12.60 12.62 12.40 12.67 611,872 12.575 1.18%
2015-01-02 0 25.50 25.50 25.60 25.20 25.65 280,012 7,136,256 25.486 12.48 12.48 12.53 12.33 12.55 572,298 12.469 0.99%
2014-12-31 0 25.25 25.20 25.25 25.20 25.25 158,000 3,987,800 25.239 12.35 12.33 12.35 12.33 12.35 322,926 12.349 0.00%
2014-12-30 0 25.25 25.20 25.45 25.20 25.45 222,115 5,615,107 25.280 12.35 12.33 12.45 12.33 12.45 453,966 12.369 -0.20%
2014-12-29 0 25.30 25.25 25.35 25.20 25.55 332,135 8,413,095 25.330 12.38 12.35 12.40 12.33 12.50 678,828 12.394 -0.20%
2014-12-24 0 25.35 25.35 25.55 25.15 25.70 226,000 5,776,600 25.560 12.40 12.40 12.50 12.31 12.57 461,906 12.506 0.20%
2014-12-23 0 25.30 25.30 25.35 25.05 25.35 180,016 4,544,698 25.246 12.38 12.38 12.40 12.26 12.40 367,923 12.352 0.80%
2014-12-22 0 25.10 25.10 25.20 25.05 25.45 447,233 11,244,579 25.143 12.28 12.28 12.33 12.26 12.45 914,070 12.302 -0.40%
2014-12-19 0 25.20 25.15 25.30 25.10 25.55 461,147 11,670,548 25.308 12.33 12.31 12.38 12.28 12.50 942,507 12.382 -2.14%
2014-12-18 0 25.75 25.55 25.75 25.20 25.75 758,000 19,332,642 25.505 12.60 12.50 12.60 12.33 12.60 1,549,225 12.479 0.39%
2014-12-17 0 25.65 25.55 25.65 25.45 25.75 392,000 10,032,000 25.592 12.55 12.50 12.55 12.45 12.60 801,182 12.521 -0.39%
2014-12-16 0 25.75 25.75 25.80 25.45 25.90 381,880 9,818,447 25.711 12.60 12.60 12.62 12.45 12.67 780,499 12.580 0.19%
2014-12-15 0 25.70 25.65 25.75 25.35 25.85 477,000 12,219,900 25.618 12.57 12.55 12.60 12.40 12.65 974,908 12.534 -1.53%
2014-12-12 0 26.10 25.95 26.15 25.70 26.10 317,000 8,218,950 25.927 12.77 12.70 12.79 12.57 12.77 647,895 12.686 0.00%
2014-12-11 0 26.10 26.00 26.10 25.25 26.10 534,994 13,755,845 25.712 12.77 12.72 12.77 12.35 12.77 1,093,438 12.580 1.36%
2014-12-10 0 25.75 25.70 25.75 25.45 25.95 167,000 4,295,050 25.719 12.60 12.57 12.60 12.45 12.70 341,320 12.584 0.00%
2014-12-09 0 25.75 25.70 25.85 25.70 26.00 436,000 11,252,600 25.809 12.60 12.57 12.65 12.57 12.72 891,111 12.628 -0.96%
2014-12-08 0 26.00 25.85 26.05 25.85 26.20 221,576 5,770,710 26.044 12.72 12.65 12.75 12.65 12.82 452,864 12.743 -0.76%
2014-12-05 0 26.20 26.05 26.20 26.05 26.50 326,186 8,571,754 26.279 12.82 12.75 12.82 12.75 12.97 666,670 12.858 -0.19%
2014-12-04 0 26.25 26.15 26.25 25.60 26.30 1,215,791 31,674,413 26.053 12.84 12.79 12.84 12.53 12.87 2,484,874 12.747 0.96%
2014-12-03 0 26.00 25.90 26.05 25.65 26.35 422,470 10,991,096 26.016 12.72 12.67 12.75 12.55 12.89 863,458 12.729 -0.38%
2014-12-02 0 26.10 26.05 26.10 25.85 26.20 579,839 15,129,449 26.092 12.77 12.75 12.77 12.65 12.82 1,185,094 12.766 0.38%
2014-12-01 0 26.00 25.95 26.00 25.80 26.15 187,038 4,853,371 25.949 12.72 12.70 12.72 12.62 12.79 382,274 12.696 -0.38%
2014-11-28 0 26.10 26.10 26.15 26.10 26.40 215,000 5,633,000 26.200 12.77 12.77 12.79 12.77 12.92 439,424 12.819 -0.19%
2014-11-27 0 26.15 26.15 26.30 26.15 26.30 26,000 681,450 26.210 12.79 12.79 12.87 12.79 12.87 53,140 12.824 -0.57%
2014-11-26 0 26.30 26.20 26.45 26.05 26.40 257,036 6,748,368 26.255 12.87 12.82 12.94 12.75 12.92 525,339 12.846 0.77%
2014-11-25 0 26.10 26.10 26.30 25.90 26.30 333,344 8,726,280 26.178 12.77 12.77 12.87 12.67 12.87 681,299 12.808 0.38%
2014-11-24 0 26.00 26.00 26.15 25.90 26.20 885,210 23,017,732 26.003 12.72 12.72 12.79 12.67 12.82 1,809,221 12.722 0.39%
2014-11-21 0 25.90 25.80 25.95 25.60 26.00 597,000 15,434,590 25.854 12.67 12.62 12.70 12.53 12.72 1,220,168 12.650 0.78%
2014-11-20 0 25.70 25.65 25.75 24.85 25.80 845,024 21,405,007 25.331 12.57 12.55 12.60 12.16 12.62 1,727,088 12.394 2.59%
2014-11-19 0 25.05 25.05 25.10 25.00 25.25 472,000 11,845,900 25.097 12.26 12.26 12.28 12.23 12.35 964,689 12.279 0.00%
2014-11-18 0 25.05 25.05 25.10 24.95 25.30 362,152 9,105,059 25.142 12.26 12.26 12.28 12.21 12.38 740,178 12.301 -0.60%
2014-11-17 0 25.20 25.15 25.20 25.00 25.25 648,800 16,298,210 25.121 12.33 12.31 12.33 12.23 12.35 1,326,039 12.291 -1.18%
2014-11-14 0 25.50 25.45 25.50 25.45 25.75 296,000 7,552,925 25.517 12.48 12.45 12.48 12.45 12.60 604,975 12.485 -0.97%
2014-11-13 0 25.75 25.55 25.75 25.60 25.95 138,638 3,575,742 25.792 12.60 12.50 12.60 12.53 12.70 283,353 12.619 -0.19%
2014-11-12 0 25.80 25.80 26.00 25.80 26.00 15,000 387,950 25.863 12.62 12.62 12.72 12.62 12.72 30,657 12.654 0.00%
2014-11-11 0 25.80 25.80 25.85 25.70 26.20 169,000 4,365,875 25.834 12.62 12.62 12.65 12.57 12.82 345,408 12.640 0.19%
2014-11-10 0 25.75 25.75 25.85 25.50 26.45 329,000 8,476,000 25.763 12.60 12.60 12.65 12.48 12.94 672,421 12.605 -1.15%
2014-11-07 0 26.05 25.80 26.20 25.80 26.25 43,710 1,135,195 25.971 12.75 12.62 12.82 12.62 12.84 89,336 12.707 0.19%
2014-11-06 0 26.00 26.00 26.10 26.00 26.20 38,100 994,315 26.098 12.72 12.72 12.77 12.72 12.82 77,870 12.769 -0.57%
2014-11-05 0 26.15 26.15 26.20 25.90 26.35 204,100 5,320,330 26.067 12.79 12.79 12.82 12.67 12.89 417,146 12.754 -0.57%
2014-11-04 0 26.30 26.20 26.30 26.20 26.80 134,000 3,529,800 26.342 12.87 12.82 12.87 12.82 13.11 273,874 12.888 -0.19%
2014-11-03 0 26.35 26.35 26.40 26.10 26.90 175,200 4,628,060 26.416 12.89 12.89 12.92 12.77 13.16 358,080 12.925 0.96%
2014-10-31 0 26.10 25.95 26.10 25.85 26.15 106,052 2,759,731 26.022 12.77 12.70 12.77 12.65 12.79 216,753 12.732 0.58%
2014-10-30 0 25.95 25.85 25.95 25.85 25.95 96,246 2,493,522 25.908 12.70 12.65 12.70 12.65 12.70 196,711 12.676 0.00%
2014-10-29 0 25.95 25.85 25.95 25.80 26.00 99,051 2,564,707 25.893 12.70 12.65 12.70 12.62 12.72 202,444 12.669 0.78%
2014-10-28 0 25.75 25.75 25.90 25.55 25.95 100,617 2,600,606 25.847 12.60 12.60 12.67 12.50 12.70 205,644 12.646 0.00%
2014-10-27 0 25.75 25.70 25.85 25.60 25.95 222,364 5,725,388 25.748 12.60 12.57 12.65 12.53 12.70 454,475 12.598 -0.77%
2014-10-24 0 25.95 25.85 26.05 25.80 26.05 144,326 3,742,245 25.929 12.70 12.65 12.75 12.62 12.75 294,978 12.687 0.00%
2014-10-23 0 25.95 25.85 26.00 25.75 26.20 173,415 4,489,344 25.888 12.70 12.65 12.72 12.60 12.82 354,431 12.666 0.19%
2014-10-22 0 25.90 25.80 25.95 25.50 25.95 369,700 9,517,885 25.745 12.67 12.62 12.70 12.48 12.70 755,605 12.596 1.37%
2014-10-21 0 25.55 25.50 25.55 25.30 25.70 480,005 12,251,326 25.523 12.50 12.48 12.50 12.38 12.57 981,050 12.488 -0.97%
2014-10-20 0 25.80 25.65 25.80 25.60 25.85 67,000 1,726,400 25.767 12.62 12.55 12.62 12.53 12.65 136,937 12.607 0.39%
2014-10-17 0 25.70 25.60 25.70 25.35 25.80 213,849 5,477,711 25.615 12.57 12.53 12.57 12.40 12.62 437,072 12.533 0.00%
2014-10-16 0 25.70 25.70 25.80 25.55 25.80 268,492 6,898,819 25.695 12.57 12.57 12.62 12.50 12.62 548,753 12.572 -0.77%
2014-10-15 0 25.90 25.90 26.05 25.80 26.15 311,279 8,071,495 25.930 12.67 12.67 12.75 12.62 12.79 636,202 12.687 -0.58%
2014-10-14 0 26.05 25.95 26.05 25.50 26.25 448,674 11,633,320 25.928 12.75 12.70 12.75 12.48 12.84 917,015 12.686 -0.19%
2014-10-13 0 26.10 26.10 26.35 25.95 26.35 505,311 13,203,817 26.130 12.77 12.77 12.89 12.70 12.89 1,032,771 12.785 -0.19%
2014-10-10 0 26.15 26.10 26.20 26.05 26.60 428,000 11,245,600 26.275 12.79 12.77 12.82 12.75 13.01 874,760 12.856 -1.32%
2014-10-09 0 26.50 26.50 26.55 26.40 26.80 190,000 5,044,350 26.549 12.97 12.97 12.99 12.92 13.11 388,328 12.990 0.76%
2014-10-08 0 26.30 26.25 26.30 26.10 26.90 274,530 7,220,939 26.303 12.87 12.84 12.87 12.77 13.16 561,093 12.869 -1.31%
2014-10-07 0 26.65 26.60 26.70 26.20 26.85 561,800 15,016,985 26.730 13.04 13.01 13.06 12.82 13.14 1,148,225 13.078 0.57%
2014-10-06 0 26.50 26.50 26.60 25.75 26.60 252,070 6,583,770 26.119 12.97 12.97 13.01 12.60 13.01 515,189 12.779 1.53%
2014-10-03 0 26.10 26.05 26.20 25.40 26.35 1,011,175 26,353,424 26.062 12.77 12.75 12.82 12.43 12.89 2,066,673 12.752 -1.14%
2014-09-30 0 26.40 26.25 26.40 26.30 26.80 512,000 13,535,750 26.437 12.92 12.84 12.92 12.87 13.11 1,046,442 12.935 -1.68%
2014-09-29 0 26.85 26.85 26.90 26.05 27.05 901,000 24,311,239 26.983 13.14 13.14 13.16 12.75 13.23 1,841,493 13.202 -1.40%
2014-09-26 0 27.50 27.45 27.50 27.35 27.90 413,381 11,366,738 27.497 13.32 13.30 13.32 13.25 13.52 853,259 13.322 -0.90%
2014-09-25 0 27.75 27.60 27.75 27.40 27.90 275,000 7,618,650 27.704 13.44 13.37 13.44 13.27 13.52 567,627 13.422 0.54%
2014-09-24 0 27.60 27.45 27.60 27.25 27.70 645,000 17,762,175 27.538 13.37 13.30 13.37 13.20 13.42 1,331,344 13.342 0.73%
2014-09-23 0 27.40 27.40 27.55 27.20 27.55 595,000 16,314,750 27.420 13.27 13.27 13.35 13.18 13.35 1,228,139 13.284 -0.54%
2014-09-22 0 27.55 27.50 27.55 27.50 27.70 310,000 8,537,450 27.540 13.35 13.32 13.35 13.32 13.42 639,871 13.342 -0.36%
2014-09-19 0 27.65 27.50 27.65 27.50 27.95 673,342 18,654,883 27.705 13.40 13.32 13.40 13.32 13.54 1,389,844 13.422 -0.90%
2014-09-18 0 27.90 27.85 27.90 27.70 28.10 131,000 3,651,900 27.877 13.52 13.49 13.52 13.42 13.61 270,397 13.506 -0.53%
2014-09-17 0 28.05 28.00 28.10 27.95 28.20 248,000 6,952,275 28.033 13.59 13.57 13.61 13.54 13.66 511,896 13.581 -0.36%
2014-09-16 0 28.15 28.10 28.15 27.60 28.20 291,579 8,197,362 28.114 13.64 13.61 13.64 13.37 13.66 601,848 13.620 0.90%
2014-09-15 0 27.90 27.75 27.90 27.75 28.15 369,000 10,318,550 27.964 13.52 13.44 13.52 13.44 13.64 761,652 13.548 -0.53%
2014-09-12 0 28.05 28.00 28.05 27.90 28.15 286,008 8,021,447 28.046 13.59 13.57 13.59 13.52 13.64 590,349 13.588 0.18%
2014-09-11 0 28.00 27.95 28.00 28.00 28.15 270,703 7,592,678 28.048 13.57 13.54 13.57 13.57 13.64 558,758 13.588 0.00%
2014-09-10 0 28.00 27.90 28.00 27.80 28.25 357,000 9,986,400 27.973 13.57 13.52 13.57 13.47 13.69 736,883 13.552 -0.18%
2014-09-08 0 28.05 28.00 28.10 28.00 28.20 384,143 10,769,554 28.035 13.59 13.57 13.61 13.57 13.66 792,909 13.582 0.18%
2014-09-05 0 28.00 27.95 28.00 27.90 28.05 261,186 7,309,544 27.986 13.57 13.54 13.57 13.52 13.59 539,114 13.558 0.72%
2014-09-04 0 27.80 27.70 27.85 27.70 28.20 744,900 20,745,669 27.850 13.47 13.42 13.49 13.42 13.66 1,537,547 13.493 -0.71%
2014-09-03 0 28.00 27.90 28.00 27.90 28.20 690,179 19,299,003 27.962 13.57 13.52 13.57 13.52 13.66 1,424,598 13.547 1.08%
2014-09-02 0 27.70 27.70 27.80 27.70 28.45 1,211,000 34,002,618 28.078 13.42 13.42 13.47 13.42 13.78 2,499,623 13.603 -2.46%
2014-09-01 0 28.40 28.35 28.40 28.15 28.80 261,000 7,414,800 28.409 13.76 13.73 13.76 13.64 13.95 538,730 13.763 -0.35%
2014-08-29 0 28.50 28.30 28.60 28.20 28.95 398,390 11,359,292 28.513 13.81 13.71 13.86 13.66 14.03 822,316 13.814 -0.70%
2014-08-28 0 28.70 28.60 28.70 28.60 29.55 203,000 5,865,800 28.896 13.90 13.86 13.90 13.86 14.32 419,012 13.999 -2.05%
2014-08-27 0 29.30 29.20 29.30 29.20 29.65 96,806 2,839,099 29.328 14.20 14.15 14.20 14.15 14.36 199,817 14.208 -0.68%
2014-08-26 0 29.50 29.30 29.50 29.30 29.60 127,279 3,747,658 29.444 14.29 14.20 14.29 14.20 14.34 262,716 14.265 0.34%
2014-08-25 0 29.40 29.25 29.45 29.05 29.45 537,822 15,741,261 29.269 14.24 14.17 14.27 14.07 14.27 1,110,118 14.180 0.86%
2014-08-22 0 29.15 29.05 29.15 29.05 29.40 296,434 8,653,986 29.194 14.12 14.07 14.12 14.07 14.24 611,869 14.144 -0.34%
2014-08-21 0 29.25 29.00 29.30 28.70 29.30 224,000 6,492,650 28.985 14.17 14.05 14.20 13.90 14.20 462,358 14.042 0.00%
2014-08-20 0 29.25 29.15 29.25 29.10 29.30 182,070 5,310,730 29.169 14.17 14.12 14.17 14.10 14.20 375,810 14.131 0.69%
2014-08-19 0 29.05 29.00 29.05 28.75 29.15 423,000 12,275,700 29.021 14.07 14.05 14.07 13.93 14.12 873,114 14.060 1.57%
2014-08-18 0 28.60 28.60 28.65 28.40 28.65 6,765,480 187,765,812 27.754 13.86 13.86 13.88 13.76 13.88 13,964,618 13.446 0.88%
2014-08-15 0 28.35 28.35 28.40 28.25 28.60 132,285 3,763,279 28.448 13.73 13.73 13.76 13.69 13.86 273,049 13.782 0.00%
2014-08-14 0 28.35 28.20 28.40 27.90 28.40 195,499 5,522,002 28.246 13.73 13.66 13.76 13.52 13.76 403,529 13.684 1.43%
2014-08-13 0 27.95 27.80 28.00 27.75 28.00 109,000 3,035,400 27.848 13.54 13.47 13.57 13.44 13.57 224,987 13.491 0.36%
2014-08-12 0 27.85 27.95 28.00 27.80 28.15 74,799 2,090,473 27.948 13.49 13.54 13.57 13.47 13.64 154,393 13.540 -1.07%
2014-08-11 0 28.15 27.95 28.15 27.80 28.15 65,214 1,829,338 28.051 13.64 13.54 13.64 13.47 13.64 134,608 13.590 2.18%
2014-08-08 0 27.55 27.40 27.60 27.40 27.75 141,620 3,905,980 27.581 13.35 13.27 13.37 13.27 13.44 292,318 13.362 -0.54%
2014-08-07 0 27.70 27.70 28.00 27.70 28.20 180,176 5,029,353 27.914 13.42 13.42 13.57 13.42 13.66 371,901 13.523 -0.89%
2014-08-06 0 27.95 27.85 28.10 27.70 28.10 278,000 7,740,775 27.845 13.54 13.49 13.61 13.42 13.61 573,819 13.490 0.54%
2014-08-05 0 27.80 27.80 28.10 27.70 28.05 103,080 2,878,012 27.920 13.47 13.47 13.61 13.42 13.59 212,767 13.527 -0.71%
2014-08-04 0 28.00 27.90 28.15 27.90 28.20 129,083 3,618,903 28.035 13.57 13.52 13.64 13.52 13.66 266,440 13.582 1.08%
2014-08-01 0 27.70 27.65 27.70 27.55 28.10 293,000 8,134,400 27.762 13.42 13.40 13.42 13.35 13.61 604,781 13.450 -1.77%
2014-07-31 0 28.20 28.10 28.20 28.10 28.65 191,242 5,397,383 28.223 13.66 13.61 13.66 13.61 13.88 394,742 13.673 -1.23%
2014-07-30 0 28.55 28.45 28.55 28.50 28.85 239,125 6,867,825 28.721 13.83 13.78 13.83 13.81 13.98 493,578 13.914 -0.17%
2014-07-29 0 28.60 28.50 28.60 28.35 28.80 156,431 4,465,607 28.547 13.86 13.81 13.86 13.73 13.95 322,889 13.830 -0.17%
2014-07-28 0 28.65 28.65 28.70 28.65 28.80 72,000 2,069,950 28.749 13.88 13.88 13.90 13.88 13.95 148,615 13.928 0.17%
2014-07-25 0 28.60 28.60 28.65 28.50 28.75 132,000 3,780,450 28.640 13.86 13.86 13.88 13.81 13.93 272,461 13.875 0.00%
2014-07-24 0 28.60 28.60 28.70 28.60 28.80 117,000 3,358,300 28.703 13.86 13.86 13.90 13.86 13.95 241,500 13.906 -0.17%
2014-07-23 0 28.65 28.50 28.55 28.55 28.95 107,074 3,073,588 28.705 13.88 13.81 13.83 13.83 14.03 221,011 13.907 -0.35%
2014-07-22 0 28.75 28.75 28.95 28.70 29.10 62,000 1,788,725 28.850 13.93 13.93 14.03 13.90 14.10 127,974 13.977 -0.35%
2014-07-21 0 28.85 28.80 28.95 28.75 29.15 89,286 2,592,201 29.033 13.98 13.95 14.03 13.93 14.12 184,295 14.065 -0.35%
2014-07-18 0 28.95 28.85 29.05 28.70 29.25 118,278 3,435,223 29.044 14.03 13.98 14.07 13.90 14.17 244,137 14.071 -0.34%
2014-07-17 0 29.05 28.90 29.15 28.95 29.25 144,083 4,198,294 29.138 14.07 14.00 14.12 14.03 14.17 297,402 14.117 0.00%
2014-07-16 0 29.05 28.95 29.05 28.90 29.15 84,247 2,442,816 28.996 14.07 14.03 14.07 14.00 14.12 173,894 14.048 0.35%
2014-07-15 0 28.95 28.80 29.00 28.60 29.00 178,036 5,152,377 28.940 14.03 13.95 14.05 13.86 14.05 367,484 14.021 1.05%
2014-07-14 0 28.65 28.60 28.65 28.60 29.05 36,140 1,043,078 28.862 13.88 13.86 13.88 13.86 14.07 74,597 13.983 0.17%
2014-07-11 0 28.60 28.50 28.60 28.30 28.80 48,160 1,372,470 28.498 13.86 13.81 13.86 13.71 13.95 99,407 13.807 0.18%
2014-07-10 0 28.55 28.55 28.65 28.10 28.75 209,086 5,961,927 28.514 13.83 13.83 13.88 13.61 13.93 431,574 13.814 1.60%
2014-07-09 0 28.10 28.05 28.25 27.80 28.75 575,302 16,178,677 28.122 13.61 13.59 13.69 13.47 13.93 1,187,480 13.624 -2.26%
2014-07-08 0 28.75 28.65 28.90 28.60 29.15 341,470 9,893,935 28.975 13.93 13.88 14.00 13.86 14.12 704,828 14.037 -1.20%
2014-07-07 0 29.10 29.00 29.10 28.80 29.10 73,014 2,114,524 28.961 14.10 14.05 14.10 13.95 14.10 150,708 14.031 1.39%
2014-07-04 0 28.70 28.60 28.70 28.70 29.30 250,035 7,278,665 29.111 13.90 13.86 13.90 13.90 14.20 516,097 14.103 -1.37%
2014-07-03 0 29.10 29.00 29.20 28.75 29.20 253,463 7,340,691 28.962 14.10 14.05 14.15 13.93 14.15 523,173 14.031 1.93%
2014-07-02 0 28.55 28.50 28.60 28.25 28.70 111,283 3,173,079 28.514 13.83 13.81 13.86 13.69 13.90 229,699 13.814 0.71%
2014-06-30 0 28.35 28.10 28.40 27.75 28.35 255,301 7,179,992 28.124 13.73 13.61 13.76 13.44 13.73 526,966 13.625 1.61%
2014-06-27 0 27.90 27.75 27.90 27.50 28.00 49,642 1,382,542 27.850 13.52 13.44 13.52 13.32 13.57 102,466 13.493 0.36%
2014-06-26 0 27.80 27.75 27.85 27.60 28.10 142,473 3,959,494 27.791 13.47 13.44 13.49 13.37 13.61 294,078 13.464 -0.54%
2014-06-25 0 27.95 27.80 28.00 27.50 28.00 54,000 1,502,175 27.818 13.54 13.47 13.57 13.32 13.57 111,461 13.477 0.36%
2014-06-24 0 27.85 27.75 27.90 27.70 28.10 111,005 3,089,487 27.832 13.49 13.44 13.52 13.42 13.61 229,125 13.484 1.09%
2014-06-23 0 27.55 27.65 27.75 27.55 29.20 198,794 5,562,288 27.980 13.35 13.40 13.44 13.35 14.15 410,330 13.556 -3.67%
2014-06-20 0 28.60 28.60 28.85 28.60 28.90 93,312 2,683,288 28.756 13.86 13.86 13.98 13.86 14.00 192,605 13.932 -0.87%
2014-06-19 0 28.85 28.75 28.90 28.50 29.20 116,474 3,365,985 28.899 13.98 13.93 14.00 13.81 14.15 240,414 14.001 0.70%
2014-06-18 0 28.65 28.55 28.75 28.40 29.00 525,010 15,049,260 28.665 13.88 13.83 13.93 13.76 14.05 1,083,672 13.887 -1.72%
2014-06-17 0 29.15 29.15 29.30 29.10 29.30 290,000 8,465,019 29.190 14.12 14.12 14.20 14.10 14.20 598,589 14.142 -0.17%
2014-06-16 0 29.20 29.15 29.20 28.95 29.20 252,000 7,341,825 29.134 14.15 14.12 14.15 14.03 14.15 520,153 14.115 0.34%
2014-06-13 0 29.10 29.10 29.15 28.65 29.40 581,563 16,918,649 29.092 14.10 14.10 14.12 13.88 14.24 1,200,403 14.094 1.93%
2014-06-12 0 28.55 28.45 28.60 27.90 28.55 458,831 12,989,825 28.311 13.83 13.78 13.86 13.52 13.83 947,072 13.716 2.70%
2014-06-11 0 27.80 27.75 27.90 27.45 27.95 248,281 6,899,585 27.789 13.47 13.44 13.52 13.30 13.54 512,476 13.463 0.18%
2014-06-10 0 27.75 27.55 27.80 27.10 27.80 347,376 9,545,749 27.480 13.44 13.35 13.47 13.13 13.47 717,018 13.313 1.09%
2014-06-09 0 27.45 27.40 27.50 27.30 27.90 150,593 4,138,059 27.478 13.30 13.27 13.32 13.23 13.52 310,839 13.313 -0.18%
2014-06-06 0 27.50 27.40 27.50 27.30 27.95 193,665 5,344,230 27.595 13.32 13.27 13.32 13.23 13.54 399,744 13.369 -1.43%
2014-06-05 0 27.90 27.75 27.95 27.25 27.95 140,794 3,911,289 27.780 13.52 13.44 13.54 13.20 13.54 290,613 13.459 0.36%
2014-06-04 0 27.80 27.60 27.90 27.50 27.90 599,969 16,624,538 27.709 13.47 13.37 13.52 13.32 13.52 1,238,395 13.424 -0.18%
2014-06-03 0 27.85 27.85 27.95 27.80 28.20 194,170 5,424,609 27.937 13.49 13.49 13.54 13.47 13.66 400,786 13.535 0.72%
2014-05-30 0 27.65 27.45 27.65 27.50 28.20 192,003 5,319,082 27.703 13.40 13.30 13.40 13.32 13.66 396,313 13.421 -0.90%
2014-05-29 0 27.90 27.70 27.90 27.15 28.40 444,000 12,370,650 27.862 13.52 13.42 13.52 13.15 13.76 916,460 13.498 2.76%
2014-05-28 0 27.15 27.05 27.25 27.00 27.45 240,000 6,507,900 27.116 13.15 13.10 13.20 13.08 13.30 495,384 13.137 -0.55%
2014-05-27 0 27.30 27.30 27.45 27.30 27.85 108,000 2,963,050 27.436 13.23 13.23 13.30 13.23 13.49 222,923 13.292 -1.44%
2014-05-26 0 27.70 27.70 27.75 27.50 27.75 62,000 1,714,400 27.652 13.42 13.42 13.44 13.32 13.44 127,974 13.396 0.73%
2014-05-23 0 27.50 27.45 27.55 27.35 27.55 580,000 15,941,625 27.486 13.32 13.30 13.35 13.25 13.35 1,197,177 13.316 0.18%
2014-05-22 0 27.45 27.45 27.50 27.45 27.55 96,000 2,638,700 27.486 13.30 13.30 13.32 13.30 13.35 198,153 13.316 0.18%
2014-05-21 0 27.40 27.35 27.50 27.35 27.65 180,001 4,945,940 27.477 13.27 13.25 13.32 13.25 13.40 371,540 13.312 -0.36%
2014-05-20 0 27.50 27.45 27.50 27.45 27.50 157,000 4,317,000 27.497 13.32 13.30 13.32 13.30 13.32 324,063 13.321 0.00%
2014-05-19 0 27.50 27.45 27.50 27.05 27.50 157,000 4,301,400 27.397 13.32 13.30 13.32 13.10 13.32 324,063 13.273 0.00%
2014-05-16 0 27.50 27.35 27.50 27.20 27.50 240,000 6,586,550 27.444 13.32 13.25 13.32 13.18 13.32 495,384 13.296 0.00%
2014-05-15 0 27.50 27.45 27.50 27.20 27.55 152,032 4,177,667 27.479 13.32 13.30 13.32 13.18 13.35 313,809 13.313 0.36%
2014-05-14 0 27.40 27.40 27.50 27.10 27.65 423,656 11,632,112 27.457 13.27 13.27 13.32 13.13 13.40 874,468 13.302 -0.18%
2014-05-13 0 27.45 27.40 27.60 27.35 28.50 198,000 5,473,800 27.645 13.30 13.27 13.37 13.25 13.81 408,692 13.393 -2.31%
2014-05-12 0 28.10 28.10 28.20 27.95 28.70 280,000 7,881,100 28.147 13.61 13.61 13.66 13.54 13.90 577,948 13.636 0.72%
2014-05-09 0 27.90 27.85 28.00 27.70 28.25 668,000 18,650,550 27.920 13.52 13.49 13.57 13.42 13.69 1,378,818 13.526 0.00%
2014-05-08 0 27.90 27.85 27.90 27.75 28.80 320,000 8,964,150 28.013 13.52 13.49 13.52 13.44 13.95 660,512 13.572 0.36%
2014-05-07 0 27.80 27.80 28.00 27.20 28.30 531,237 14,771,950 27.807 13.47 13.47 13.57 13.18 13.71 1,096,526 13.472 -0.07%
2014-05-05 0 28.75 28.75 28.80 27.45 28.85 488,000 13,905,027 28.494 13.48 13.48 13.50 12.87 13.52 1,040,953 13.358 4.36%
2014-05-02 0 27.55 27.50 27.70 27.10 27.85 286,583 7,886,113 27.518 12.92 12.89 12.99 12.70 13.06 611,310 12.900 -0.72%
2014-04-30 0 27.75 27.65 27.90 27.60 28.25 356,000 9,904,803 27.822 13.01 12.96 13.08 12.94 13.24 759,384 13.043 -1.60%
2014-04-29 0 28.20 28.10 28.20 28.00 28.20 318,000 8,939,600 28.112 13.22 13.17 13.22 13.13 13.22 678,326 13.179 0.71%
2014-04-28 0 28.00 28.00 28.05 27.80 28.60 799,000 22,361,700 27.987 13.13 13.13 13.15 13.03 13.41 1,704,347 13.120 -1.06%
2014-04-25 0 28.30 28.20 28.40 28.10 28.85 335,000 9,554,626 28.521 13.27 13.22 13.31 13.17 13.52 714,588 13.371 -2.75%
2014-04-24 0 29.10 28.90 29.10 28.55 29.15 819,414 23,711,118 28.937 13.64 13.55 13.64 13.38 13.67 1,747,892 13.566 1.04%
2014-04-23 0 28.80 28.65 28.80 28.55 29.25 258,403 7,447,475 28.821 13.50 13.43 13.50 13.38 13.71 551,199 13.511 -0.35%
2014-04-22 0 28.90 28.85 28.95 28.75 29.45 583,300 16,903,480 28.979 13.55 13.52 13.57 13.48 13.81 1,244,237 13.585 -1.87%
2014-04-17 0 29.45 29.40 29.45 29.25 29.80 123,320 3,630,946 29.443 13.81 13.78 13.81 13.71 13.97 263,054 13.803 -0.34%
2014-04-16 0 29.55 29.50 29.55 29.15 29.95 384,743 11,313,753 29.406 13.85 13.83 13.85 13.67 14.04 820,695 13.786 -0.84%
2014-04-15 0 29.80 29.80 29.90 29.60 29.95 395,471 11,811,249 29.866 13.97 13.97 14.02 13.88 14.04 843,579 14.001 0.17%
2014-04-14 0 29.75 29.70 29.80 29.50 29.80 125,000 3,710,175 29.681 13.95 13.92 13.97 13.83 13.97 266,637 13.915 -0.17%
2014-04-11 0 29.80 29.80 29.85 29.70 29.95 201,228 6,002,948 29.832 13.97 13.97 13.99 13.92 14.04 429,239 13.985 -0.50%
2014-04-10 0 29.95 29.85 29.95 29.45 30.00 830,075 24,617,130 29.657 14.04 13.99 14.04 13.81 14.06 1,770,633 13.903 1.70%
2014-04-09 0 29.45 29.40 29.45 29.00 29.65 246,212 7,210,228 29.285 13.81 13.78 13.81 13.60 13.90 525,195 13.729 -0.17%
2014-04-08 0 29.50 29.55 29.65 28.80 29.75 510,000 15,033,058 29.477 13.83 13.85 13.90 13.50 13.95 1,087,881 13.819 1.20%
2014-04-07 0 29.15 29.05 29.15 28.95 29.60 668,000 19,531,937 29.239 13.67 13.62 13.67 13.57 13.88 1,424,911 13.707 -1.02%
2014-04-04 0 29.45 29.45 29.50 29.25 29.60 364,001 10,734,479 29.490 13.81 13.81 13.83 13.71 13.88 776,450 13.825 -0.51%
2014-04-03 0 29.60 29.55 29.60 29.40 29.70 570,230 16,859,747 29.567 13.88 13.85 13.88 13.78 13.92 1,216,357 13.861 0.68%
2014-04-02 0 29.40 29.35 29.45 29.05 29.50 435,900 12,796,575 29.357 13.78 13.76 13.81 13.62 13.83 929,818 13.762 1.38%
2014-04-01 0 29.00 29.00 29.10 28.80 29.20 1,152,230 33,417,269 29.002 13.60 13.60 13.64 13.50 13.69 2,457,822 13.596 -0.51%
2014-03-31 0 29.15 29.05 29.20 29.00 29.20 858,817 24,977,815 29.084 13.67 13.62 13.69 13.60 13.69 1,831,942 13.635 3.37%
2014-03-28 0 28.20 28.15 28.25 27.70 28.20 398,014 11,190,389 28.116 13.22 13.20 13.24 12.99 13.22 849,004 13.181 1.62%
2014-03-27 0 27.75 27.70 27.75 27.65 27.90 66,000 1,834,450 27.795 13.01 12.99 13.01 12.96 13.08 140,785 13.030 0.36%
2014-03-26 0 27.65 27.60 27.70 27.25 28.15 289,554 8,045,701 27.787 12.96 12.94 12.99 12.77 13.20 617,648 13.026 1.10%
2014-03-25 0 27.35 27.25 27.40 27.05 28.00 1,127,719 31,004,044 27.493 12.82 12.77 12.85 12.68 13.13 2,405,537 12.889 -2.32%
2014-03-24 0 28.00 27.90 28.00 27.90 28.15 366,767 10,274,125 28.013 13.13 13.08 13.13 13.08 13.20 782,351 13.132 -0.36%
2014-03-21 0 28.10 28.10 28.30 28.00 28.40 591,161 16,626,631 28.125 13.17 13.17 13.27 13.13 13.31 1,261,005 13.185 0.36%
2014-03-20 0 28.00 27.95 28.00 27.85 28.15 1,094,145 30,681,575 28.042 13.13 13.10 13.13 13.06 13.20 2,333,920 13.146 0.72%
2014-03-19 0 27.80 27.80 27.85 27.80 28.20 583,550 16,232,505 27.817 13.03 13.03 13.06 13.03 13.22 1,244,770 13.041 0.00%
2014-03-18 0 27.80 27.65 27.80 27.15 27.80 507,013 13,963,605 27.541 13.03 12.96 13.03 12.73 13.03 1,081,509 12.911 0.91%
2014-03-17 0 27.55 27.50 27.60 26.75 27.55 601,160 16,513,958 27.470 12.92 12.89 12.94 12.54 12.92 1,282,334 12.878 2.04%
2014-03-14 0 27.00 27.00 27.05 26.85 27.25 786,000 21,155,750 26.916 12.66 12.66 12.68 12.59 12.77 1,676,616 12.618 -0.55%
2014-03-13 0 27.15 27.10 27.15 27.00 27.45 314,563 8,534,285 27.131 12.73 12.70 12.73 12.66 12.87 670,994 12.719 0.00%
2014-03-12 0 27.15 27.10 27.20 27.00 27.20 867,000 23,540,341 27.151 12.73 12.70 12.75 12.66 12.75 1,849,397 12.729 -1.09%
2014-03-11 0 27.45 27.40 27.50 26.75 27.50 813,000 22,146,823 27.241 12.87 12.85 12.89 12.54 12.89 1,734,210 12.771 1.86%
2014-03-10 0 26.95 26.90 26.95 26.75 27.30 382,000 10,270,605 26.886 12.63 12.61 12.63 12.54 12.80 814,844 12.604 -0.55%
2014-03-07 0 27.10 27.10 27.15 26.90 27.20 170,000 4,595,250 27.031 12.70 12.70 12.73 12.61 12.75 362,627 12.672 0.93%
2014-03-06 0 26.85 26.80 26.90 26.65 27.45 789,266 21,131,398 26.773 12.59 12.56 12.61 12.49 12.87 1,683,583 12.551 0.37%
2014-03-05 0 26.75 26.75 26.80 26.45 26.95 799,227 21,365,025 26.732 12.54 12.54 12.56 12.40 12.63 1,704,831 12.532 1.52%
2014-03-04 0 26.35 26.25 26.40 26.20 26.60 338,680 8,944,982 26.411 12.35 12.31 12.38 12.28 12.47 722,438 12.382 1.15%
2014-03-03 0 26.05 25.95 26.05 25.95 26.70 593,100 15,534,969 26.193 12.21 12.17 12.21 12.17 12.52 1,265,141 12.279 -0.95%
2014-02-28 0 26.30 26.15 26.35 25.25 26.40 564,200 14,685,360 26.029 12.33 12.26 12.35 11.84 12.38 1,203,495 12.202 0.96%
2014-02-27 0 26.05 25.90 26.10 25.50 26.15 703,300 18,273,434 25.982 12.21 12.14 12.24 11.95 12.26 1,500,209 12.181 2.56%
2014-02-26 0 25.40 25.25 25.45 25.10 25.50 2,030,639 51,568,458 25.395 11.91 11.84 11.93 11.77 11.95 4,331,556 11.905 0.20%
2014-02-25 0 25.35 25.35 25.40 25.15 25.55 176,700 4,475,550 25.329 11.88 11.88 11.91 11.79 11.98 376,919 11.874 -0.78%
2014-02-24 0 25.55 25.50 25.65 25.20 25.85 183,017 4,649,561 25.405 11.98 11.95 12.02 11.81 12.12 390,394 11.910 0.00%
2014-02-21 0 25.55 25.55 25.70 25.30 25.70 444,191 11,336,532 25.522 11.98 11.98 12.05 11.86 12.05 947,504 11.965 0.99%
2014-02-20 0 25.30 25.30 25.35 25.05 26.30 629,600 15,965,570 25.358 11.86 11.86 11.88 11.74 12.33 1,343,000 11.888 -2.50%
2014-02-19 0 25.95 25.80 26.00 25.20 26.50 323,951 8,375,265 25.853 12.17 12.10 12.19 11.81 12.42 691,020 12.120 2.37%
2014-02-18 0 25.35 25.35 25.45 24.85 25.60 3,653,051 92,429,730 25.302 11.88 11.88 11.93 11.65 12.00 7,792,322 11.862 1.60%
2014-02-17 0 24.95 24.95 25.00 24.95 25.50 247,000 6,187,475 25.051 11.70 11.70 11.72 11.70 11.95 526,876 11.744 -2.92%
2014-02-14 0 25.70 25.50 25.60 25.30 25.70 263,500 6,744,200 25.595 12.05 11.95 12.00 11.86 12.05 562,072 11.999 1.78%
2014-02-13 0 25.25 25.20 25.30 24.80 25.60 400,835 10,120,556 25.249 11.84 11.81 11.86 11.63 12.00 855,021 11.837 0.00%
2014-02-12 0 25.25 25.25 25.35 24.95 25.80 390,800 9,862,390 25.236 11.84 11.84 11.88 11.70 12.10 833,615 11.831 1.00%
2014-02-11 0 25.00 24.95 25.00 24.70 25.80 650,372 16,301,534 25.065 11.72 11.70 11.72 11.58 12.10 1,387,308 11.750 -0.20%
2014-02-10 0 25.05 25.00 25.05 24.70 25.45 766,600 19,099,290 24.914 11.74 11.72 11.74 11.58 11.93 1,635,234 11.680 0.40%
2014-02-07 0 24.95 24.95 25.00 24.45 25.55 495,660 12,325,772 24.867 11.70 11.70 11.72 11.46 11.98 1,057,292 11.658 1.84%
2014-02-06 0 24.50 24.45 24.50 24.25 24.60 338,500 8,284,510 24.474 11.49 11.46 11.49 11.37 11.53 722,054 11.474 1.45%
2014-02-05 0 24.15 24.15 24.30 23.85 24.90 1,176,600 28,623,490 24.327 11.32 11.32 11.39 11.18 11.67 2,509,805 11.405 -2.42%
2014-02-04 0 24.75 24.75 24.80 24.60 24.95 709,420 17,557,769 24.749 11.60 11.60 11.63 11.53 11.70 1,513,264 11.603 -2.75%
2014-01-30 0 25.45 25.40 25.50 25.20 25.50 134,313 3,442,571 25.631 11.93 11.91 11.95 11.81 11.95 286,503 12.016 -1.55%
2014-01-29 0 25.85 25.80 25.85 25.80 26.30 722,500 18,693,225 25.873 12.12 12.10 12.12 12.10 12.33 1,541,165 12.129 0.78%
2014-01-28 0 25.65 25.65 25.75 24.90 25.95 485,000 12,406,425 25.580 12.02 12.02 12.07 11.67 12.17 1,034,553 11.992 1.58%
2014-01-27 0 25.25 25.20 25.35 24.95 25.50 458,420 11,551,079 25.198 11.84 11.81 11.88 11.70 11.95 977,856 11.813 -2.88%
2014-01-24 0 26.00 25.95 26.05 25.75 26.25 5,290,000 138,750,140 26.229 12.19 12.17 12.21 12.07 12.31 11,284,098 12.296 -1.14%
2014-01-23 0 26.30 26.25 26.35 26.00 26.40 234,558 6,155,456 26.243 12.33 12.31 12.35 12.19 12.38 500,336 12.303 -0.19%
2014-01-22 0 26.35 26.20 26.40 25.75 26.50 584,273 15,213,283 26.038 12.35 12.28 12.38 12.07 12.42 1,246,313 12.207 -0.94%
2014-01-21 0 26.60 26.25 26.65 25.85 26.60 408,001 10,772,726 26.404 12.47 12.31 12.49 12.12 12.47 870,307 12.378 2.70%
2014-01-20 0 25.90 25.80 25.95 25.65 26.25 158,766 4,109,783 25.886 12.14 12.10 12.17 12.02 12.31 338,664 12.135 -0.58%
2014-01-17 0 26.05 25.95 26.10 25.70 26.20 300,546 7,790,509 25.921 12.21 12.17 12.24 12.05 12.28 641,095 12.152 0.58%
2014-01-16 0 25.90 25.90 25.95 25.55 26.80 358,000 9,382,470 26.208 12.14 12.14 12.17 11.98 12.56 763,650 12.286 -1.71%
2014-01-15 0 26.35 26.30 26.35 26.30 26.75 129,000 3,414,900 26.472 12.35 12.33 12.35 12.33 12.54 275,170 12.410 -0.94%
2014-01-14 0 26.60 26.60 26.65 26.60 26.80 122,954 3,280,283 26.679 12.47 12.47 12.49 12.47 12.56 262,273 12.507 -0.75%
2014-01-13 0 26.80 26.80 26.85 26.70 26.95 186,948 5,011,998 26.810 12.56 12.56 12.59 12.52 12.63 398,779 12.568 0.75%
2014-01-10 0 26.60 26.55 26.65 26.50 26.75 524,622 13,978,108 26.644 12.47 12.45 12.49 12.42 12.54 1,119,071 12.491 0.00%
2014-01-09 0 26.60 26.50 26.60 26.40 26.60 243,029 6,440,364 26.500 12.47 12.42 12.47 12.38 12.47 518,405 12.423 0.38%
2014-01-08 0 26.50 26.50 26.55 26.45 26.90 163,000 4,321,550 26.513 12.42 12.42 12.45 12.40 12.61 347,695 12.429 0.19%
2014-01-07 0 26.45 26.45 26.55 26.45 26.70 174,950 4,639,747 26.520 12.40 12.40 12.45 12.40 12.52 373,186 12.433 -0.19%
2014-01-06 0 26.50 26.50 26.55 26.45 26.60 115,057 3,054,051 26.544 12.42 12.42 12.45 12.40 12.47 245,428 12.444 0.00%
2014-01-03 0 26.50 26.45 26.50 26.45 26.75 153,800 4,087,280 26.575 12.42 12.40 12.42 12.40 12.54 328,071 12.459 -0.56%
2014-01-02 0 26.65 26.50 26.70 26.45 26.85 148,000 3,954,800 26.722 12.49 12.42 12.52 12.40 12.59 315,699 12.527 0.38%
2013-12-31 0 26.55 26.35 26.55 26.30 27.05 183,500 4,859,400 26.482 12.45 12.35 12.45 12.33 12.68 391,424 12.415 -1.67%
2013-12-30 0 27.00 26.90 26.95 26.60 27.00 339,800 9,116,400 26.829 12.66 12.61 12.63 12.47 12.66 724,827 12.577 0.93%
2013-12-27 0 26.75 26.60 26.75 26.10 26.90 242,000 6,372,450 26.332 12.54 12.47 12.54 12.24 12.61 516,210 12.345 0.94%
2013-12-24 0 26.50 26.50 26.55 26.35 26.55 270,026 7,155,200 26.498 12.42 12.42 12.45 12.35 12.45 575,992 12.422 -0.19%
2013-12-23 0 26.55 26.55 26.60 26.30 26.65 256,900 6,808,022 26.501 12.45 12.45 12.47 12.33 12.49 547,993 12.424 -0.38%
2013-12-20 0 26.65 26.50 26.55 26.30 26.80 213,000 5,659,700 26.571 12.49 12.42 12.45 12.33 12.56 454,350 12.457 0.57%
2013-12-19 0 26.50 26.50 26.65 26.00 27.25 227,000 6,040,800 26.611 12.42 12.42 12.49 12.19 12.77 484,214 12.475 -1.85%
2013-12-18 0 27.00 26.80 27.00 26.55 27.00 217,005 5,818,684 26.814 12.66 12.56 12.66 12.45 12.66 462,893 12.570 1.89%
2013-12-17 0 26.50 26.50 26.65 26.35 27.00 294,694 7,846,286 26.625 12.42 12.42 12.49 12.35 12.66 628,612 12.482 -1.49%
2013-12-16 0 26.90 26.85 26.90 26.50 26.95 499,000 13,281,075 26.615 12.61 12.59 12.61 12.42 12.63 1,064,417 12.477 1.51%
2013-12-13 0 26.50 26.50 26.65 26.20 26.75 114,658 3,050,721 26.607 12.42 12.42 12.49 12.28 12.54 244,577 12.473 -0.19%
2013-12-12 0 26.55 26.55 26.65 26.45 26.75 251,230 6,678,372 26.583 12.45 12.45 12.49 12.40 12.54 535,899 12.462 -0.19%
2013-12-11 0 26.60 26.50 26.60 26.55 26.90 302,920 8,078,855 26.670 12.47 12.42 12.47 12.45 12.61 646,159 12.503 0.00%
2013-12-10 0 26.60 26.50 26.60 26.00 26.70 532,670 14,128,770 26.524 12.47 12.42 12.47 12.19 12.52 1,136,238 12.435 0.38%
2013-12-09 0 26.50 26.40 26.55 26.20 27.00 293,000 7,754,650 26.466 12.42 12.38 12.45 12.28 12.66 624,998 12.407 -0.56%
2013-12-06 0 26.65 26.65 26.70 26.50 26.85 617,000 16,444,550 26.652 12.49 12.49 12.52 12.42 12.59 1,316,123 12.495 -0.37%
2013-12-05 0 26.75 26.55 26.75 26.45 26.95 282,393 7,528,772 26.661 12.54 12.45 12.54 12.40 12.63 602,372 12.499 -0.19%
2013-12-04 0 26.80 26.60 26.80 26.45 26.85 736,000 19,535,700 26.543 12.56 12.47 12.56 12.40 12.59 1,569,961 12.443 -0.19%
2013-12-03 0 26.85 26.85 26.90 26.25 26.95 71,015 1,890,347 26.619 12.59 12.59 12.61 12.31 12.63 151,482 12.479 -0.37%
2013-12-02 0 26.95 26.90 26.95 26.55 27.15 292,000 7,858,800 26.914 12.63 12.61 12.63 12.45 12.73 622,865 12.617 -0.19%
2013-11-29 0 27.00 26.90 27.00 26.40 27.00 337,000 8,991,900 26.682 12.66 12.61 12.66 12.38 12.66 718,855 12.509 2.27%
2013-11-28 0 26.40 26.30 26.40 26.35 26.90 579,180 15,389,997 26.572 12.38 12.33 12.38 12.35 12.61 1,235,449 12.457 -1.49%
2013-11-27 0 26.80 26.75 26.80 26.75 27.15 653,000 17,615,406 26.976 12.56 12.54 12.56 12.54 12.73 1,392,914 12.646 -2.19%
2013-11-26 0 27.40 27.15 27.35 27.05 27.40 518,000 14,094,830 27.210 12.85 12.73 12.82 12.68 12.85 1,104,946 12.756 0.37%
2013-11-25 0 27.30 27.15 27.25 27.00 27.30 272,074 7,383,960 27.140 12.80 12.73 12.77 12.66 12.80 580,361 12.723 0.00%
2013-11-22 0 27.30 27.30 27.45 27.10 27.45 177,966 4,853,632 27.273 12.80 12.80 12.87 12.70 12.87 379,619 12.786 -0.55%
2013-11-21 0 27.45 27.35 27.55 27.35 27.65 84,020 2,306,892 27.456 12.87 12.82 12.92 12.82 12.96 179,223 12.872 -0.36%
2013-11-20 0 27.55 27.50 27.65 27.35 28.50 170,000 4,711,550 27.715 12.92 12.89 12.96 12.82 13.36 362,627 12.993 0.18%
2013-11-19 0 27.50 27.35 27.55 27.25 28.30 511,200 14,161,470 27.702 12.89 12.82 12.92 12.77 13.27 1,090,441 12.987 -1.96%
2013-11-18 0 28.05 27.90 28.05 27.65 28.80 1,129,000 31,556,500 27.951 13.15 13.08 13.15 12.96 13.50 2,408,270 13.103 1.81%
2013-11-15 0 27.55 27.45 27.55 27.15 27.60 270,200 7,409,275 27.421 12.92 12.87 12.92 12.73 12.94 576,364 12.855 1.10%
2013-11-14 0 27.25 27.25 27.40 27.00 27.40 367,111 10,014,658 27.280 12.77 12.77 12.85 12.66 12.85 783,084 12.789 -0.18%
2013-11-13 0 27.30 27.25 27.50 27.10 27.70 347,400 9,511,520 27.379 12.80 12.77 12.89 12.70 12.99 741,039 12.835 -0.73%
2013-11-12 0 27.50 27.50 27.60 27.30 27.75 494,200 13,589,565 27.498 12.89 12.89 12.94 12.80 13.01 1,054,178 12.891 0.92%
2013-11-11 0 27.25 27.25 27.35 27.00 27.55 271,000 7,384,800 27.250 12.77 12.77 12.82 12.66 12.92 578,070 12.775 0.00%
2013-11-08 0 27.25 27.15 27.25 27.05 27.35 311,000 8,448,100 27.164 12.77 12.73 12.77 12.68 12.82 663,394 12.735 -0.18%
2013-11-07 0 27.30 27.30 27.45 27.25 27.45 90,314 2,468,959 27.338 12.80 12.80 12.87 12.77 12.87 192,649 12.816 -0.18%
2013-11-06 0 27.35 27.25 27.40 27.05 27.45 286,000 7,788,450 27.232 12.82 12.77 12.85 12.68 12.87 610,067 12.767 0.18%
2013-11-05 0 27.30 27.25 27.40 27.20 27.60 195,425 5,326,913 27.258 12.80 12.77 12.85 12.75 12.94 416,861 12.779 -1.09%
2013-11-04 0 27.60 27.55 27.65 27.50 27.90 212,000 5,876,025 27.717 12.94 12.92 12.96 12.89 13.08 452,217 12.994 0.36%
2013-11-01 0 27.50 27.50 27.55 27.50 27.75 121,656 3,349,327 27.531 12.89 12.89 12.92 12.89 13.01 259,504 12.907 -0.36%
2013-10-31 0 27.60 27.50 27.65 27.50 27.70 142,000 3,922,800 27.625 12.94 12.89 12.96 12.89 12.99 302,900 12.951 -0.18%
2013-10-30 0 27.65 27.55 27.70 27.25 27.65 216,017 5,938,393 27.490 12.96 12.92 12.99 12.77 12.96 460,786 12.888 0.55%
2013-10-29 0 27.50 27.50 27.70 27.25 27.75 243,015 6,693,909 27.545 12.89 12.89 12.99 12.77 13.01 518,375 12.913 0.00%
2013-10-28 0 27.50 27.50 27.60 27.25 27.75 421,000 11,562,695 27.465 12.89 12.89 12.94 12.77 13.01 898,035 12.876 0.36%
2013-10-25 0 27.40 27.25 27.40 27.10 27.45 239,016 6,518,107 27.271 12.85 12.77 12.85 12.70 12.87 509,845 12.784 1.48%
2013-10-24 0 27.00 27.00 27.15 27.00 27.55 349,000 9,500,175 27.221 12.66 12.66 12.73 12.66 12.92 744,452 12.761 -1.46%
2013-10-23 0 27.40 27.40 27.50 27.40 27.75 474,000 13,043,420 27.518 12.85 12.85 12.89 12.85 13.01 1,011,089 12.900 0.18%
2013-10-22 0 27.35 27.35 27.40 27.35 27.55 302,345 8,287,883 27.412 12.82 12.82 12.85 12.82 12.92 644,932 12.851 0.00%
2013-10-21 0 27.35 27.25 27.35 27.25 27.80 494,000 13,592,025 27.514 12.82 12.77 12.82 12.77 13.03 1,053,751 12.899 -0.55%
2013-10-18 0 27.50 27.50 27.65 27.50 27.85 460,036 12,753,016 27.722 12.89 12.89 12.96 12.89 13.06 981,303 12.996 -0.54%
2013-10-17 0 27.65 27.55 27.65 27.50 27.75 569,200 15,704,550 27.591 12.96 12.92 12.96 12.89 13.01 1,214,160 12.934 1.47%
2013-10-16 0 27.25 27.25 27.40 27.25 27.70 609,662 16,725,428 27.434 12.77 12.77 12.85 12.77 12.99 1,300,470 12.861 -0.55%
2013-10-15 0 27.40 27.30 27.40 27.10 27.75 702,726 19,255,368 27.401 12.85 12.80 12.85 12.70 13.01 1,498,985 12.846 0.37%
2013-10-11 0 27.30 27.25 27.30 27.20 27.35 496,030 13,540,766 27.298 12.80 12.77 12.80 12.75 12.82 1,058,081 12.797 0.74%
2013-10-10 0 27.10 27.10 27.20 27.00 27.60 762,000 20,689,050 27.151 12.70 12.70 12.75 12.66 12.94 1,625,422 12.728 -1.28%
2013-10-09 0 27.45 27.35 27.45 27.30 27.55 585,950 16,038,047 27.371 12.87 12.82 12.87 12.80 12.92 1,249,890 12.832 -0.18%
2013-10-08 0 27.50 27.40 27.60 27.25 27.65 267,768 7,358,994 27.483 12.89 12.85 12.94 12.77 12.96 571,176 12.884 -0.36%
2013-10-07 0 27.60 27.60 27.65 27.45 27.65 819,920 22,608,216 27.574 12.94 12.94 12.96 12.87 12.96 1,748,971 12.927 0.00%
2013-10-04 0 27.60 27.60 27.75 27.25 27.85 677,500 18,778,650 27.718 12.94 12.94 13.01 12.77 13.06 1,445,175 12.994 -0.36%
2013-10-03 0 27.70 27.55 27.70 27.00 27.85 642,000 17,745,450 27.641 12.99 12.92 12.99 12.66 13.06 1,369,450 12.958 0.54%
2013-10-02 0 27.55 27.50 27.60 27.50 28.00 1,280,119 35,367,160 27.628 12.92 12.89 12.94 12.89 13.13 2,730,622 12.952 -0.54%
2013-09-30 0 27.70 27.60 27.75 27.55 27.75 791,080 21,864,505 27.639 12.99 12.94 13.01 12.92 13.01 1,687,453 12.957 0.00%
2013-09-27 0 27.70 27.60 27.75 27.20 28.00 1,684,232 46,229,643 27.449 12.99 12.94 13.01 12.75 13.13 3,592,635 12.868 -2.02%
2013-09-26 0 29.50 29.45 29.50 28.75 29.60 1,573,513 46,203,718 29.363 13.25 13.23 13.25 12.92 13.30 3,502,496 13.192 2.61%
2013-09-25 0 28.75 28.75 28.80 28.60 29.30 1,913,134 55,223,894 28.866 12.92 12.92 12.94 12.85 13.16 4,258,462 12.968 -0.52%
2013-09-24 0 28.90 28.85 29.00 28.80 29.10 1,177,697 34,097,993 28.953 12.98 12.96 13.03 12.94 13.07 2,621,446 13.007 -0.69%
2013-09-23 0 29.10 29.10 29.15 28.85 29.80 1,283,423 37,366,788 29.115 13.07 13.07 13.10 12.96 13.39 2,856,783 13.080 -2.18%
2013-09-19 0 29.75 29.70 29.85 29.20 29.95 1,733,117 51,373,676 29.642 13.37 13.34 13.41 13.12 13.46 3,857,760 13.317 2.94%
2013-09-18 0 28.90 28.85 28.90 28.35 29.05 1,292,100 37,289,055 28.859 12.98 12.96 12.98 12.74 13.05 2,876,097 12.965 1.76%
2013-09-17 0 28.40 28.30 28.40 28.20 28.50 497,100 14,105,895 28.376 12.76 12.71 12.76 12.67 12.80 1,106,499 12.748 0.35%
2013-09-16 0 28.30 28.20 28.30 28.00 28.40 612,013 17,292,664 28.255 12.71 12.67 12.71 12.58 12.76 1,362,285 12.694 1.80%
2013-09-13 0 27.80 27.80 27.85 27.75 28.00 421,000 11,720,426 27.839 12.49 12.49 12.51 12.47 12.58 937,108 12.507 -0.89%
2013-09-12 0 28.05 28.00 28.10 27.90 28.20 684,984 19,196,172 28.024 12.60 12.58 12.62 12.53 12.67 1,524,712 12.590 0.72%
2013-09-11 0 27.85 27.85 27.90 27.85 28.30 785,362 22,046,265 28.071 12.51 12.51 12.53 12.51 12.71 1,748,144 12.611 -0.71%
2013-09-10 0 28.05 28.00 28.05 27.80 28.10 821,342 22,985,690 27.986 12.60 12.58 12.60 12.49 12.62 1,828,232 12.573 0.90%
2013-09-09 0 27.80 27.70 27.80 27.25 27.80 2,984,283 80,973,289 27.133 12.49 12.44 12.49 12.24 12.49 6,642,742 12.190 2.21%
2013-09-06 0 27.20 27.15 27.25 26.80 27.25 4,626,506 124,184,684 26.842 12.22 12.20 12.24 12.04 12.24 10,298,181 12.059 0.55%
2013-09-05 0 27.05 27.00 27.15 26.90 27.35 534,000 14,489,725 27.134 12.15 12.13 12.20 12.08 12.29 1,188,635 12.190 0.93%
2013-09-04 0 26.80 26.75 26.90 26.70 27.05 497,131 13,346,378 26.847 12.04 12.02 12.08 12.00 12.15 1,106,568 12.061 -1.11%
2013-09-03 0 27.10 27.00 27.15 26.50 27.20 748,630 20,173,638 26.947 12.17 12.13 12.20 11.91 12.22 1,666,382 12.106 1.50%
2013-09-02 0 26.70 26.70 26.75 26.45 26.75 292,000 7,789,875 26.678 12.00 12.00 12.02 11.88 12.02 649,965 11.985 0.56%
2013-08-30 0 26.55 26.55 26.60 26.20 26.60 1,162,000 30,784,150 26.492 11.93 11.93 11.95 11.77 11.95 2,586,506 11.902 1.14%
2013-08-29 0 26.25 26.30 26.35 26.05 26.35 787,855 20,682,165 26.251 11.79 11.82 11.84 11.70 11.84 1,753,693 11.793 0.77%
2013-08-28 0 26.05 26.00 26.05 26.00 26.45 1,184,556 30,880,722 26.069 11.70 11.68 11.70 11.68 11.88 2,636,714 11.712 -1.88%
2013-08-27 0 26.55 26.50 26.70 26.40 26.70 1,803,704 48,006,355 26.615 11.93 11.91 12.00 11.86 12.00 4,014,881 11.957 -0.93%
2013-08-26 0 26.80 26.70 26.80 26.65 27.15 829,092 22,225,847 26.807 12.04 12.00 12.04 11.97 12.20 1,845,483 12.043 0.00%
2013-08-23 0 26.80 26.75 26.80 26.60 27.05 880,000 23,578,650 26.794 12.04 12.02 12.04 11.95 12.15 1,958,800 12.037 1.32%
2013-08-22 0 26.45 26.45 26.50 25.95 26.60 1,747,240 46,123,489 26.398 11.88 11.88 11.91 11.66 11.95 3,889,197 11.859 -0.94%
2013-08-21 0 26.70 26.70 26.75 26.10 26.80 1,842,442 48,936,919 26.561 12.00 12.00 12.02 11.73 12.04 4,101,108 11.933 1.52%
2013-08-20 0 26.30 26.30 26.35 25.85 27.80 4,567,214 120,703,090 26.428 11.82 11.82 11.84 11.61 12.49 10,166,202 11.873 -4.71%
2013-08-19 0 27.60 27.55 27.60 27.50 28.50 5,413,100 151,627,110 28.011 12.40 12.38 12.40 12.35 12.80 12,049,067 12.584 -5.15%
2013-08-16 0 29.10 29.10 29.15 28.35 29.20 390,118 11,298,195 28.961 13.07 13.07 13.10 12.74 13.12 868,367 13.011 2.65%
2013-08-15 0 28.35 28.35 28.50 28.25 28.70 729,000 20,741,000 28.451 12.74 12.74 12.80 12.69 12.89 1,622,688 12.782 -1.22%
2013-08-13 0 28.70 28.70 28.85 28.55 29.00 550,610 15,810,254 28.714 12.89 12.89 12.96 12.83 13.03 1,225,608 12.900 -0.69%
2013-08-12 0 28.90 28.80 28.95 28.30 28.95 234,860 6,751,595 28.747 12.98 12.94 13.01 12.71 13.01 522,777 12.915 1.05%
2013-08-09 0 28.60 28.60 28.70 28.35 29.20 291,573 8,327,258 28.560 12.85 12.85 12.89 12.74 13.12 649,015 12.831 0.00%
2013-08-08 0 28.60 28.60 28.65 28.25 29.00 131,000 3,730,675 28.478 12.85 12.85 12.87 12.69 13.03 291,594 12.794 0.18%
2013-08-07 0 28.55 28.55 28.85 28.55 29.30 335,582 9,690,041 28.875 12.83 12.83 12.96 12.83 13.16 746,975 12.972 -1.38%
2013-08-06 0 28.95 28.90 29.00 28.50 29.20 464,000 13,392,800 28.864 13.01 12.98 13.03 12.80 13.12 1,032,822 12.967 -1.19%
2013-08-05 0 29.30 29.25 29.35 28.85 29.80 646,488 18,917,165 29.261 13.16 13.14 13.19 12.96 13.39 1,439,023 13.146 -1.01%
2013-08-02 0 29.60 29.55 29.70 29.55 30.50 580,000 17,329,388 29.878 13.30 13.28 13.34 13.28 13.70 1,291,027 13.423 0.51%
2013-08-01 0 29.45 29.45 29.55 29.25 29.80 277,640 8,192,727 29.508 13.23 13.23 13.28 13.14 13.39 618,001 13.257 0.17%
2013-07-31 0 29.40 29.40 29.60 29.35 29.75 394,000 11,624,425 29.504 13.21 13.21 13.30 13.19 13.37 877,008 13.255 -0.17%
2013-07-30 0 29.45 29.45 29.50 29.10 29.75 394,480 11,632,979 29.489 13.23 13.23 13.25 13.07 13.37 878,077 13.248 -0.51%
2013-07-29 0 29.60 29.50 29.60 29.10 29.60 409,123 11,995,423 29.320 13.30 13.25 13.30 13.07 13.30 910,670 13.172 0.34%
2013-07-26 0 29.50 29.40 29.50 28.35 29.95 1,389,128 40,861,177 29.415 13.25 13.21 13.25 12.74 13.46 3,092,072 13.215 2.97%
2013-07-25 0 28.65 28.65 28.70 28.10 29.10 878,157 25,184,824 28.679 12.87 12.87 12.89 12.62 13.07 1,954,697 12.884 1.78%
2013-07-24 0 28.15 28.10 28.25 27.75 28.40 3,098,000 87,244,225 28.161 12.65 12.62 12.69 12.47 12.76 6,895,866 12.652 1.62%
2013-07-23 0 27.70 27.60 27.70 27.30 27.75 2,488,684 68,665,595 27.591 12.44 12.40 12.44 12.26 12.47 5,539,584 12.395 0.18%
2013-07-22 0 27.65 27.60 27.65 27.40 28.20 737,200 20,456,550 27.749 12.42 12.40 12.42 12.31 12.67 1,640,940 12.466 -2.12%
2013-07-19 0 28.25 28.20 28.30 28.00 28.45 512,800 14,481,489 28.240 12.69 12.67 12.71 12.58 12.78 1,141,446 12.687 0.53%
2013-07-18 0 28.10 28.05 28.25 28.05 28.75 423,456 11,989,713 28.314 12.62 12.60 12.69 12.60 12.92 942,574 12.720 -2.43%
2013-07-17 0 28.80 28.65 28.80 28.20 28.80 233,647 6,673,638 28.563 12.94 12.87 12.94 12.67 12.94 520,077 12.832 0.35%
2013-07-16 0 28.70 28.55 28.75 28.15 29.40 730,469 20,828,797 28.514 12.89 12.83 12.92 12.65 13.21 1,625,957 12.810 -2.38%
2013-07-15 0 29.40 29.30 29.50 29.10 29.50 135,000 3,965,400 29.373 13.21 13.16 13.25 13.07 13.25 300,498 13.196 -0.17%
2013-07-12 0 29.45 29.35 29.45 29.00 29.50 456,001 13,367,303 29.314 13.23 13.19 13.23 13.03 13.25 1,015,017 13.170 1.20%
2013-07-11 0 29.10 29.10 29.15 29.00 29.30 547,873 15,961,687 29.134 13.07 13.07 13.10 13.03 13.16 1,219,515 13.089 1.39%
2013-07-10 0 28.70 28.70 28.80 28.20 29.10 518,700 14,798,397 28.530 12.89 12.89 12.94 12.67 13.07 1,154,579 12.817 0.35%
2013-07-09 0 28.60 28.55 28.80 27.80 28.85 439,000 12,493,817 28.460 12.85 12.83 12.94 12.49 12.96 977,174 12.786 -0.87%
2013-07-08 0 28.85 28.80 28.90 28.50 29.45 306,004 8,826,539 28.845 12.96 12.94 12.98 12.80 13.23 681,137 12.959 -2.04%
2013-07-05 0 29.45 29.30 29.45 29.00 29.60 199,001 5,830,879 29.301 13.23 13.16 13.23 13.03 13.30 442,958 13.164 2.43%
2013-07-04 0 28.75 28.70 28.80 28.35 29.15 369,000 10,573,080 28.653 12.92 12.89 12.94 12.74 13.10 821,360 12.873 -0.17%
2013-07-03 0 28.80 28.80 28.90 28.50 29.50 1,187,000 34,320,825 28.914 12.94 12.94 12.98 12.80 13.25 2,642,154 12.990 -2.04%
2013-07-02 0 29.40 29.40 29.45 28.95 29.70 1,170,668 34,413,472 29.396 13.21 13.21 13.23 13.01 13.34 2,605,800 13.206 -0.84%
2013-06-28 0 29.65 29.60 29.75 29.50 30.45 1,168,000 34,724,111 29.730 13.32 13.30 13.37 13.25 13.68 2,599,862 13.356 1.72%
2013-06-27 0 29.15 29.10 29.20 28.40 30.00 1,081,494 31,649,052 29.264 13.10 13.07 13.12 12.76 13.48 2,407,307 13.147 1.92%
2013-06-26 0 28.60 28.60 28.85 27.85 30.60 1,146,664 33,056,967 28.829 12.85 12.85 12.96 12.51 13.75 2,552,370 12.951 2.69%
2013-06-25 0 27.85 27.85 28.10 27.20 28.50 478,218 13,368,856 27.956 12.51 12.51 12.62 12.22 12.80 1,064,470 12.559 1.83%
2013-06-24 0 27.35 27.25 27.55 27.05 28.35 463,059 12,859,723 27.771 12.29 12.24 12.38 12.15 12.74 1,030,727 12.476 -2.67%
2013-06-21 0 28.10 28.05 28.40 28.00 28.80 1,677,500 47,427,700 28.273 12.62 12.60 12.76 12.58 12.94 3,733,962 12.702 -3.27%
2013-06-20 0 29.05 29.05 29.20 28.80 29.65 550,531 16,037,644 29.131 13.05 13.05 13.12 12.94 13.32 1,225,432 13.087 -2.02%
2013-06-19 0 29.65 29.65 29.80 29.50 30.20 904,963 26,949,974 29.780 13.32 13.32 13.39 13.25 13.57 2,014,365 13.379 -1.33%
2013-06-18 0 30.05 30.05 30.10 29.55 30.25 2,168,642 64,847,806 29.902 13.50 13.50 13.52 13.28 13.59 4,827,199 13.434 0.00%
2013-06-17 0 30.05 29.95 30.10 29.65 30.30 559,738 16,818,511 30.047 13.50 13.46 13.52 13.32 13.61 1,245,926 13.499 0.00%
2013-06-14 0 30.05 30.05 30.20 29.55 30.65 1,131,000 33,599,855 29.708 13.50 13.50 13.57 13.28 13.77 2,517,503 13.347 2.21%
2013-06-13 0 29.40 29.30 29.60 28.05 30.00 714,402 20,711,257 28.991 13.21 13.16 13.30 12.60 13.48 1,590,194 13.024 -3.13%
2013-06-11 0 30.35 30.35 30.45 30.20 30.80 1,447,914 44,150,548 30.493 13.63 13.63 13.68 13.57 13.84 3,222,925 13.699 -1.94%
2013-06-10 0 30.95 30.85 31.00 30.60 31.45 400,000 12,364,475 30.911 13.90 13.86 13.93 13.75 14.13 890,364 13.887 -1.75%
2013-06-07 0 31.50 31.45 31.50 30.10 31.80 511,000 16,061,974 31.432 14.15 14.13 14.15 13.52 14.29 1,137,439 14.121 0.16%
2013-06-06 0 31.45 31.40 31.55 31.00 31.75 1,841,000 57,747,025 31.367 14.13 14.11 14.17 13.93 14.26 4,097,898 14.092 0.16%
2013-06-05 0 31.40 31.40 31.55 31.00 32.00 1,297,020 40,609,643 31.310 14.11 14.11 14.17 13.93 14.38 2,887,048 14.066 -0.16%
2013-06-04 0 31.45 31.40 31.55 31.00 31.85 762,004 23,931,569 31.406 14.13 14.11 14.17 13.93 14.31 1,696,151 14.109 0.80%
2013-06-03 0 31.20 31.20 31.30 30.50 31.50 1,530,015 47,482,134 31.034 14.02 14.02 14.06 13.70 14.15 3,405,674 13.942 1.30%
2013-05-31 0 30.80 30.90 31.15 30.60 31.45 1,090,000 33,824,700 31.032 13.84 13.88 13.99 13.75 14.13 2,426,241 13.941 -0.16%
2013-05-30 0 30.85 30.85 31.00 30.70 32.50 1,147,000 35,751,700 31.170 13.86 13.86 13.93 13.79 14.60 2,553,117 14.003 -1.59%
2013-05-29 0 31.35 31.30 31.40 31.00 33.50 740,000 23,662,350 31.976 14.08 14.06 14.11 13.93 15.05 1,647,173 14.365 -6.56%
2013-05-28 0 33.55 33.55 33.70 33.50 33.75 117,000 3,909,480 33.414 15.07 15.07 15.14 15.05 15.16 260,431 15.012 0.00%
2013-05-27 0 33.55 33.40 33.80 33.20 33.80 1,048,281 35,015,919 33.403 15.07 15.01 15.18 14.92 15.18 2,333,378 15.007 -0.74%
2013-05-24 0 33.80 33.75 34.00 33.65 34.55 226,000 7,670,682 33.941 15.18 15.16 15.27 15.12 15.52 503,055 15.248 -1.17%
2013-05-23 0 34.20 34.05 34.20 33.70 35.00 1,125,220 38,541,882 34.253 15.36 15.30 15.36 15.14 15.72 2,504,637 15.388 -1.72%
2013-05-22 0 34.80 34.65 35.00 34.00 35.05 532,000 18,533,375 34.837 15.63 15.57 15.72 15.27 15.75 1,184,183 15.651 -0.43%
2013-05-21 0 34.95 34.90 35.00 34.35 35.80 771,456 26,877,045 34.839 15.70 15.68 15.72 15.43 16.08 1,717,191 15.652 -2.24%
2013-05-20 0 35.75 35.75 36.05 34.45 36.95 2,250,992 80,593,289 35.803 16.06 16.06 16.20 15.48 16.60 5,010,503 16.085 3.62%
2013-05-16 0 34.50 34.50 34.60 33.10 34.55 1,434,027 48,603,493 33.893 15.50 15.50 15.54 14.87 15.52 3,192,013 15.227 3.29%
2013-05-15 0 33.40 33.15 33.50 32.80 33.50 530,088 17,560,479 33.127 15.01 14.89 15.05 14.74 15.05 1,179,928 14.883 0.00%
2013-05-14 0 33.40 33.10 33.50 33.10 34.10 593,344 19,888,811 33.520 15.01 14.87 15.05 14.87 15.32 1,320,730 15.059 -1.04%
2013-05-13 0 33.75 33.70 33.95 33.60 34.70 647,593 22,088,344 34.108 15.16 15.14 15.25 15.09 15.59 1,441,483 15.323 -1.32%
2013-05-10 0 34.20 34.20 34.30 33.60 34.30 1,013,948 34,480,374 34.006 15.36 15.36 15.41 15.09 15.41 2,256,956 15.277 1.33%
2013-05-09 0 33.75 33.75 33.90 33.55 34.00 506,168 17,134,052 33.851 15.16 15.16 15.23 15.07 15.27 1,126,684 15.208 0.60%
2013-05-08 0 33.55 33.50 33.60 33.40 34.00 506,330 16,992,064 33.559 15.07 15.05 15.09 15.01 15.27 1,127,044 15.077 -0.21%
2013-05-07 0 34.05 33.85 34.20 33.80 34.60 705,181 23,985,331 34.013 15.10 15.02 15.17 14.99 15.35 1,589,745 15.088 -0.29%
2013-05-06 0 34.15 34.10 34.50 34.10 34.50 334,368 11,478,744 34.330 15.15 15.13 15.30 15.13 15.30 753,792 15.228 0.29%
2013-05-03 0 34.05 34.00 34.40 33.25 34.40 1,486,557 50,269,981 33.816 15.10 15.08 15.26 14.75 15.26 3,351,262 15.000 1.19%
2013-05-02 0 33.65 33.30 33.70 32.30 33.70 1,314,625 43,600,714 33.166 14.93 14.77 14.95 14.33 14.95 2,963,662 14.712 2.28%
2013-04-30 0 32.90 32.90 33.10 32.25 33.55 1,811,566 60,084,192 33.167 14.59 14.59 14.68 14.31 14.88 4,083,955 14.712 2.02%
2013-04-29 0 32.25 32.10 32.30 32.05 32.80 457,348 14,808,516 32.379 14.31 14.24 14.33 14.22 14.55 1,031,035 14.363 -0.46%
2013-04-26 0 32.40 32.30 32.50 32.20 32.55 460,504 14,910,443 32.379 14.37 14.33 14.42 14.28 14.44 1,038,150 14.363 0.00%
2013-04-25 0 32.40 32.35 32.45 32.20 32.70 290,573 9,435,200 32.471 14.37 14.35 14.39 14.28 14.51 655,061 14.404 0.00%
2013-04-24 0 32.40 32.40 32.45 31.85 32.80 794,300 25,791,987 32.471 14.37 14.37 14.39 14.13 14.55 1,790,653 14.404 2.21%
2013-04-23 0 31.70 31.70 31.95 31.55 32.05 635,023 20,189,597 31.793 14.06 14.06 14.17 13.99 14.22 1,431,582 14.103 0.63%
2013-04-22 0 31.50 31.35 31.55 31.30 31.90 510,478 16,116,157 31.571 13.97 13.91 13.99 13.88 14.15 1,150,810 14.004 0.32%
2013-04-19 0 31.40 31.40 31.45 30.50 31.75 385,812 12,112,634 31.395 13.93 13.93 13.95 13.53 14.08 869,766 13.926 2.11%
2013-04-18 0 30.75 30.70 30.75 30.55 31.45 992,034 30,857,129 31.105 13.64 13.62 13.64 13.55 13.95 2,236,420 13.798 -0.65%
2013-04-17 0 30.95 30.80 31.00 30.75 31.50 405,514 12,613,850 31.106 13.73 13.66 13.75 13.64 13.97 914,182 13.798 0.32%
2013-04-16 0 30.85 30.90 31.15 30.35 31.40 614,325 18,915,806 30.791 13.68 13.71 13.82 13.46 13.93 1,384,921 13.658 -0.16%
2013-04-15 0 30.90 30.85 30.90 30.00 30.90 287,416 8,764,636 30.495 13.71 13.68 13.71 13.31 13.71 647,944 13.527 -0.64%
2013-04-12 0 31.10 31.10 31.20 30.80 31.50 901,800 27,948,675 30.992 13.80 13.80 13.84 13.66 13.97 2,032,998 13.748 0.97%
2013-04-11 0 30.80 30.75 30.80 30.35 30.85 1,231,357 37,472,981 30.432 13.66 13.64 13.66 13.46 13.68 2,775,944 13.499 2.33%
2013-04-10 0 30.10 30.05 30.20 29.55 31.00 2,427,980 73,209,571 30.152 13.35 13.33 13.40 13.11 13.75 5,473,585 13.375 -1.31%
2013-04-09 0 30.50 30.50 30.75 29.00 31.20 1,029,175 31,623,655 30.727 13.53 13.53 13.64 12.86 13.84 2,320,150 13.630 -0.49%
2013-04-08 0 30.65 30.50 30.75 30.00 31.80 1,232,951 37,993,030 30.815 13.60 13.53 13.64 13.31 14.11 2,779,538 13.669 -2.08%
2013-04-05 0 31.30 31.30 31.35 31.25 31.90 603,029 19,017,601 31.537 13.88 13.88 13.91 13.86 14.15 1,359,455 13.989 -2.03%
2013-04-03 0 31.95 31.75 32.00 31.60 32.20 280,000 8,910,400 31.823 14.17 14.08 14.19 14.02 14.28 631,226 14.116 1.75%
2013-04-02 0 31.40 31.35 31.50 31.30 32.20 888,632 28,275,792 31.819 13.93 13.91 13.97 13.88 14.28 2,003,313 14.115 -1.10%
2013-03-28 0 31.75 31.60 31.80 31.40 32.05 469,264 14,940,898 31.839 14.08 14.02 14.11 13.93 14.22 1,057,899 14.123 0.32%
2013-03-27 0 31.65 31.60 31.75 31.55 32.20 917,365 29,069,996 31.689 14.04 14.02 14.08 13.99 14.28 2,068,088 14.056 -1.71%
2013-03-26 0 32.20 32.20 32.25 31.35 32.40 515,497 16,587,518 32.178 14.28 14.28 14.31 13.91 14.37 1,162,125 14.273 3.21%
2013-03-25 0 31.20 31.20 31.30 30.55 31.45 925,514 28,733,248 31.046 13.84 13.84 13.88 13.55 13.95 2,086,459 13.771 -0.95%
2013-03-22 0 31.50 31.40 31.50 31.35 32.25 899,000 28,650,625 31.869 13.97 13.93 13.97 13.91 14.31 2,026,686 14.137 -2.93%
2013-03-21 0 32.45 32.35 32.50 31.80 33.70 657,242 21,237,467 32.313 14.39 14.35 14.42 14.11 14.95 1,481,672 14.333 -0.15%
2013-03-20 0 32.50 32.50 32.65 31.30 33.25 453,807 14,872,334 32.772 14.42 14.42 14.48 13.88 14.75 1,023,053 14.537 2.04%
2013-03-19 0 31.85 31.70 31.95 31.35 32.35 477,000 15,260,125 31.992 14.13 14.06 14.17 13.91 14.35 1,075,338 14.191 1.76%
2013-03-18 0 31.30 31.30 31.35 31.00 31.75 531,876 16,682,207 31.365 13.88 13.88 13.91 13.75 14.08 1,199,050 13.913 -2.19%
2013-03-15 0 32.00 31.90 32.20 31.65 32.35 1,327,451 42,639,059 32.121 14.19 14.15 14.28 14.04 14.35 2,992,577 14.248 -0.31%
2013-03-14 0 32.10 32.10 32.20 31.30 32.40 408,000 13,026,487 31.928 14.24 14.24 14.28 13.88 14.37 919,786 14.163 0.47%
2013-03-13 0 31.95 31.85 31.95 31.75 32.70 416,286 13,417,227 32.231 14.17 14.13 14.17 14.08 14.51 938,466 14.297 -3.47%
2013-03-12 0 33.10 32.90 33.15 32.70 33.95 1,610,587 53,951,001 33.498 14.68 14.59 14.70 14.51 15.06 3,630,872 14.859 -0.30%
2013-03-11 0 33.20 33.05 33.25 31.80 33.65 1,505,429 49,488,657 32.873 14.73 14.66 14.75 14.11 14.93 3,393,806 14.582 4.90%
2013-03-08 0 31.65 31.65 31.80 31.60 31.90 272,000 8,629,150 31.725 14.04 14.04 14.11 14.02 14.15 613,191 14.073 0.64%
2013-03-07 0 31.45 31.40 31.55 31.10 31.65 274,457 8,628,714 31.439 13.95 13.93 13.99 13.80 14.04 618,730 13.946 0.48%
2013-03-06 0 31.30 31.30 31.45 31.15 32.20 575,000 18,016,341 31.333 13.88 13.88 13.95 13.82 14.28 1,296,267 13.899 0.16%
2013-03-05 0 31.25 31.25 31.35 31.10 31.70 512,739 16,072,701 31.347 13.86 13.86 13.91 13.80 14.06 1,155,908 13.905 0.16%
2013-03-04 0 31.20 31.15 31.50 30.90 32.10 701,074 21,971,637 31.340 13.84 13.82 13.97 13.71 14.24 1,580,486 13.902 -1.27%
2013-03-01 0 31.60 31.55 31.75 31.20 32.20 1,220,586 38,820,378 31.805 14.02 13.99 14.08 13.84 14.28 2,751,662 14.108 2.60%
2013-02-28 0 30.80 30.60 30.90 30.50 31.50 1,540,799 47,723,567 30.973 13.66 13.57 13.71 13.53 13.97 3,473,544 13.739 2.50%
2013-02-27 0 30.05 30.05 30.10 29.60 30.25 945,931 28,341,123 29.961 13.33 13.33 13.35 13.13 13.42 2,132,486 13.290 -0.99%
2013-02-26 0 30.35 30.35 30.45 30.20 31.05 925,277 28,335,399 30.624 13.46 13.46 13.51 13.40 13.77 2,085,924 13.584 -2.10%
2013-02-25 0 31.00 30.85 31.00 30.65 31.85 869,300 26,977,810 31.034 13.75 13.68 13.75 13.60 14.13 1,959,731 13.766 -3.88%
2013-02-22 0 32.25 32.05 32.30 31.10 32.40 703,652 22,534,578 32.025 14.31 14.22 14.33 13.80 14.37 1,586,298 14.206 3.04%
2013-02-21 0 31.30 31.20 31.65 31.20 32.20 768,000 24,238,050 31.560 13.88 13.84 14.04 13.84 14.28 1,731,362 13.999 -2.80%
2013-02-20 0 32.20 32.05 32.25 31.00 32.25 894,399 28,498,925 31.864 14.28 14.22 14.31 13.75 14.31 2,016,314 14.134 3.87%
2013-02-19 0 31.00 30.95 31.00 30.95 31.85 465,160 14,573,407 31.330 13.75 13.73 13.75 13.73 14.13 1,048,647 13.897 -2.05%
2013-02-18 0 31.65 31.65 31.80 31.50 32.30 651,441 20,735,796 31.831 14.04 14.04 14.11 13.97 14.33 1,468,594 14.119 0.32%
2013-02-15 0 31.55 31.40 31.60 31.25 31.60 747,956 23,489,873 31.405 13.99 13.93 14.02 13.86 14.02 1,686,176 13.931 0.64%
2013-02-14 0 31.35 31.15 31.35 30.90 31.70 927,309 29,119,540 31.402 13.91 13.82 13.91 13.71 14.06 2,090,505 13.929 2.96%
2013-02-08 0 30.45 30.40 30.70 29.90 30.80 511,481 15,566,506 30.434 13.51 13.48 13.62 13.26 13.66 1,153,072 13.500 1.84%
2013-02-07 0 29.90 29.85 29.95 29.85 30.90 858,008 26,028,178 30.336 13.26 13.24 13.29 13.24 13.71 1,934,275 13.456 -3.55%
2013-02-06 0 31.00 30.90 31.00 29.80 31.00 1,223,823 37,172,158 30.374 13.75 13.71 13.75 13.22 13.75 2,758,960 13.473 3.51%
2013-02-05 0 29.95 29.70 30.00 29.50 30.20 1,155,000 34,526,450 29.893 13.29 13.17 13.31 13.09 13.40 2,603,807 13.260 1.01%
2013-02-04 0 29.65 29.50 29.60 29.55 30.30 540,000 16,126,237 29.863 13.15 13.09 13.13 13.11 13.44 1,217,364 13.247 -2.15%
2013-02-01 0 30.30 30.10 30.30 29.90 30.40 816,478 24,622,917 30.157 13.44 13.35 13.44 13.26 13.48 1,840,650 13.377 0.66%
2013-01-31 0 30.10 29.85 30.10 29.85 30.25 487,000 14,652,150 30.087 13.35 13.24 13.35 13.24 13.42 1,097,882 13.346 -0.50%
2013-01-30 0 30.25 30.20 30.25 29.80 30.60 1,523,042 45,934,435 30.160 13.42 13.40 13.42 13.22 13.57 3,433,513 13.378 -1.14%
2013-01-29 0 30.60 30.65 30.80 30.05 30.90 1,136,622 34,518,278 30.369 13.57 13.60 13.66 13.33 13.71 2,562,376 13.471 0.33%
2013-01-28 0 30.50 30.30 30.50 29.80 32.00 1,264,851 38,342,914 30.314 13.53 13.44 13.53 13.22 14.19 2,851,453 13.447 -3.79%
2013-01-25 0 31.70 31.65 31.75 29.00 32.10 4,766,989 150,329,506 31.536 14.06 14.04 14.08 12.86 14.24 10,746,596 13.989 14.03%
2013-01-24 0 27.80 27.75 27.90 27.75 28.45 362,106 10,112,444 27.927 12.33 12.31 12.38 12.31 12.62 816,324 12.388 -2.28%
2013-01-23 0 28.45 28.35 28.45 27.90 28.65 394,696 11,150,006 28.250 12.62 12.58 12.62 12.38 12.71 889,794 12.531 1.61%
2013-01-22 0 28.00 27.95 28.00 27.90 28.15 172,237 4,826,326 28.021 12.42 12.40 12.42 12.38 12.49 388,287 12.430 -1.41%
2013-01-21 0 28.40 28.35 28.40 27.55 28.95 142,041 4,020,201 28.303 12.60 12.58 12.60 12.22 12.84 320,214 12.555 1.43%
2013-01-18 0 28.00 27.95 28.10 27.75 28.20 369,476 10,316,534 27.922 12.42 12.40 12.46 12.31 12.51 832,939 12.386 0.00%
2013-01-17 0 28.00 27.95 28.00 27.75 28.00 324,000 9,034,600 27.885 12.42 12.40 12.42 12.31 12.42 730,419 12.369 1.08%
2013-01-16 0 27.70 27.60 27.65 27.55 27.90 277,958 7,696,951 27.691 12.29 12.24 12.27 12.22 12.38 626,622 12.283 -0.36%
2013-01-15 0 27.80 27.80 27.85 27.70 28.30 325,469 9,091,763 27.934 12.33 12.33 12.35 12.29 12.55 733,730 12.391 -0.18%
2013-01-14 0 27.85 27.85 27.90 27.75 28.45 461,148 12,880,573 27.932 12.35 12.35 12.38 12.31 12.62 1,039,602 12.390 -0.18%
2013-01-11 0 27.90 27.80 28.00 27.35 28.60 659,289 18,363,981 27.854 12.38 12.33 12.42 12.13 12.69 1,486,287 12.356 1.27%
2013-01-10 0 27.55 27.45 27.70 27.10 27.80 870,355 23,930,004 27.495 12.22 12.18 12.29 12.02 12.33 1,962,109 12.196 1.66%
2013-01-09 0 27.10 27.05 27.15 26.90 27.35 249,055 6,731,171 27.027 12.02 12.00 12.04 11.93 12.13 561,464 11.989 0.37%
2013-01-08 0 27.00 26.80 27.00 26.65 27.20 477,619 12,904,089 27.018 11.98 11.89 11.98 11.82 12.07 1,076,734 11.984 -0.18%
2013-01-07 0 27.05 27.10 27.15 26.90 27.40 623,178 16,945,613 27.192 12.00 12.02 12.04 11.93 12.15 1,404,879 12.062 0.93%
2013-01-04 0 26.80 26.80 26.85 26.45 26.90 565,533 15,086,631 26.677 11.89 11.89 11.91 11.73 11.93 1,274,925 11.833 1.90%
2013-01-03 0 26.30 26.30 26.35 26.00 26.40 426,253 11,195,453 26.265 11.67 11.67 11.69 11.53 11.71 960,935 11.651 1.54%
2013-01-02 0 25.90 25.85 25.90 25.60 26.10 439,335 11,398,470 25.945 11.49 11.47 11.49 11.36 11.58 990,427 11.509 0.78%
2012-12-31 0 25.70 25.60 25.75 25.60 25.90 48,017 1,234,035 25.700 11.40 11.36 11.42 11.36 11.49 108,248 11.400 -0.96%
2012-12-28 0 25.95 25.85 25.95 25.35 25.95 222,000 5,706,600 25.705 11.51 11.47 11.51 11.24 11.51 500,472 11.402 2.37%
2012-12-27 0 25.35 25.30 25.35 25.30 25.50 304,147 7,714,284 25.364 11.24 11.22 11.24 11.22 11.31 685,662 11.251 -0.20%
2012-12-24 0 25.40 25.35 25.40 25.25 25.65 174,484 4,429,565 25.387 11.27 11.24 11.27 11.20 11.38 393,353 11.261 -1.74%
2012-12-21 0 25.85 25.80 25.85 25.80 26.10 681,239 17,616,637 25.860 11.47 11.44 11.47 11.44 11.58 1,535,770 11.471 0.19%
2012-12-20 0 25.80 25.70 25.80 25.15 25.85 749,000 19,109,900 25.514 11.44 11.40 11.44 11.16 11.47 1,688,529 11.317 2.99%
2012-12-19 0 25.05 25.05 25.10 25.00 25.20 303,092 7,608,692 25.104 11.11 11.11 11.13 11.09 11.18 683,284 11.135 0.40%
2012-12-18 0 24.95 24.85 24.95 24.90 25.20 478,802 11,992,024 25.046 11.07 11.02 11.07 11.05 11.18 1,079,401 11.110 -0.40%
2012-12-17 0 25.05 25.00 25.05 24.95 25.35 387,501 9,718,123 25.079 11.11 11.09 11.11 11.07 11.24 873,574 11.125 -0.60%
2012-12-14 0 25.20 25.25 25.30 24.90 25.30 522,000 13,130,325 25.154 11.18 11.20 11.22 11.05 11.22 1,176,785 11.158 0.40%
2012-12-13 0 25.10 25.05 25.15 24.80 25.20 1,166,842 29,284,490 25.097 11.13 11.11 11.16 11.00 11.18 2,630,503 11.133 1.41%
2012-12-12 0 24.75 24.75 24.80 24.65 24.90 667,000 16,526,475 24.777 10.98 10.98 11.00 10.93 11.05 1,503,670 10.991 0.00%
2012-12-11 0 24.75 24.75 24.80 24.70 24.95 401,287 9,946,653 24.787 10.98 10.98 11.00 10.96 11.07 904,653 10.995 -0.20%
2012-12-10 0 24.80 24.75 24.80 24.60 25.15 622,000 15,382,100 24.730 11.00 10.98 11.00 10.91 11.16 1,402,223 10.970 -1.00%
2012-12-07 0 25.05 25.05 25.10 24.85 25.20 869,227 21,762,167 25.036 11.11 11.11 11.13 11.02 11.18 1,959,566 11.106 0.20%
2012-12-06 0 25.00 25.00 25.10 24.85 25.25 560,755 14,050,016 25.056 11.09 11.09 11.13 11.02 11.20 1,264,154 11.114 0.40%
2012-12-05 0 24.90 24.90 25.05 24.15 25.05 719,598 17,858,221 24.817 11.05 11.05 11.11 10.71 11.11 1,622,246 11.008 1.01%
2012-12-04 0 24.65 24.60 24.65 24.60 24.95 1,292,000 31,892,875 24.685 10.93 10.91 10.93 10.91 11.07 2,912,657 10.950 -1.20%
2012-12-03 0 24.95 24.95 25.00 24.75 25.15 321,332 8,016,954 24.949 11.07 11.07 11.09 10.98 11.16 724,404 11.067 0.60%
2012-11-30 0 24.80 24.80 24.95 24.75 25.00 643,600 16,012,620 24.880 11.00 11.00 11.07 10.98 11.09 1,450,918 11.036 0.00%
2012-11-29 0 24.80 24.75 24.80 24.30 25.05 895,522 22,189,489 24.778 11.00 10.98 11.00 10.78 11.11 2,018,845 10.991 1.43%
2012-11-28 0 24.45 24.40 24.50 24.15 24.65 4,859,222 118,100,963 24.305 10.85 10.82 10.87 10.71 10.93 10,954,524 10.781 0.62%
2012-11-27 0 24.30 24.30 24.35 24.15 24.45 320,406 7,800,064 24.344 10.78 10.78 10.80 10.71 10.85 722,316 10.799 0.41%
2012-11-26 0 24.20 24.20 24.25 23.95 24.35 353,418 8,561,381 24.225 10.73 10.73 10.76 10.62 10.80 796,738 10.746 1.68%
2012-11-23 0 23.80 23.75 23.95 23.70 23.95 1,024,027 24,406,337 23.834 10.56 10.54 10.62 10.51 10.62 2,308,544 10.572 0.00%
2012-11-22 0 23.80 23.75 23.80 23.70 23.85 380,173 9,040,471 23.780 10.56 10.54 10.56 10.51 10.58 857,054 10.548 0.63%
2012-11-21 0 23.65 23.60 23.80 23.40 24.15 767,000 18,151,473 23.666 10.49 10.47 10.56 10.38 10.71 1,729,108 10.498 -0.84%
2012-11-20 0 23.85 23.75 23.85 23.50 24.20 454,423 10,874,765 23.931 10.58 10.54 10.58 10.42 10.73 1,024,441 10.615 -0.42%
2012-11-19 0 23.95 23.95 24.00 23.80 24.30 125,810 3,011,540 23.937 10.62 10.62 10.65 10.56 10.78 283,623 10.618 0.21%
2012-11-16 0 23.90 23.80 23.95 23.80 24.15 42,903 1,027,876 23.958 10.60 10.56 10.62 10.56 10.71 96,720 10.627 -0.42%
2012-11-15 0 24.00 23.90 24.00 23.85 24.15 227,331 5,453,863 23.991 10.65 10.60 10.65 10.58 10.71 512,490 10.642 1.05%
2012-11-14 0 23.75 23.65 23.85 23.45 23.85 201,120 4,755,847 23.647 10.54 10.49 10.58 10.40 10.58 453,401 10.489 0.64%
2012-11-13 0 23.60 23.50 23.60 23.50 23.80 630,320 14,878,866 23.605 10.47 10.42 10.47 10.42 10.56 1,420,980 10.471 -1.67%
2012-11-12 0 24.00 23.95 24.05 23.80 24.00 910,000 21,738,000 23.888 10.65 10.62 10.67 10.56 10.65 2,051,484 10.596 -0.21%
2012-11-09 0 24.05 24.05 24.10 23.95 24.25 620,907 14,951,302 24.080 10.67 10.67 10.69 10.62 10.76 1,399,759 10.681 0.00%
2012-11-08 0 24.05 24.00 24.10 24.00 24.25 128,693 3,098,812 24.079 10.67 10.65 10.69 10.65 10.76 290,123 10.681 -1.84%
2012-11-07 0 24.50 24.40 24.55 24.00 24.65 255,500 6,210,525 24.307 10.87 10.82 10.89 10.65 10.93 575,994 10.782 1.87%
2012-11-06 0 24.05 24.00 24.10 23.80 24.10 277,000 6,633,952 23.949 10.67 10.65 10.69 10.56 10.69 624,463 10.623 0.42%
2012-11-05 0 23.95 23.90 24.00 23.75 24.20 487,800 11,673,665 23.931 10.62 10.60 10.65 10.54 10.73 1,099,686 10.615 -2.64%
2012-11-02 0 24.60 24.60 24.70 24.00 24.85 902,912 22,152,605 24.535 10.91 10.91 10.96 10.65 11.02 2,035,505 10.883 3.14%
2012-11-01 0 23.85 23.80 23.85 23.00 24.10 492,249 11,705,135 23.779 10.58 10.56 10.58 10.20 10.69 1,109,715 10.548 3.70%
2012-10-31 0 23.00 23.00 23.05 22.65 23.15 305,000 7,009,100 22.981 10.20 10.20 10.22 10.05 10.27 687,585 10.194 1.55%
2012-10-30 0 22.65 22.60 22.65 22.25 23.15 832,035 18,836,626 22.639 10.05 10.02 10.05 9.870 10.27 1,875,722 10.042 -1.95%
2012-10-29 0 23.10 23.05 23.20 22.85 23.85 713,992 16,476,941 23.077 10.25 10.22 10.29 10.14 10.58 1,609,608 10.237 -3.95%
2012-10-26 0 24.05 24.00 24.05 23.85 24.10 411,289 9,876,528 24.014 10.67 10.65 10.67 10.58 10.69 927,201 10.652 0.00%
2012-10-25 0 24.05 24.00 24.10 23.95 24.10 225,046 5,406,967 24.026 10.67 10.65 10.69 10.62 10.69 507,339 10.658 -0.41%
2012-10-24 0 24.15 24.10 24.25 23.85 24.25 525,606 12,621,789 24.014 10.71 10.69 10.76 10.58 10.76 1,184,915 10.652 1.05%
2012-10-22 0 23.90 23.90 23.95 23.20 23.95 347,446 8,273,093 23.811 10.60 10.60 10.62 10.29 10.62 783,275 10.562 1.27%
2012-10-19 0 23.60 23.60 23.70 23.60 23.85 504,044 11,941,304 23.691 10.47 10.47 10.51 10.47 10.58 1,136,306 10.509 0.43%
2012-10-18 0 23.50 23.50 23.65 23.25 23.75 344,867 8,114,562 23.530 10.42 10.42 10.49 10.31 10.54 777,461 10.437 -0.63%
2012-10-17 0 23.65 23.65 23.70 23.55 23.85 446,961 10,611,076 23.740 10.49 10.49 10.51 10.45 10.58 1,007,619 10.531 0.42%
2012-10-16 0 23.55 23.50 23.60 23.00 23.75 229,000 5,354,375 23.382 10.45 10.42 10.47 10.20 10.54 516,253 10.372 2.61%
2012-10-15 0 22.95 22.95 23.00 22.95 23.30 251,000 5,784,400 23.045 10.18 10.18 10.20 10.18 10.34 565,849 10.223 -2.55%
2012-10-12 0 23.55 23.45 23.60 23.30 23.70 60,007 1,410,768 23.510 10.45 10.40 10.47 10.34 10.51 135,278 10.429 0.00%
2012-10-11 0 23.55 23.50 23.70 23.50 23.85 244,000 5,779,650 23.687 10.45 10.42 10.51 10.42 10.58 550,068 10.507 -1.05%
2012-10-10 0 23.80 23.75 23.90 23.65 23.90 915,270 21,779,720 23.796 10.56 10.54 10.60 10.49 10.60 2,063,365 10.555 -0.42%
2012-10-09 0 23.90 23.85 23.90 23.45 23.95 475,545 11,335,316 23.836 10.60 10.58 10.60 10.40 10.62 1,072,058 10.573 1.06%
2012-10-08 0 23.65 23.65 23.70 23.20 23.70 1,339,778 31,559,593 23.556 10.49 10.49 10.51 10.29 10.51 3,020,366 10.449 0.85%
2012-10-05 0 23.45 23.45 23.55 23.25 23.65 587,316 13,824,161 23.538 10.40 10.40 10.45 10.31 10.49 1,324,032 10.441 -1.26%
2012-10-04 0 23.75 23.65 23.80 23.65 23.90 305,998 7,258,436 23.721 10.54 10.49 10.56 10.49 10.60 689,835 10.522 0.00%
2012-10-03 0 23.75 23.65 23.80 23.50 24.00 549,124 13,054,039 23.772 10.54 10.49 10.56 10.42 10.65 1,237,933 10.545 0.42%
2012-09-28 0 23.65 23.60 23.65 23.60 23.95 293,633 6,989,141 23.802 10.49 10.47 10.49 10.47 10.62 661,960 10.558 -0.63%
2012-09-27 0 23.80 23.75 23.80 23.40 24.00 305,000 7,220,560 23.674 10.56 10.54 10.56 10.38 10.65 687,585 10.501 1.62%
2012-09-26 0 23.65 23.60 23.70 23.55 24.00 264,033 6,249,676 23.670 10.39 10.37 10.41 10.34 10.54 601,076 10.397 -2.07%
2012-09-25 0 24.15 24.15 24.20 23.95 24.45 513,750 12,436,130 24.207 10.61 10.61 10.63 10.52 10.74 1,169,561 10.633 -1.43%
2012-09-24 0 24.50 24.40 24.55 23.65 24.60 373,109 9,084,800 24.349 10.76 10.72 10.78 10.39 10.81 849,389 10.696 2.51%
2012-09-21 0 23.90 23.80 23.95 23.60 24.00 598,315 14,241,777 23.803 10.50 10.45 10.52 10.37 10.54 1,362,075 10.456 0.21%
2012-09-20 0 23.85 23.80 23.85 23.20 23.90 383,877 9,130,412 23.785 10.48 10.45 10.48 10.19 10.50 873,903 10.448 0.63%
2012-09-19 0 23.70 23.70 23.80 23.60 23.90 376,666 8,952,783 23.768 10.41 10.41 10.45 10.37 10.50 857,487 10.441 0.64%
2012-09-18 0 23.55 23.55 23.65 23.40 23.85 659,000 15,530,800 23.567 10.34 10.34 10.39 10.28 10.48 1,500,225 10.352 0.43%
2012-09-17 0 23.45 23.45 23.50 23.30 23.90 473,380 11,155,225 23.565 10.30 10.30 10.32 10.23 10.50 1,077,658 10.351 0.00%
2012-09-14 0 23.45 23.30 23.40 22.45 23.45 677,884 15,674,605 23.123 10.30 10.23 10.28 9.862 10.30 1,543,215 10.157 6.11%
2012-09-13 0 22.10 21.95 22.15 21.55 22.45 529,622 11,690,071 22.072 9.708 9.642 9.730 9.466 9.862 1,205,694 9.6957 2.08%
2012-09-12 0 21.65 21.65 21.75 21.65 21.90 209,636 4,567,455 21.788 9.510 9.510 9.554 9.510 9.620 477,240 9.5706 0.46%
2012-09-11 0 21.55 21.45 21.50 21.45 21.75 615,000 13,277,250 21.589 9.466 9.422 9.444 9.422 9.554 1,400,058 9.4834 0.00%
2012-09-10 0 21.55 21.50 21.60 21.50 22.00 390,000 8,439,183 21.639 9.466 9.444 9.488 9.444 9.664 887,842 9.5053 0.00%
2012-09-07 0 21.55 21.50 21.60 21.30 21.90 463,691 9,963,169 21.487 9.466 9.444 9.488 9.356 9.620 1,055,601 9.4384 2.38%
2012-09-06 0 21.05 21.00 21.10 20.50 21.20 328,884 6,914,685 21.025 9.247 9.225 9.269 9.005 9.312 748,710 9.2355 2.43%
2012-09-05 0 20.55 20.55 20.70 20.35 21.00 616,816 12,761,046 20.689 9.027 9.027 9.093 8.939 9.225 1,404,193 9.0878 -2.38%
2012-09-04 0 21.05 21.05 21.20 21.05 21.55 378,512 8,028,981 21.212 9.247 9.247 9.312 9.247 9.466 861,689 9.3177 -1.64%
2012-09-03 0 21.40 21.35 21.50 21.20 21.55 419,004 8,947,349 21.354 9.400 9.378 9.444 9.312 9.466 953,870 9.3801 -0.23%
2012-08-31 0 21.45 21.20 21.45 20.85 21.45 357,013 7,576,130 21.221 9.422 9.312 9.422 9.159 9.422 812,746 9.3216 1.90%
2012-08-30 0 21.05 21.00 21.05 20.80 21.35 582,000 12,270,500 21.083 9.247 9.225 9.247 9.137 9.378 1,324,933 9.2612 -2.32%
2012-08-29 0 21.55 21.50 21.55 21.35 21.80 405,000 8,699,850 21.481 9.466 9.444 9.466 9.378 9.576 921,990 9.4360 0.23%
2012-08-28 0 21.50 21.50 21.55 21.30 21.65 476,067 10,226,227 21.481 9.444 9.444 9.466 9.356 9.510 1,083,775 9.4357 -0.69%
2012-08-27 0 21.65 21.65 21.80 21.55 22.30 309,925 6,761,821 21.818 9.510 9.510 9.576 9.466 9.796 705,550 9.5838 -1.59%
2012-08-24 0 22.00 22.00 22.05 21.20 22.20 849,623 18,613,519 21.908 9.664 9.664 9.686 9.312 9.752 1,934,182 9.6235 1.38%
2012-08-23 0 21.70 21.65 21.75 21.15 21.80 197,000 4,254,250 21.595 9.532 9.510 9.554 9.291 9.576 448,474 9.4861 2.12%
2012-08-22 0 21.25 21.25 21.30 20.80 21.35 571,096 12,060,646 21.118 9.334 9.334 9.356 9.137 9.378 1,300,110 9.2766 0.71%
2012-08-21 0 21.10 21.10 21.15 20.75 21.25 500,508 10,516,617 21.012 9.269 9.269 9.291 9.115 9.334 1,139,415 9.2298 1.20%
2012-08-20 0 20.85 20.80 20.90 20.00 20.90 710,500 14,598,010 20.546 9.159 9.137 9.181 8.785 9.181 1,617,466 9.0252 3.73%
2012-08-17 0 20.10 20.10 20.15 19.92 20.15 187,992 3,770,040 20.054 8.829 8.829 8.851 8.750 8.851 427,967 8.8092 1.11%
2012-08-16 0 19.88 19.86 19.88 19.84 20.10 320,400 6,388,810 19.940 8.733 8.724 8.733 8.715 8.829 729,396 8.7590 -0.85%
2012-08-15 0 20.05 20.00 20.05 19.80 20.10 276,561 5,512,078 19.931 8.807 8.785 8.807 8.697 8.829 629,596 8.7549 -0.25%
2012-08-14 0 20.10 20.05 20.10 19.96 20.45 302,568 6,108,200 20.188 8.829 8.807 8.829 8.768 8.983 688,801 8.8679 -1.47%
2012-08-13 0 20.40 20.30 20.40 20.05 20.40 189,000 3,827,100 20.249 8.961 8.917 8.961 8.807 8.961 430,262 8.8948 1.24%
2012-08-10 0 20.15 20.15 20.20 20.00 20.40 271,000 5,495,114 20.277 8.851 8.851 8.873 8.785 8.961 616,936 8.9071 -1.71%
2012-08-09 0 20.50 20.45 20.60 20.30 20.75 144,000 2,950,350 20.489 9.005 8.983 9.049 8.917 9.115 327,819 8.9999 0.99%
2012-08-08 0 20.30 20.25 20.35 20.15 20.50 263,823 5,356,391 20.303 8.917 8.895 8.939 8.851 9.005 600,598 8.9184 0.25%
2012-08-07 0 20.25 20.20 20.40 20.20 20.50 175,000 3,549,300 20.282 8.895 8.873 8.961 8.873 9.005 398,391 8.9091 -0.25%
2012-08-06 0 20.30 20.25 20.30 20.05 20.40 143,223 2,894,743 20.211 8.917 8.895 8.917 8.807 8.961 326,050 8.8782 2.73%
2012-08-03 0 19.76 19.76 19.90 19.70 19.90 172,001 3,401,779 19.778 8.680 8.680 8.741 8.654 8.741 391,563 8.6877 -1.20%
2012-08-02 0 20.00 20.00 20.15 19.98 20.20 107,583 2,162,394 20.100 8.785 8.785 8.851 8.777 8.873 244,915 8.8292 -0.99%
2012-08-01 0 20.20 20.20 20.40 19.78 20.40 587,923 11,849,085 20.154 8.873 8.873 8.961 8.689 8.961 1,338,417 8.8531 2.75%
2012-07-31 0 19.66 19.62 19.76 19.56 19.90 232,000 4,568,360 19.691 8.636 8.618 8.680 8.592 8.741 528,152 8.6497 0.00%
2012-07-30 0 19.66 19.66 19.68 19.48 19.78 98,500 1,934,530 19.640 8.636 8.636 8.645 8.557 8.689 224,237 8.6272 0.20%
2012-07-27 0 19.62 19.60 19.64 19.54 19.72 51,000 1,001,570 19.639 8.618 8.610 8.627 8.583 8.662 116,102 8.6266 1.55%
2012-07-26 0 19.32 19.30 19.40 19.10 19.46 199,000 3,840,680 19.300 8.487 8.478 8.522 8.390 8.548 453,027 8.4778 0.52%
2012-07-25 0 19.22 19.22 19.28 19.22 19.46 309,000 5,966,560 19.309 8.443 8.443 8.469 8.443 8.548 703,444 8.4819 -1.33%
2012-07-24 0 19.48 19.44 19.48 19.46 19.88 115,398 2,264,464 19.623 8.557 8.539 8.557 8.548 8.733 262,706 8.6198 -1.42%
2012-07-23 0 19.76 19.70 19.84 19.62 19.96 125,000 2,469,080 19.753 8.680 8.654 8.715 8.618 8.768 284,565 8.6767 -2.18%
2012-07-20 0 20.20 20.20 20.25 19.90 20.35 326,000 6,558,400 20.118 8.873 8.873 8.895 8.741 8.939 742,145 8.8371 0.75%
2012-07-19 0 20.05 20.00 20.15 20.00 20.35 143,321 2,895,286 20.201 8.807 8.785 8.851 8.785 8.939 326,273 8.8738 0.35%
2012-07-18 0 19.98 19.94 20.00 19.78 20.25 193,000 3,859,930 20.000 8.777 8.759 8.785 8.689 8.895 439,368 8.7852 0.20%
2012-07-17 0 19.94 19.80 19.94 19.56 19.94 406,049 8,007,680 19.721 8.759 8.697 8.759 8.592 8.759 924,378 8.6628 2.26%
2012-07-16 0 19.50 19.48 19.50 19.46 19.96 306,000 6,014,800 19.656 8.566 8.557 8.566 8.548 8.768 696,614 8.6343 -1.91%
2012-07-13 0 19.88 19.68 19.90 19.30 20.05 395,813 7,793,696 19.690 8.733 8.645 8.741 8.478 8.807 901,075 8.6493 1.43%
2012-07-12 0 19.60 19.52 19.64 19.50 19.96 398,293 7,839,360 19.682 8.610 8.574 8.627 8.566 8.768 906,721 8.6458 -2.00%
2012-07-11 0 20.00 20.00 20.05 19.92 20.20 254,000 5,095,650 20.062 8.785 8.785 8.807 8.750 8.873 578,235 8.8124 -0.25%
2012-07-10 0 20.05 19.94 20.05 19.90 20.30 336,000 6,724,690 20.014 8.807 8.759 8.807 8.741 8.917 764,910 8.7915 -0.99%
2012-07-09 0 20.25 20.25 20.40 20.15 20.95 280,773 5,727,450 20.399 8.895 8.895 8.961 8.851 9.203 639,185 8.9606 -4.03%
2012-07-06 0 21.10 20.90 21.10 20.55 21.10 258,259 5,373,588 20.807 9.269 9.181 9.269 9.027 9.269 587,931 9.1398 0.72%
2012-07-05 0 20.95 20.95 21.00 20.25 21.00 461,219 9,528,245 20.659 9.203 9.203 9.225 8.895 9.225 1,049,973 9.0748 2.20%
2012-07-04 0 20.50 20.35 20.50 19.90 20.50 1,039,019 20,801,873 20.021 9.005 8.939 9.005 8.741 9.005 2,365,345 8.7944 2.71%
2012-07-03 0 19.96 19.90 19.98 19.78 19.96 501,000 9,956,496 19.873 8.768 8.741 8.777 8.689 8.768 1,140,535 8.7297 0.91%
2012-06-29 0 19.78 19.76 19.84 19.50 19.90 410,118 8,108,903 19.772 8.689 8.680 8.715 8.566 8.741 933,641 8.6852 -0.10%
2012-06-28 0 19.80 19.64 20.10 19.62 20.30 563,000 11,182,640 19.863 8.697 8.627 8.829 8.618 8.917 1,281,679 8.7250 -1.49%
2012-06-27 0 20.10 20.05 20.25 20.05 20.35 671,000 13,567,250 20.219 8.829 8.807 8.895 8.807 8.939 1,527,543 8.8817 -0.74%
2012-06-26 0 20.25 20.25 20.40 20.15 20.50 303,000 6,135,100 20.248 8.895 8.895 8.961 8.851 9.005 689,785 8.8942 -1.22%
2012-06-25 0 20.50 20.40 20.50 20.40 20.90 207,000 4,260,650 20.583 9.005 8.961 9.005 8.961 9.181 471,239 9.0414 -1.20%
2012-06-22 0 20.75 20.70 20.75 20.30 20.80 195,003 4,027,613 20.654 9.115 9.093 9.115 8.917 9.137 443,928 9.0727 -1.43%
2012-06-21 0 21.05 21.05 21.10 20.35 21.50 329,109 6,920,701 21.029 9.247 9.247 9.269 8.939 9.444 749,222 9.2372 1.69%
2012-06-20 0 20.70 20.70 20.95 20.45 21.25 355,343 7,382,796 20.777 9.093 9.093 9.203 8.983 9.334 808,945 9.1265 1.47%
2012-06-19 0 20.40 20.30 20.50 20.00 20.55 345,000 7,036,186 20.395 8.961 8.917 9.005 8.785 9.027 785,399 8.9587 0.00%
2012-06-18 0 20.40 20.25 20.40 20.25 20.80 433,000 8,790,598 20.302 8.961 8.895 8.961 8.895 9.137 985,732 8.9178 2.10%
2012-06-15 0 19.98 19.96 20.00 19.68 20.50 327,002 6,579,011 20.119 8.777 8.768 8.785 8.645 9.005 744,426 8.8377 1.42%
2012-06-14 0 19.70 19.58 19.70 19.50 19.70 145,245 2,849,252 19.617 8.654 8.601 8.654 8.566 8.654 330,653 8.6171 1.03%
2012-06-13 0 19.50 19.50 19.54 19.22 19.62 88,453 1,715,265 19.392 8.566 8.566 8.583 8.443 8.618 201,365 8.5182 0.00%
2012-06-12 0 19.50 19.40 19.50 19.18 19.50 190,973 3,700,850 19.379 8.566 8.522 8.566 8.425 8.566 434,753 8.5125 -0.51%
2012-06-11 0 19.60 19.58 19.76 19.56 19.78 67,720 1,333,132 19.686 8.610 8.601 8.680 8.592 8.689 154,166 8.6474 1.03%
2012-06-08 0 19.40 19.30 19.44 18.98 19.62 169,000 3,263,760 19.312 8.522 8.478 8.539 8.337 8.618 384,731 8.4832 -1.22%
2012-06-07 0 19.64 19.60 19.64 19.24 19.80 245,010 4,785,955 19.534 8.627 8.610 8.627 8.452 8.697 557,770 8.5805 3.37%
2012-06-06 0 19.00 18.96 19.00 18.86 19.18 623,271 11,872,229 19.048 8.346 8.329 8.346 8.285 8.425 1,418,887 8.3673 0.96%
2012-06-05 0 18.82 18.80 18.84 18.66 18.86 203,114 3,812,130 18.768 8.267 8.258 8.276 8.197 8.285 462,393 8.2444 1.18%
2012-06-04 0 18.60 18.58 18.72 18.58 19.24 371,000 6,957,890 18.754 8.170 8.162 8.223 8.162 8.452 844,588 8.2382 -5.10%
2012-06-01 0 19.60 19.60 19.70 19.00 19.84 434,000 8,513,477 19.616 8.610 8.610 8.654 8.346 8.715 988,009 8.6168 1.24%
2012-05-31 0 19.36 19.26 19.44 19.18 19.72 383,047 7,422,018 19.376 8.504 8.460 8.539 8.425 8.662 872,013 8.5114 -1.43%
2012-05-30 0 19.64 19.62 19.76 19.54 20.10 614,000 12,226,740 19.913 8.627 8.618 8.680 8.583 8.829 1,397,782 8.7472 -0.71%
2012-05-29 0 19.78 19.70 19.78 19.46 19.78 328,001 6,425,659 19.590 8.689 8.654 8.689 8.548 8.689 746,700 8.6054 1.33%
2012-05-28 0 19.52 19.48 19.54 19.26 19.58 224,000 4,364,580 19.485 8.574 8.557 8.583 8.460 8.601 509,940 8.5590 0.62%
2012-05-25 0 19.40 19.38 19.40 19.38 19.78 266,119 5,177,698 19.456 8.522 8.513 8.522 8.513 8.689 605,825 8.5465 0.00%
2012-05-24 0 19.40 19.30 19.40 19.26 19.92 384,532 7,482,037 19.458 8.522 8.478 8.522 8.460 8.750 875,394 8.5471 -2.22%
2012-05-23 0 19.84 19.76 19.86 19.78 20.15 445,580 8,882,353 19.934 8.715 8.680 8.724 8.689 8.851 1,014,371 8.7565 -1.54%
2012-05-22 0 20.15 20.05 20.10 19.96 20.60 734,028 14,780,816 20.137 8.851 8.807 8.829 8.768 9.049 1,671,028 8.8453 -1.23%
2012-05-21 0 20.40 20.35 20.40 20.35 20.70 41,147 840,192 20.419 8.961 8.939 8.961 8.939 9.093 93,672 8.9695 -1.69%
2012-05-18 0 20.75 20.70 20.75 20.20 20.85 123,135 2,528,623 20.535 9.115 9.093 9.115 8.873 9.159 280,319 9.0205 -0.72%
2012-05-17 0 20.90 20.85 20.90 20.80 21.20 161,001 3,368,521 20.922 9.181 9.159 9.181 9.137 9.312 366,522 9.1905 -1.42%
2012-05-16 0 21.20 21.20 21.25 21.10 22.20 361,002 7,798,269 21.602 9.312 9.312 9.334 9.269 9.752 821,827 9.4889 -4.50%
2012-05-15 0 22.20 22.05 22.25 21.65 22.25 200,417 4,407,543 21.992 9.752 9.686 9.774 9.510 9.774 456,253 9.6603 2.30%
2012-05-14 0 22.10 22.10 22.20 22.10 22.50 140,000 3,110,400 22.217 9.532 9.532 9.575 9.532 9.705 324,587 9.5826 -2.21%
2012-05-11 0 22.60 22.55 22.65 21.85 22.70 625,865 13,938,801 22.271 9.748 9.726 9.769 9.424 9.791 1,451,056 9.6060 2.49%
2012-05-10 0 22.05 22.05 22.20 22.00 22.35 306,000 6,764,500 22.106 9.511 9.511 9.575 9.489 9.640 709,455 9.5348 -0.45%
2012-05-09 0 22.15 21.90 22.15 21.80 22.25 741,776 16,236,958 21.889 9.554 9.446 9.554 9.403 9.597 1,719,794 9.4412 -0.45%
2012-05-08 0 22.25 22.20 22.30 22.05 22.60 850,478 18,995,437 22.335 9.597 9.575 9.618 9.511 9.748 1,971,817 9.6335 -0.67%
2012-05-07 0 22.40 22.40 22.55 22.20 22.95 414,000 9,329,450 22.535 9.661 9.661 9.726 9.575 9.899 959,851 9.7197 -3.03%
2012-05-04 0 23.10 23.10 23.20 23.05 23.75 268,003 6,202,971 23.145 9.963 9.963 10.01 9.942 10.24 621,360 9.9829 -0.86%
2012-05-03 0 23.30 23.30 23.40 23.25 23.85 257,105 6,019,690 23.413 10.05 10.05 10.09 10.03 10.29 596,093 10.099 -0.64%
2012-05-02 0 23.45 23.40 23.45 23.05 23.75 813,890 19,112,921 23.483 10.11 10.09 10.11 9.942 10.24 1,886,989 10.129 2.40%
2012-04-30 0 22.90 22.85 22.90 22.75 23.50 615,000 14,103,955 22.933 9.877 9.856 9.877 9.812 10.14 1,425,866 9.8915 0.66%
2012-04-27 0 22.75 22.75 22.80 22.75 23.00 188,000 4,299,650 22.870 9.812 9.812 9.834 9.812 9.920 435,874 9.8644 -0.66%
2012-04-26 0 22.90 22.90 23.00 22.85 23.25 98,001 2,247,923 22.938 9.877 9.877 9.920 9.856 10.03 227,213 9.8934 0.22%
2012-04-25 0 22.85 22.85 22.95 22.70 23.10 486,977 11,180,601 22.959 9.856 9.856 9.899 9.791 9.963 1,129,047 9.9027 0.66%
2012-04-24 0 22.70 22.65 22.70 22.35 22.80 291,016 6,564,214 22.556 9.791 9.769 9.791 9.640 9.834 674,715 9.7289 0.22%
2012-04-23 0 22.65 22.60 22.75 22.60 23.20 136,210 3,100,353 22.762 9.769 9.748 9.812 9.748 10.01 315,800 9.8174 -1.31%
2012-04-20 0 22.95 22.80 22.95 22.55 22.95 352,010 8,036,260 22.830 9.899 9.834 9.899 9.726 9.899 816,129 9.8468 0.66%
2012-04-19 0 22.80 22.75 22.80 22.60 23.20 249,009 5,658,907 22.726 9.834 9.812 9.834 9.748 10.01 577,323 9.8020 0.22%
2012-04-18 0 22.75 22.65 22.80 22.40 22.95 513,937 11,656,831 22.681 9.812 9.769 9.834 9.661 9.899 1,191,553 9.7829 -0.22%
2012-04-17 0 22.80 22.75 22.85 22.50 22.95 833,013 19,018,600 22.831 9.834 9.812 9.856 9.705 9.899 1,931,325 9.8474 0.44%
2012-04-16 0 22.70 22.65 22.70 22.60 22.90 68,449 1,557,035 22.747 9.791 9.769 9.791 9.748 9.877 158,698 9.8113 -0.66%
2012-04-13 0 22.85 22.80 22.85 22.80 23.15 331,693 7,594,507 22.896 9.856 9.834 9.856 9.834 9.985 769,024 9.8755 -0.87%
2012-04-12 0 23.05 23.00 23.05 22.10 23.10 1,031,868 23,383,291 22.661 9.942 9.920 9.942 9.532 9.963 2,392,367 9.7741 2.67%
2012-04-11 0 22.45 22.40 22.45 22.10 22.55 616,240 13,739,457 22.296 9.683 9.661 9.683 9.532 9.726 1,428,741 9.6165 0.00%
2012-04-10 0 22.45 22.35 22.50 22.15 22.65 553,001 12,411,572 22.444 9.683 9.640 9.705 9.554 9.769 1,282,122 9.6805 1.13%
2012-04-05 0 22.20 22.15 22.20 22.00 22.50 526,015 11,670,064 22.186 9.575 9.554 9.575 9.489 9.705 1,219,556 9.5691 -0.45%
2012-04-03 0 22.30 22.30 22.35 21.95 22.80 685,800 15,232,840 22.212 9.618 9.618 9.640 9.467 9.834 1,590,014 9.5803 1.36%
2012-04-02 0 22.00 21.90 22.00 21.45 22.30 948,093 20,632,883 21.763 9.489 9.446 9.489 9.252 9.618 2,198,136 9.3865 0.23%
2012-03-30 0 21.95 21.95 22.00 21.50 22.45 851,036 18,752,900 22.035 9.467 9.467 9.489 9.273 9.683 1,973,111 9.5042 -2.23%
2012-03-29 0 22.45 22.40 22.50 22.35 22.85 281,517 6,333,851 22.499 9.683 9.661 9.705 9.640 9.856 652,692 9.7042 -1.75%
2012-03-28 0 22.85 22.70 22.85 22.40 23.35 941,500 21,416,736 22.747 9.856 9.791 9.856 9.661 10.07 2,182,850 9.8114 -1.51%
2012-03-27 0 23.20 23.05 23.20 22.80 23.50 418,529 9,671,982 23.109 10.01 9.942 10.01 9.834 10.14 970,352 9.9675 1.53%
2012-03-26 0 22.85 22.65 22.90 22.15 23.20 358,930 8,137,977 22.673 9.856 9.769 9.877 9.554 10.01 832,172 9.7792 0.88%
2012-03-23 0 22.65 22.50 22.80 22.35 23.25 1,161,564 26,380,841 22.711 9.769 9.705 9.834 9.640 10.03 2,693,064 9.7958 -0.44%
2012-03-22 0 22.75 22.70 22.75 22.30 23.25 616,000 14,010,201 22.744 9.812 9.791 9.812 9.618 10.03 1,428,184 9.8098 -1.30%
2012-03-21 0 23.05 23.05 23.20 22.85 23.80 761,059 17,547,770 23.057 9.942 9.942 10.01 9.856 10.27 1,764,501 9.9449 -2.54%
2012-03-20 0 23.65 23.50 23.65 23.05 23.75 657,015 15,393,596 23.430 10.20 10.14 10.20 9.942 10.24 1,523,277 10.106 0.85%
2012-03-19 0 23.45 23.45 23.60 23.40 24.30 634,015 14,994,508 23.650 10.11 10.11 10.18 10.09 10.48 1,469,952 10.201 -2.09%
2012-03-16 0 23.95 23.90 24.10 23.80 24.55 1,088,039 26,297,333 24.169 10.33 10.31 10.39 10.27 10.59 2,522,598 10.425 0.63%
2012-03-15 0 23.80 23.80 23.85 23.45 23.90 170,148 4,033,035 23.703 10.27 10.27 10.29 10.11 10.31 394,485 10.224 0.21%
2012-03-14 0 23.75 23.65 23.80 23.60 24.05 894,645 21,382,324 23.900 10.24 10.20 10.27 10.18 10.37 2,074,218 10.309 1.06%
2012-03-13 0 23.50 23.50 23.60 22.80 23.60 363,520 8,500,839 23.385 10.14 10.14 10.18 9.834 10.18 842,814 10.086 0.86%
2012-03-12 0 23.30 23.15 23.40 23.05 23.70 333,178 7,739,618 23.230 10.05 9.985 10.09 9.942 10.22 772,467 10.019 -0.43%
2012-03-09 0 23.40 23.35 23.40 23.15 23.95 971,284 22,974,692 23.654 10.09 10.07 10.09 9.985 10.33 2,251,904 10.202 0.86%
2012-03-08 0 23.20 23.15 23.30 22.00 23.40 1,133,108 25,987,762 22.935 10.01 9.985 10.05 9.489 10.09 2,627,090 9.8922 5.94%
2012-03-07 0 21.90 21.85 21.90 20.95 22.75 1,190,078 26,069,666 21.906 9.446 9.424 9.446 9.036 9.812 2,759,173 9.4484 -2.23%
2012-03-06 0 22.40 22.35 22.40 22.25 24.00 1,175,574 26,767,966 22.770 9.661 9.640 9.661 9.597 10.35 2,725,546 9.8211 -4.68%
2012-03-05 0 23.50 23.40 23.50 23.45 24.05 1,050,656 24,979,274 23.775 10.14 10.09 10.14 10.11 10.37 2,435,926 10.255 0.86%
2012-03-02 0 23.30 23.20 23.40 23.00 23.50 1,087,158 25,366,042 23.332 10.05 10.01 10.09 9.920 10.14 2,520,555 10.064 2.87%
2012-03-01 0 22.65 22.55 22.65 22.50 23.15 831,453 19,048,321 22.910 9.769 9.726 9.769 9.705 9.985 1,927,708 9.8813 0.44%
2012-02-29 0 22.55 22.50 22.60 22.30 22.75 1,456,243 32,856,793 22.563 9.726 9.705 9.748 9.618 9.812 3,376,272 9.7317 0.67%
2012-02-28 0 22.40 22.40 22.55 21.80 22.70 1,014,000 22,622,279 22.310 9.661 9.661 9.726 9.403 9.791 2,350,940 9.6227 0.45%
2012-02-27 0 22.30 22.30 22.40 22.25 22.90 710,000 15,960,142 22.479 9.618 9.618 9.661 9.597 9.877 1,646,122 9.6956 0.68%
2012-02-24 0 22.15 22.05 22.15 21.75 22.20 665,000 14,614,050 21.976 9.554 9.511 9.554 9.381 9.575 1,541,790 9.4786 2.31%
2012-02-23 0 21.65 21.55 21.70 21.30 21.70 362,110 7,810,151 21.568 9.338 9.295 9.360 9.187 9.360 839,545 9.3028 -0.46%
2012-02-22 0 21.75 21.70 21.75 21.40 21.75 1,019,393 22,025,789 21.607 9.381 9.360 9.381 9.230 9.381 2,363,443 9.3194 0.69%
2012-02-21 0 21.60 21.55 21.60 21.50 21.95 566,000 12,274,200 21.686 9.316 9.295 9.316 9.273 9.467 1,312,260 9.3535 0.47%
2012-02-20 0 21.50 21.35 21.50 21.30 22.25 733,000 15,928,175 21.730 9.273 9.209 9.273 9.187 9.597 1,699,447 9.3726 0.70%
2012-02-17 0 21.35 21.40 21.55 20.95 21.60 1,599,181 33,919,745 21.211 9.209 9.230 9.295 9.036 9.316 3,707,671 9.1485 1.43%
2012-02-16 0 21.05 21.00 21.05 20.75 21.20 610,000 12,811,900 21.003 9.079 9.058 9.079 8.950 9.144 1,414,274 9.0590 -0.24%
2012-02-15 0 21.10 21.00 21.15 20.25 21.30 4,274,629 89,543,934 20.948 9.101 9.058 9.122 8.734 9.187 9,910,647 9.0351 1.20%
2012-02-14 0 20.85 20.85 20.90 20.35 21.05 914,800 19,004,500 20.774 8.993 8.993 9.015 8.777 9.079 2,120,947 8.9604 2.46%
2012-02-13 0 20.35 20.35 20.45 20.10 20.50 514,900 10,475,620 20.345 8.777 8.777 8.820 8.669 8.842 1,193,786 8.7751 0.49%
2012-02-10 0 20.25 20.15 20.25 20.00 20.50 691,084 14,010,094 20.273 8.734 8.691 8.734 8.626 8.842 1,602,265 8.7439 0.25%
2012-02-09 0 20.20 20.20 20.25 19.84 20.45 739,000 14,905,830 20.170 8.713 8.713 8.734 8.557 8.820 1,713,358 8.6998 0.00%
2012-02-08 0 20.20 20.20 20.35 19.90 20.50 802,755 16,173,655 20.148 8.713 8.713 8.777 8.583 8.842 1,861,172 8.6900 -0.25%
2012-02-07 0 20.25 20.10 20.25 20.10 20.70 809,740 16,432,962 20.294 8.734 8.669 8.734 8.669 8.928 1,877,367 8.7532 -2.17%
2012-02-06 0 20.70 20.60 20.70 20.05 20.75 713,125 14,645,126 20.537 8.928 8.885 8.928 8.648 8.950 1,653,367 8.8578 3.24%
2012-02-03 0 20.05 19.96 20.05 19.44 20.30 532,000 10,589,850 19.906 8.648 8.609 8.648 8.385 8.756 1,233,432 8.5857 2.82%
2012-02-02 0 19.50 19.50 19.58 19.22 19.60 890,500 17,329,390 19.460 8.411 8.411 8.445 8.290 8.454 2,064,607 8.3936 2.74%
2012-02-01 0 18.98 18.90 18.98 18.80 19.50 255,810 4,845,516 18.942 8.186 8.152 8.186 8.109 8.411 593,091 8.1699 -0.63%
2012-01-31 0 19.10 18.90 19.14 18.46 19.14 469,915 8,871,731 18.879 8.238 8.152 8.255 7.962 8.255 1,089,489 8.1430 3.13%
2012-01-30 0 18.52 18.46 18.56 18.46 18.68 1,184,600 21,929,094 18.512 7.988 7.962 8.005 7.962 8.057 2,746,473 7.9845 -0.86%
2012-01-27 0 18.68 18.64 18.66 17.92 18.86 1,302,290 23,943,361 18.386 8.057 8.040 8.048 7.729 8.135 3,019,335 7.9300 3.20%
2012-01-26 0 18.10 18.08 18.12 17.60 18.50 631,000 11,406,906 18.078 7.807 7.798 7.815 7.591 7.979 1,462,962 7.7971 1.57%
2012-01-20 0 17.82 17.82 17.84 17.34 18.08 1,066,000 19,006,410 17.830 7.686 7.686 7.695 7.479 7.798 2,471,501 7.6902 2.65%
2012-01-19 0 17.36 17.36 17.38 16.82 17.54 1,016,056 17,636,650 17.358 7.488 7.488 7.496 7.255 7.565 2,355,707 7.4868 2.72%
2012-01-18 0 16.90 16.84 16.92 16.60 17.00 666,000 11,205,080 16.824 7.289 7.263 7.298 7.160 7.332 1,544,108 7.2567 0.60%
2012-01-17 0 16.80 16.66 16.80 15.94 16.80 1,100,504 18,086,284 16.435 7.246 7.186 7.246 6.875 7.246 2,551,498 7.0885 5.93%
2012-01-16 0 15.86 15.86 15.90 15.60 15.96 279,000 4,423,400 15.854 6.841 6.841 6.858 6.729 6.884 646,856 6.8383 -0.13%
2012-01-13 0 15.88 15.86 15.88 15.54 15.90 635,379 10,002,198 15.742 6.849 6.841 6.849 6.703 6.858 1,473,114 6.7898 1.15%
2012-01-12 0 15.70 15.56 15.70 15.46 15.76 406,000 6,342,330 15.622 6.772 6.711 6.772 6.668 6.798 941,303 6.7378 1.03%
2012-01-11 0 15.54 15.54 15.60 15.44 15.86 737,000 11,492,580 15.594 6.703 6.703 6.729 6.660 6.841 1,708,721 6.7258 -0.77%
2012-01-10 0 15.66 15.66 15.74 15.66 15.88 294,383 4,645,132 15.779 6.754 6.754 6.789 6.754 6.849 682,521 6.8058 -0.63%
2012-01-09 0 15.76 15.66 15.80 15.48 15.80 323,000 5,033,050 15.582 6.798 6.754 6.815 6.677 6.815 748,869 6.7209 -0.63%
2012-01-06 0 15.86 15.86 15.90 15.74 16.20 221,000 3,524,360 15.947 6.841 6.841 6.858 6.789 6.987 512,384 6.8784 -0.63%
2012-01-05 0 15.96 15.96 15.98 15.80 16.02 224,584 3,582,407 15.951 6.884 6.884 6.892 6.815 6.910 520,694 6.8801 0.38%
2012-01-04 0 15.90 15.90 15.92 15.66 16.00 763,157 12,087,799 15.839 6.858 6.858 6.867 6.754 6.901 1,769,365 6.8317 -0.13%
2012-01-03 0 15.92 15.90 15.92 15.32 15.92 613,175 9,654,873 15.746 6.867 6.858 6.867 6.608 6.867 1,421,635 6.7914 4.46%
2011-12-30 0 15.24 15.20 15.24 15.18 15.30 195,153 2,969,142 15.214 6.573 6.556 6.573 6.547 6.599 452,459 6.5622 0.26%
2011-12-29 0 15.20 15.18 15.20 15.10 15.38 141,894 2,156,118 15.195 6.556 6.547 6.556 6.513 6.634 328,979 6.5540 0.13%
2011-12-28 0 15.18 15.10 15.18 15.06 15.30 167,000 2,539,380 15.206 6.547 6.513 6.547 6.496 6.599 387,186 6.5585 -0.52%
2011-12-23 0 15.26 15.20 15.26 15.04 15.28 209,000 3,172,460 15.179 6.582 6.556 6.582 6.487 6.591 484,563 6.5471 2.42%
2011-12-22 0 14.90 14.92 14.98 14.88 15.16 344,257 5,147,773 14.953 6.427 6.435 6.461 6.418 6.539 798,153 6.4496 -1.06%
2011-12-21 0 15.06 15.00 15.06 14.94 15.14 190,525 2,866,922 15.047 6.496 6.470 6.496 6.444 6.530 441,729 6.4902 1.35%
2011-12-20 0 14.86 14.82 14.86 14.76 15.08 447,505 6,653,084 14.867 6.409 6.392 6.409 6.366 6.504 1,037,532 6.4124 -0.93%
2011-12-19 0 15.00 15.00 15.10 14.92 15.16 256,000 3,841,660 15.006 6.470 6.470 6.513 6.435 6.539 593,531 6.4725 -1.70%
2011-12-16 0 15.26 15.18 15.26 15.00 15.28 175,000 2,651,720 15.153 6.582 6.547 6.582 6.470 6.591 405,734 6.5356 2.69%
2011-12-15 0 14.86 14.84 14.96 14.84 15.20 746,624 11,228,942 15.040 6.409 6.401 6.453 6.401 6.556 1,731,034 6.4868 -1.59%
2011-12-14 0 15.10 15.08 15.10 15.08 15.38 470,363 7,112,945 15.122 6.513 6.504 6.513 6.504 6.634 1,090,528 6.5225 -0.40%
2011-12-13 0 15.16 15.16 15.20 15.10 15.26 607,409 9,230,869 15.197 6.539 6.539 6.556 6.513 6.582 1,408,266 6.5548 -1.94%
2011-12-12 0 15.46 15.42 15.46 15.40 15.68 678,393 10,469,145 15.432 6.668 6.651 6.668 6.642 6.763 1,572,841 6.6562 0.91%
2011-12-09 0 15.32 15.26 15.32 15.16 15.34 1,220,049 18,606,405 15.251 6.608 6.582 6.608 6.539 6.616 2,828,661 6.5778 -1.42%
2011-12-08 0 15.54 15.50 15.56 15.48 15.76 434,313 6,783,220 15.618 6.703 6.685 6.711 6.677 6.798 1,006,947 6.7364 -1.40%
2011-12-07 0 15.76 15.72 15.78 15.48 15.78 225,000 3,523,202 15.659 6.798 6.780 6.806 6.677 6.806 521,658 6.7539 0.51%
2011-12-06 0 15.68 15.56 15.62 15.50 15.70 295,000 4,601,700 15.599 6.763 6.711 6.737 6.685 6.772 683,952 6.7281 -1.38%
2011-12-05 0 15.90 15.88 15.92 15.72 15.92 236,100 3,740,728 15.844 6.858 6.849 6.867 6.780 6.867 547,393 6.8337 0.51%
2011-12-02 0 15.82 15.80 15.86 15.52 15.90 836,012 13,164,463 15.747 6.823 6.815 6.841 6.694 6.858 1,938,278 6.7918 -0.50%
2011-12-01 0 15.90 15.80 15.90 15.50 16.22 1,975,818 30,946,197 15.662 6.858 6.815 6.858 6.685 6.996 4,580,897 6.7555 4.33%
2011-11-30 0 15.24 15.12 15.28 15.00 15.50 573,154 8,722,552 15.219 6.573 6.522 6.591 6.470 6.685 1,328,847 6.5640 -1.30%
2011-11-29 0 15.44 15.42 15.44 15.08 15.46 421,000 6,424,000 15.259 6.660 6.651 6.660 6.504 6.668 976,081 6.5814 2.25%
2011-11-28 0 15.10 15.08 15.10 15.00 15.36 512,000 7,734,020 15.106 6.513 6.504 6.513 6.470 6.625 1,187,062 6.5153 -0.92%
2011-11-25 0 15.24 15.16 15.20 15.10 15.24 203,000 3,076,980 15.158 6.573 6.539 6.556 6.513 6.573 470,652 6.5377 0.79%
2011-11-24 0 15.12 15.12 15.18 15.00 15.30 680,000 10,282,060 15.121 6.522 6.522 6.547 6.470 6.599 1,576,567 6.5218 -1.69%
2011-11-23 0 15.38 15.34 15.38 15.26 15.60 329,010 5,064,248 15.392 6.634 6.616 6.634 6.582 6.729 762,803 6.6390 -1.91%
2011-11-22 0 15.68 15.66 15.70 15.60 15.80 296,000 4,642,140 15.683 6.763 6.754 6.772 6.729 6.815 686,270 6.7643 -0.63%
2011-11-21 0 15.78 15.76 15.78 15.72 15.92 267,074 4,224,770 15.819 6.806 6.798 6.806 6.780 6.867 619,206 6.8229 -1.13%
2011-11-18 0 15.96 15.92 15.96 15.92 16.08 431,089 6,906,420 16.021 6.884 6.867 6.884 6.867 6.936 999,472 6.9101 -1.48%
2011-11-17 0 16.20 16.20 16.28 15.96 16.26 271,000 4,366,000 16.111 6.987 6.987 7.022 6.884 7.013 628,308 6.9488 0.75%
2011-11-16 0 16.08 16.06 16.10 16.06 16.66 880,072 14,306,310 16.256 6.936 6.927 6.944 6.927 7.186 2,040,430 7.0114 -1.83%
2011-11-15 0 16.38 16.36 16.42 16.30 16.44 510,739 8,369,170 16.386 7.065 7.056 7.082 7.030 7.091 1,184,139 7.0677 0.49%
2011-11-14 0 16.30 16.20 16.36 16.20 16.70 668,313 10,936,150 16.364 7.030 6.987 7.056 6.987 7.203 1,549,471 7.0580 -0.37%
2011-11-11 0 16.36 16.34 16.40 16.22 16.52 429,000 7,018,530 16.360 7.056 7.048 7.074 6.996 7.125 994,628 7.0564 0.25%
2011-11-10 0 16.32 16.20 16.30 16.20 16.70 678,339 11,064,261 16.311 7.039 6.987 7.030 6.987 7.203 1,572,716 7.0351 -3.89%
2011-11-09 0 16.98 16.98 17.00 16.94 17.16 297,339 5,060,145 17.018 7.324 7.324 7.332 7.307 7.401 689,375 7.3402 0.47%
2011-11-08 0 16.90 16.78 16.90 16.70 17.14 293,000 4,936,300 16.847 7.289 7.237 7.289 7.203 7.393 679,315 7.2666 -0.59%
2011-11-07 0 17.00 16.92 17.00 16.62 17.18 760,000 12,848,884 16.906 7.332 7.298 7.332 7.168 7.410 1,762,046 7.2920 0.83%
2011-11-04 0 16.86 16.80 16.88 16.68 16.94 683,469 11,489,104 16.810 7.272 7.246 7.281 7.194 7.307 1,584,610 7.2504 3.56%
2011-11-03 0 16.28 16.28 16.30 16.12 16.60 507,999 8,295,260 16.329 7.022 7.022 7.030 6.953 7.160 1,177,786 7.0431 -2.05%
2011-11-02 0 16.62 16.50 16.66 16.00 16.66 1,528,727 24,851,132 16.256 7.168 7.117 7.186 6.901 7.186 3,544,325 7.0115 -0.60%
2011-11-01 0 16.72 16.72 16.78 16.70 17.16 655,000 11,062,420 16.889 7.212 7.212 7.237 7.203 7.401 1,518,605 7.2846 -4.46%
2011-10-31 0 17.50 17.40 17.54 17.36 17.78 1,101,978 19,278,929 17.495 7.548 7.505 7.565 7.488 7.669 2,554,915 7.5458 1.39%
2011-10-28 0 17.26 17.24 17.36 17.24 17.82 1,664,286 29,048,104 17.454 7.445 7.436 7.488 7.436 7.686 3,858,616 7.5281 2.25%
2011-10-27 0 16.88 16.90 17.00 16.26 17.26 1,375,133 23,279,813 16.929 7.281 7.289 7.332 7.013 7.445 3,188,220 7.3018 4.46%
2011-10-26 0 16.16 16.16 16.20 15.86 16.48 630,628 10,274,820 16.293 6.970 6.970 6.987 6.841 7.108 1,462,099 7.0274 0.25%
2011-10-25 0 16.12 16.12 16.14 15.90 16.42 537,654 8,664,175 16.115 6.953 6.953 6.961 6.858 7.082 1,246,541 6.9506 -1.10%
2011-10-24 0 16.30 16.26 16.30 16.04 16.32 921,200 14,873,738 16.146 7.030 7.013 7.030 6.918 7.039 2,135,785 6.9641 4.89%
2011-10-21 0 15.54 15.42 15.54 15.20 15.72 1,787,483 27,551,824 15.414 6.703 6.651 6.703 6.556 6.780 4,144,246 6.6482 -0.51%
2011-10-20 0 15.62 15.62 15.66 15.22 16.28 1,801,281 27,878,966 15.477 6.737 6.737 6.754 6.565 7.022 4,176,236 6.6756 -4.05%
2011-10-19 0 16.28 16.26 16.30 16.24 17.44 2,019,071 33,770,339 16.726 7.022 7.013 7.030 7.005 7.522 4,681,178 7.2141 -5.90%
2011-10-18 0 17.30 17.28 17.30 16.80 17.60 1,229,413 20,896,703 16.997 7.462 7.453 7.462 7.246 7.591 2,850,371 7.3312 -4.74%
2011-10-17 0 18.16 18.14 18.16 17.78 18.24 644,000 11,629,252 18.058 7.833 7.824 7.833 7.669 7.867 1,493,102 7.7887 4.37%
2011-10-14 0 17.40 17.34 17.44 17.06 17.60 851,524 14,731,043 17.300 7.505 7.479 7.522 7.358 7.591 1,974,242 7.4616 -1.58%
2011-10-13 0 17.68 17.68 17.72 17.20 17.74 1,945,000 33,960,960 17.461 7.626 7.626 7.643 7.419 7.652 4,509,446 7.5311 4.62%
2011-10-12 0 16.90 16.82 16.90 16.02 17.14 1,154,624 19,167,154 16.600 7.289 7.255 7.289 6.910 7.393 2,676,974 7.1600 3.94%
2011-10-11 0 16.26 16.18 16.26 15.76 16.30 1,356,563 21,746,321 16.030 7.013 6.979 7.013 6.798 7.030 3,145,166 6.9142 6.69%
2011-10-10 0 15.24 15.12 15.30 14.88 15.30 1,428,024 21,510,085 15.063 6.573 6.522 6.599 6.418 6.599 3,310,847 6.4969 0.40%
2011-10-07 0 15.18 15.16 15.18 14.44 15.26 2,341,000 34,966,172 14.936 6.547 6.539 6.547 6.228 6.582 5,427,564 6.4423 3.13%
2011-10-06 0 14.72 14.72 14.74 14.46 15.30 2,536,198 37,373,609 14.736 6.349 6.349 6.358 6.237 6.599 5,880,127 6.3559 1.66%
2011-10-04 0 14.48 14.32 14.48 14.24 15.98 2,203,083 32,021,793 14.535 6.245 6.176 6.245 6.142 6.892 5,107,806 6.2692 -7.89%
2011-10-03 0 15.72 15.64 15.76 15.32 16.96 890,000 14,005,225 15.736 6.780 6.746 6.798 6.608 7.315 2,063,448 6.7873 -7.31%
2011-09-30 0 16.96 16.96 17.08 16.92 18.00 2,158,305 37,795,247 17.512 7.315 7.315 7.367 7.298 7.764 5,003,989 7.5530 -0.41%
2011-09-28 0 17.24 17.16 17.28 16.78 17.48 1,543,718 26,443,081 17.129 7.345 7.311 7.362 7.149 7.448 3,623,215 7.2982 1.53%
2011-09-27 0 16.98 16.98 17.00 16.90 17.24 876,835 14,927,728 17.025 7.235 7.235 7.243 7.200 7.345 2,057,994 7.2535 2.91%
2011-09-26 0 16.50 16.52 16.56 16.28 17.36 1,290,010 21,294,631 16.507 7.030 7.039 7.056 6.936 7.396 3,027,745 7.0332 -4.95%
2011-09-23 0 17.36 17.30 17.42 17.10 18.00 1,293,773 22,508,720 17.398 7.396 7.371 7.422 7.286 7.669 3,036,577 7.4125 -4.93%
2011-09-22 0 18.26 18.22 18.26 18.22 19.00 1,408,000 25,926,640 18.414 7.780 7.763 7.780 7.763 8.095 3,304,676 7.8454 -5.97%
2011-09-21 0 19.42 19.38 19.44 19.04 19.58 434,000 8,433,740 19.433 8.274 8.257 8.283 8.112 8.342 1,018,629 8.2795 -0.41%
2011-09-20 0 19.50 19.42 19.50 19.34 19.82 527,497 10,278,840 19.486 8.308 8.274 8.308 8.240 8.445 1,238,073 8.3023 -1.91%
2011-09-19 0 19.88 19.76 19.88 19.62 20.50 752,000 14,966,765 19.903 8.470 8.419 8.470 8.359 8.734 1,764,997 8.4798 -2.79%
2011-09-16 0 20.45 20.30 20.50 20.10 20.95 1,071,145 21,862,480 20.410 8.713 8.649 8.734 8.564 8.926 2,514,053 8.6961 2.00%
2011-09-15 0 20.05 20.05 20.10 19.80 20.35 752,186 15,116,322 20.097 8.543 8.543 8.564 8.436 8.670 1,765,434 8.5624 2.51%
2011-09-14 0 19.56 19.56 19.58 19.24 21.35 2,290,000 45,215,575 19.745 8.334 8.334 8.342 8.197 9.096 5,374,792 8.4125 -5.51%
2011-09-12 0 20.70 20.60 20.70 20.35 21.05 1,322,000 27,302,238 20.652 8.820 8.777 8.820 8.670 8.969 3,102,828 8.7991 -2.82%
2011-09-09 0 21.30 21.30 21.45 20.95 21.65 1,351,205 28,759,925 21.285 9.075 9.075 9.139 8.926 9.224 3,171,374 9.0686 -2.29%
2011-09-08 0 21.80 21.80 21.85 21.55 22.10 596,832 13,031,020 21.834 9.288 9.288 9.309 9.182 9.416 1,400,807 9.3025 -0.91%
2011-09-07 0 22.00 22.00 22.10 21.30 22.35 752,259 16,417,022 21.824 9.373 9.373 9.416 9.075 9.523 1,765,605 9.2982 -0.23%
2011-09-06 0 22.05 22.00 22.10 21.60 22.40 1,144,000 25,198,450 22.027 9.395 9.373 9.416 9.203 9.544 2,685,049 9.3847 -2.86%
2011-09-05 0 22.70 22.65 22.70 22.30 23.10 669,015 15,125,588 22.609 9.672 9.650 9.672 9.501 9.842 1,570,226 9.6327 -1.52%
2011-09-02 0 23.05 23.05 23.15 22.70 23.60 825,900 19,129,352 23.162 9.821 9.821 9.863 9.672 10.06 1,938,446 9.8684 -1.71%
2011-09-01 0 23.45 23.45 23.50 23.10 24.80 1,540,757 36,475,627 23.674 9.991 9.991 10.01 9.842 10.57 3,616,266 10.087 2.40%
2011-08-31 0 22.90 22.90 23.00 22.25 23.50 1,425,115 32,206,558 22.599 9.757 9.757 9.799 9.480 10.01 3,344,846 9.6287 1.33%
2011-08-30 0 22.60 22.55 22.60 22.05 22.85 1,518,000 34,107,830 22.469 9.629 9.608 9.629 9.395 9.736 3,562,853 9.5732 3.43%
2011-08-29 0 21.85 21.75 21.85 21.05 22.20 1,264,524 27,552,917 21.789 9.309 9.267 9.309 8.969 9.459 2,967,927 9.2836 5.30%
2011-08-26 0 20.75 20.75 20.90 20.60 21.60 1,775,000 37,199,243 20.957 8.841 8.841 8.905 8.777 9.203 4,166,051 8.9291 -2.81%
2011-08-25 0 21.35 21.25 21.35 20.75 21.80 862,243 18,428,877 21.373 9.096 9.054 9.096 8.841 9.288 2,023,745 9.1063 2.15%
2011-08-24 0 20.90 20.85 20.95 19.72 21.20 993,000 20,757,740 20.904 8.905 8.883 8.926 8.402 9.033 2,330,641 8.9065 -0.71%
2011-08-23 0 21.05 21.00 21.05 20.55 21.15 567,060 11,902,982 20.991 8.969 8.947 8.969 8.756 9.011 1,330,930 8.9434 2.43%
2011-08-22 0 20.55 20.45 20.85 19.56 21.05 2,195,701 44,494,855 20.265 8.756 8.713 8.883 8.334 8.969 5,153,466 8.6340 -0.24%
2011-08-19 0 20.60 20.60 20.65 20.40 21.35 2,123,833 43,788,594 20.618 8.777 8.777 8.798 8.692 9.096 4,984,786 8.7844 -5.07%
2011-08-18 0 21.70 21.65 21.70 21.60 22.45 599,008 13,221,797 22.073 9.246 9.224 9.246 9.203 9.565 1,405,914 9.4044 -2.47%
2011-08-17 0 22.25 22.20 22.30 22.20 23.00 360,143 8,074,222 22.419 9.480 9.459 9.501 9.459 9.799 845,281 9.5521 -1.77%
2011-08-16 0 22.65 22.60 22.65 22.30 22.80 658,000 14,845,300 22.561 9.650 9.629 9.650 9.501 9.714 1,544,373 9.6125 1.34%
2011-08-15 0 22.35 22.25 22.40 21.60 22.50 902,668 20,139,867 22.311 9.523 9.480 9.544 9.203 9.586 2,118,626 9.5061 4.93%
2011-08-12 0 21.30 21.25 21.45 21.15 21.70 1,360,882 29,075,637 21.365 9.075 9.054 9.139 9.011 9.246 3,194,086 9.1030 -0.23%
2011-08-11 0 21.35 21.25 21.30 21.10 21.75 1,577,071 33,768,041 21.412 9.096 9.054 9.075 8.990 9.267 3,701,497 9.1228 -3.83%
2011-08-10 0 22.20 22.10 22.25 22.00 22.85 1,442,008 32,058,101 22.232 9.459 9.416 9.480 9.373 9.736 3,384,495 9.4720 0.45%
2011-08-09 0 22.10 22.35 22.40 21.05 22.70 2,497,274 54,852,417 21.965 9.416 9.523 9.544 8.969 9.672 5,861,279 9.3584 -5.76%
2011-08-08 0 23.45 23.45 23.55 23.05 24.05 1,791,815 41,886,814 23.377 9.991 9.991 10.03 9.821 10.25 4,205,517 9.9600 -4.29%
2011-08-05 0 24.50 24.50 24.60 24.05 24.95 1,361,461 33,069,289 24.290 10.44 10.44 10.48 10.25 10.63 3,195,445 10.349 -3.73%
2011-08-04 0 25.45 25.35 25.50 24.95 25.60 847,839 21,361,812 25.196 10.84 10.80 10.86 10.63 10.91 1,989,938 10.735 -0.39%
2011-08-03 0 25.55 25.50 25.55 25.00 25.85 383,000 9,729,800 25.404 10.89 10.86 10.89 10.65 11.01 898,928 10.824 -0.78%
2011-08-02 0 25.75 25.75 25.80 25.65 25.80 214,296 5,512,898 25.726 10.97 10.97 10.99 10.93 10.99 502,968 10.961 -0.58%
2011-08-01 0 25.90 25.85 25.90 25.80 26.00 129,000 3,342,800 25.913 11.04 11.01 11.04 10.99 11.08 302,772 11.041 0.78%
2011-07-29 0 25.70 25.70 25.80 25.50 25.85 279,074 7,173,821 25.706 10.95 10.95 10.99 10.86 11.01 655,006 10.952 0.00%
2011-07-28 0 25.70 25.70 25.80 25.35 25.80 294,393 7,536,101 25.599 10.95 10.95 10.99 10.80 10.99 690,961 10.907 0.39%
2011-07-27 0 25.60 25.65 25.70 25.55 26.00 446,096 11,478,006 25.730 10.91 10.93 10.95 10.89 11.08 1,047,019 10.963 -1.54%
2011-07-26 0 26.00 25.85 26.00 25.65 26.05 527,000 13,617,734 25.840 11.08 11.01 11.08 10.93 11.10 1,236,906 11.010 0.97%
2011-07-25 0 25.75 25.75 25.80 25.65 26.15 706,000 18,257,495 25.860 10.97 10.97 10.99 10.93 11.14 1,657,032 11.018 -0.58%
2011-07-22 0 25.90 25.90 25.95 25.60 25.95 1,217,000 31,284,463 25.706 11.04 11.04 11.06 10.91 11.06 2,856,385 10.952 1.37%
2011-07-21 0 25.55 25.50 25.55 25.30 25.85 349,000 8,928,950 25.584 10.89 10.86 10.89 10.78 11.01 819,128 10.901 1.59%
2011-07-20 0 25.15 25.20 25.30 25.10 25.50 1,036,426 26,216,793 25.295 10.72 10.74 10.78 10.69 10.86 2,432,565 10.777 -1.18%
2011-07-19 0 25.45 25.45 25.50 25.25 25.65 460,000 11,707,050 25.450 10.84 10.84 10.86 10.76 10.93 1,079,653 10.843 -0.59%
2011-07-18 0 25.60 25.50 25.55 25.35 25.75 276,888 7,065,339 25.517 10.91 10.86 10.89 10.80 10.97 649,876 10.872 -0.19%
2011-07-15 0 25.65 25.60 25.70 25.35 25.70 347,148 8,859,984 25.522 10.93 10.91 10.95 10.80 10.95 814,781 10.874 -0.58%
2011-07-14 0 25.80 25.75 25.80 25.65 26.00 799,029 20,569,946 25.744 10.99 10.97 10.99 10.93 11.08 1,875,378 10.968 -0.58%
2011-07-13 0 25.95 25.90 26.00 25.80 26.05 442,600 11,469,100 25.913 11.06 11.04 11.08 10.99 11.10 1,038,814 11.041 0.19%
2011-07-12 0 25.90 25.85 26.00 25.70 26.05 362,240 9,362,277 25.846 11.04 11.01 11.08 10.95 11.10 850,203 11.012 -0.96%
2011-07-11 0 26.15 26.05 26.25 25.85 26.30 383,000 10,035,676 26.203 11.14 11.10 11.18 11.01 11.21 898,928 11.164 0.19%
2011-07-08 0 26.10 26.10 26.20 25.90 26.20 436,000 11,361,600 26.059 11.12 11.12 11.16 11.04 11.16 1,023,323 11.103 0.58%
2011-07-07 0 25.95 26.00 26.10 25.85 26.25 924,750 24,047,412 26.004 11.06 11.08 11.12 11.01 11.18 2,170,454 11.079 -0.57%
2011-07-06 0 26.10 26.00 26.05 25.85 26.25 741,719 19,368,486 26.113 11.12 11.08 11.10 11.01 11.18 1,740,867 11.126 0.77%
2011-07-05 0 25.90 25.90 26.00 25.80 26.15 967,971 25,110,531 25.941 11.04 11.04 11.08 10.99 11.14 2,271,896 11.053 -0.96%
2011-07-04 0 26.15 26.20 26.25 26.05 26.40 364,980 9,551,502 26.170 11.14 11.16 11.18 11.10 11.25 856,634 11.150 1.16%
2011-06-30 0 25.85 25.85 26.00 25.75 26.30 777,182 20,191,644 25.981 11.01 11.01 11.08 10.97 11.21 1,824,101 11.069 -0.19%
2011-06-29 0 25.90 25.85 25.90 25.85 26.20 243,000 6,319,650 26.007 11.04 11.01 11.04 11.01 11.16 570,338 11.081 -0.19%
2011-06-28 0 25.95 25.90 26.00 25.70 26.05 309,330 8,013,581 25.906 11.06 11.04 11.08 10.95 11.10 726,019 11.038 1.17%
2011-06-27 0 25.65 25.70 25.75 25.60 26.10 747,236 19,231,728 25.737 10.93 10.95 10.97 10.91 11.12 1,753,816 10.966 -1.16%
2011-06-24 0 25.95 25.95 26.10 25.60 26.10 436,767 11,302,408 25.877 11.06 11.06 11.12 10.91 11.12 1,025,123 11.025 0.78%
2011-06-23 0 25.75 25.70 25.80 25.75 26.15 1,515,266 39,446,107 26.032 10.97 10.95 10.99 10.97 11.14 3,556,437 11.091 0.59%
2011-06-22 0 25.60 25.60 25.85 25.55 26.10 811,320 20,928,195 25.795 10.91 10.91 11.01 10.89 11.12 1,904,225 10.990 -0.39%
2011-06-21 0 25.70 25.65 25.75 25.50 26.15 759,903 19,613,312 25.810 10.95 10.93 10.97 10.86 11.14 1,783,546 10.997 -0.96%
2011-06-20 0 25.95 25.85 26.00 25.80 26.45 493,987 12,903,875 26.122 11.06 11.01 11.08 10.99 11.27 1,159,422 11.130 -0.38%
2011-06-17 0 26.05 26.00 26.15 25.80 26.30 902,288 23,480,371 26.023 11.10 11.08 11.14 10.99 11.21 2,117,734 11.087 -1.33%
2011-06-16 0 26.40 26.40 26.45 26.10 26.50 1,312,000 34,567,900 26.347 11.25 11.25 11.27 11.12 11.29 3,079,357 11.226 -0.94%
2011-06-15 0 26.65 26.60 26.80 26.15 26.75 652,360 17,218,128 26.394 11.35 11.33 11.42 11.14 11.40 1,531,135 11.245 1.52%
2011-06-14 0 26.25 26.20 26.25 26.05 26.25 863,150 22,597,380 26.180 11.18 11.16 11.18 11.10 11.18 2,025,874 11.154 -0.57%
2011-06-13 0 26.40 26.35 26.40 26.25 26.50 307,000 8,101,550 26.389 11.25 11.23 11.25 11.18 11.29 720,551 11.244 -1.12%
2011-06-10 0 26.70 26.35 26.70 26.35 27.10 563,000 14,971,750 26.593 11.38 11.23 11.38 11.23 11.55 1,321,401 11.330 -0.93%
2011-06-09 0 26.95 26.95 27.00 26.60 27.50 1,286,900 34,631,574 26.911 11.48 11.48 11.50 11.33 11.72 3,020,445 11.466 2.28%
2011-06-08 0 26.35 26.30 26.35 26.25 26.55 531,000 13,996,475 26.359 11.23 11.21 11.23 11.18 11.31 1,246,295 11.230 -0.19%
2011-06-07 0 26.40 26.40 26.45 26.30 26.80 677,180 17,921,805 26.465 11.25 11.25 11.27 11.21 11.42 1,589,389 11.276 -2.04%
2011-06-03 0 26.95 26.95 27.05 26.85 27.35 121,000 3,266,000 26.992 11.48 11.48 11.53 11.44 11.65 283,996 11.500 -0.92%
2011-06-02 0 27.20 27.15 27.40 26.70 27.40 816,000 22,093,475 27.075 11.59 11.57 11.67 11.38 11.67 1,915,210 11.536 0.93%
2011-06-01 0 26.95 26.95 27.00 26.85 27.40 482,450 13,046,719 27.043 11.48 11.48 11.50 11.44 11.67 1,132,344 11.522 -1.10%
2011-05-31 0 27.25 27.10 27.40 26.95 27.40 522,014 14,180,803 27.166 11.61 11.55 11.67 11.48 11.67 1,225,204 11.574 0.55%
2011-05-30 0 27.10 27.00 27.10 26.95 27.40 417,000 11,334,250 27.180 11.55 11.50 11.55 11.48 11.67 978,729 11.581 0.18%
2011-05-27 0 27.05 27.00 27.05 26.45 27.15 660,000 17,705,550 26.827 11.53 11.50 11.53 11.27 11.57 1,549,067 11.430 0.74%
2011-05-26 0 26.85 26.80 27.00 26.70 27.25 591,000 15,948,316 26.985 11.44 11.42 11.50 11.38 11.61 1,387,119 11.497 -0.74%
2011-05-25 0 27.05 27.05 27.10 27.00 27.45 454,000 12,327,600 27.153 11.53 11.53 11.55 11.50 11.70 1,065,570 11.569 -0.73%
2011-05-24 0 27.25 27.15 27.25 27.15 27.55 482,000 13,153,900 27.290 11.61 11.57 11.61 11.57 11.74 1,131,288 11.627 0.74%
2011-05-23 0 27.05 27.05 27.10 27.05 27.85 816,000 22,280,050 27.304 11.53 11.53 11.55 11.53 11.87 1,915,210 11.633 -3.05%
2011-05-20 0 27.90 27.90 28.00 27.55 28.50 609,023 17,059,590 28.011 11.89 11.89 11.93 11.74 12.14 1,429,420 11.935 1.09%
2011-05-19 0 27.60 27.45 27.65 27.45 27.85 864,334 23,828,505 27.569 11.76 11.70 11.78 11.70 11.87 2,028,653 11.746 0.18%
2011-05-18 0 27.55 27.45 27.50 27.35 27.85 353,000 9,710,600 27.509 11.74 11.70 11.72 11.65 11.87 828,516 11.720 -0.36%
2011-05-17 0 27.65 27.55 27.80 27.30 28.00 444,000 12,334,615 27.781 11.78 11.74 11.84 11.63 11.93 1,042,099 11.836 -1.07%
2011-05-16 0 27.95 27.90 28.00 27.75 28.70 564,000 16,014,610 28.395 11.91 11.89 11.93 11.82 12.23 1,323,748 12.098 -2.78%
2011-05-13 0 28.75 28.75 29.00 28.20 29.00 1,639,314 47,124,115 28.746 12.25 12.25 12.36 12.01 12.36 3,847,586 12.248 1.95%
2011-05-12 0 28.20 28.20 28.25 27.90 28.40 1,231,022 34,700,297 28.188 12.01 12.01 12.04 11.89 12.10 2,889,296 12.010 0.53%
2011-05-11 0 28.05 28.00 28.10 27.30 28.20 1,446,017 40,359,846 27.911 11.95 11.93 11.97 11.63 12.01 3,393,904 11.892 2.75%
2011-05-09 0 27.30 27.10 27.30 26.85 27.30 1,131,204 30,453,719 26.922 11.63 11.55 11.63 11.44 11.63 2,655,016 11.470 2.44%
2011-05-06 0 26.65 26.60 26.65 26.00 26.75 360,412 9,558,294 26.520 11.35 11.33 11.35 11.08 11.40 845,912 11.299 1.52%
2011-05-05 0 26.25 26.20 26.30 26.10 26.45 514,000 13,494,400 26.254 11.18 11.16 11.21 11.12 11.27 1,206,394 11.186 0.00%
2011-05-04 0 26.25 26.25 26.35 26.10 27.70 828,113 21,875,979 26.417 11.18 11.18 11.23 11.12 11.80 1,943,640 11.255 -4.09%
2011-05-03 0 27.75 27.70 27.75 27.55 27.80 1,131,841 31,281,901 27.638 11.66 11.64 11.66 11.58 11.68 2,693,393 11.614 0.54%
2011-04-29 0 27.60 27.30 27.60 27.30 27.80 1,156,289 31,961,194 27.641 11.60 11.47 11.60 11.47 11.68 2,751,571 11.616 0.36%
2011-04-28 0 27.50 27.50 27.55 27.10 27.60 1,211,014 33,142,961 27.368 11.56 11.56 11.58 11.39 11.60 2,881,798 11.501 1.66%
2011-04-27 0 27.05 26.90 27.15 26.80 27.15 1,249,027 33,733,630 27.008 11.37 11.30 11.41 11.26 11.41 2,972,256 11.350 1.69%
2011-04-26 0 26.60 26.60 26.75 26.50 26.85 522,002 13,917,618 26.662 11.18 11.18 11.24 11.14 11.28 1,242,186 11.204 0.00%
2011-04-21 0 26.60 26.50 26.90 26.50 27.50 869,000 23,414,900 26.945 11.18 11.14 11.30 11.14 11.56 2,067,922 11.323 0.00%
2011-04-20 0 26.60 26.60 26.65 26.45 27.15 785,000 20,886,800 26.607 11.18 11.18 11.20 11.12 11.41 1,868,031 11.181 -0.93%
2011-04-19 0 26.85 26.80 26.90 26.60 27.35 414,456 11,127,411 26.848 11.28 11.26 11.30 11.18 11.49 986,263 11.282 -1.10%
2011-04-18 0 27.15 27.15 27.20 27.00 27.35 678,489 18,446,128 27.187 11.41 11.41 11.43 11.35 11.49 1,614,571 11.425 0.93%
2011-04-15 0 26.90 27.00 27.05 26.65 27.75 1,592,029 43,009,791 27.016 11.30 11.35 11.37 11.20 11.66 3,788,483 11.353 2.28%
2011-04-14 0 26.30 26.45 26.50 26.25 27.00 694,029 18,429,717 26.555 11.05 11.12 11.14 11.03 11.35 1,651,551 11.159 -0.19%
2011-04-13 0 26.35 26.30 26.45 26.20 26.60 427,000 11,303,450 26.472 11.07 11.05 11.12 11.01 11.18 1,016,114 11.124 0.38%
2011-04-12 0 26.25 26.15 26.25 26.15 26.80 1,002,754 26,388,376 26.316 11.03 10.99 11.03 10.99 11.26 2,386,211 11.059 -3.14%
2011-04-11 0 27.10 27.00 27.15 26.00 27.20 2,104,452 56,712,436 26.949 11.39 11.35 11.41 10.93 11.43 5,007,874 11.325 3.24%
2011-04-08 0 26.25 26.20 26.35 26.20 26.45 533,159 14,008,396 26.274 11.03 11.01 11.07 11.01 11.12 1,268,736 11.041 0.77%
2011-04-07 0 26.05 26.00 26.05 26.00 26.60 630,714 16,536,805 26.219 10.95 10.93 10.95 10.93 11.18 1,500,883 11.018 -0.95%
2011-04-06 0 26.30 26.10 26.40 26.05 26.60 789,000 20,799,850 26.362 11.05 10.97 11.09 10.95 11.18 1,877,549 11.078 -0.19%
2011-04-04 0 26.35 26.30 26.35 25.75 26.35 492,417 12,857,781 26.112 11.07 11.05 11.07 10.82 11.07 1,171,784 10.973 2.33%
2011-04-01 0 25.75 25.65 25.80 25.60 26.20 864,061 22,376,111 25.896 10.82 10.78 10.84 10.76 11.01 2,056,169 10.882 -0.77%
2011-03-31 0 25.95 25.85 26.05 25.75 26.15 483,328 12,519,163 25.902 10.90 10.86 10.95 10.82 10.99 1,150,155 10.885 0.39%
2011-03-30 0 25.85 25.75 25.90 25.75 26.15 985,030 25,518,509 25.906 10.86 10.82 10.88 10.82 10.99 2,344,034 10.887 0.00%
2011-03-29 0 25.85 25.80 25.85 25.55 26.45 594,612 15,402,987 25.904 10.86 10.84 10.86 10.74 11.12 1,414,973 10.886 0.98%
2011-03-28 0 25.60 25.60 25.65 25.55 26.05 688,000 17,771,406 25.831 10.76 10.76 10.78 10.74 10.95 1,637,204 10.855 -1.54%
2011-03-25 0 26.00 25.90 26.00 25.70 26.30 670,003 17,361,928 25.913 10.93 10.88 10.93 10.80 11.05 1,594,377 10.889 0.00%
2011-03-24 0 26.00 25.90 26.00 25.60 26.60 839,000 21,864,150 26.060 10.93 10.88 10.93 10.76 11.18 1,996,532 10.951 0.97%
2011-03-23 0 25.75 25.70 25.75 25.70 25.90 378,780 9,776,797 25.811 10.82 10.80 10.82 10.80 10.88 901,367 10.847 0.39%
2011-03-22 0 25.65 25.65 25.75 25.15 25.95 911,627 23,478,550 25.755 10.78 10.78 10.82 10.57 10.90 2,169,360 10.823 1.99%
2011-03-21 0 25.15 25.10 25.15 24.40 25.20 426,941 10,646,557 24.937 10.57 10.55 10.57 10.25 10.59 1,015,973 10.479 2.03%
2011-03-18 0 24.65 24.50 24.80 24.45 24.90 794,089 19,581,831 24.659 10.36 10.30 10.42 10.27 10.46 1,889,659 10.363 0.82%
2011-03-17 0 24.45 24.45 24.50 23.80 24.50 971,203 23,580,378 24.280 10.27 10.27 10.30 10.00 10.30 2,311,130 10.203 -0.81%
2011-03-16 0 24.65 24.55 24.70 24.20 25.25 960,508 23,646,272 24.619 10.36 10.32 10.38 10.17 10.61 2,285,680 10.345 -0.80%
2011-03-15 0 24.85 24.85 25.00 24.20 25.45 811,496 20,102,521 24.772 10.44 10.44 10.51 10.17 10.69 1,931,082 10.410 -2.93%
2011-03-14 0 25.60 25.45 25.60 25.35 25.70 493,104 12,573,156 25.498 10.76 10.69 10.76 10.65 10.80 1,173,418 10.715 -0.19%
2011-03-11 0 25.65 25.65 25.70 25.55 26.40 729,079 18,833,436 25.832 10.78 10.78 10.80 10.74 11.09 1,734,958 10.855 -3.02%
2011-03-10 0 26.45 26.35 26.50 26.25 26.85 830,808 22,084,861 26.582 11.12 11.07 11.14 11.03 11.28 1,977,038 11.171 -0.19%
2011-03-09 0 26.50 26.45 26.65 26.25 27.00 818,023 21,843,312 26.703 11.14 11.12 11.20 11.03 11.35 1,946,614 11.221 1.34%
2011-03-08 0 26.15 26.00 26.25 25.90 26.45 747,991 19,520,024 26.097 10.99 10.93 11.03 10.88 11.12 1,779,962 10.967 0.19%
2011-03-07 0 26.10 26.10 26.20 26.00 26.45 290,191 7,604,045 26.204 10.97 10.97 11.01 10.93 11.12 690,555 11.011 -0.19%
2011-03-04 0 26.15 26.15 26.20 26.00 26.70 731,000 19,198,595 26.263 10.99 10.99 11.01 10.93 11.22 1,739,529 11.037 -0.38%
2011-03-03 0 26.25 26.20 26.30 26.00 26.35 637,017 16,719,390 26.246 11.03 11.01 11.05 10.93 11.07 1,515,882 11.029 0.96%
2011-03-02 0 26.00 26.00 26.10 25.90 26.60 924,384 24,270,084 26.255 10.93 10.93 10.97 10.88 11.18 2,199,717 11.033 -2.80%
2011-03-01 0 26.75 26.55 26.75 26.00 26.85 2,037,418 53,947,435 26.478 11.24 11.16 11.24 10.93 11.28 4,848,356 11.127 3.88%
2011-02-28 0 25.75 25.75 25.95 25.60 26.10 1,550,063 39,843,360 25.704 10.82 10.82 10.90 10.76 10.97 3,688,618 10.802 0.00%
2011-02-25 0 25.75 25.60 25.80 25.25 25.90 1,289,000 33,035,560 25.629 10.82 10.76 10.84 10.61 10.88 3,067,378 10.770 -0.39%
2011-02-24 0 25.85 25.85 25.95 25.25 26.75 2,476,840 64,260,114 25.944 10.86 10.86 10.90 10.61 11.24 5,894,030 10.903 2.58%
2011-02-23 0 25.20 25.20 25.30 25.15 25.75 680,600 17,225,225 25.309 10.59 10.59 10.63 10.57 10.82 1,619,595 10.636 -2.89%
2011-02-22 0 25.95 25.95 26.05 25.65 27.00 1,031,781 26,845,324 26.018 10.90 10.90 10.95 10.78 11.35 2,455,285 10.934 -4.95%
2011-02-21 0 27.30 26.90 27.35 25.25 27.40 1,057,000 27,819,975 26.320 11.47 11.30 11.49 10.61 11.51 2,515,298 11.060 6.85%
2011-02-18 0 25.55 25.50 25.65 25.35 25.70 684,465 17,450,866 25.496 10.74 10.72 10.78 10.65 10.80 1,628,792 10.714 0.20%
2011-02-17 0 25.50 25.50 25.55 25.30 25.75 344,163 8,773,949 25.494 10.72 10.72 10.74 10.63 10.82 818,990 10.713 0.59%
2011-02-16 0 25.35 25.30 25.35 25.25 25.65 728,000 18,510,325 25.426 10.65 10.63 10.65 10.61 10.78 1,732,390 10.685 -0.20%
2011-02-15 0 25.40 25.35 25.40 25.30 26.00 367,025 9,350,076 25.475 10.67 10.65 10.67 10.63 10.93 873,394 10.705 -1.74%
2011-02-14 0 25.85 25.85 25.90 25.20 26.40 1,301,963 33,761,918 25.932 10.86 10.86 10.88 10.59 11.09 3,098,225 10.897 0.78%
2011-02-11 0 25.65 25.65 25.70 25.10 26.00 1,094,418 27,980,251 25.566 10.78 10.78 10.80 10.55 10.93 2,604,340 10.744 0.59%
2011-02-10 0 25.50 25.20 25.50 25.10 26.10 638,367 16,196,729 25.372 10.72 10.59 10.72 10.55 10.97 1,519,095 10.662 -1.73%
2011-02-09 0 25.95 25.85 25.95 25.90 27.00 1,264,562 33,167,076 26.228 10.90 10.86 10.90 10.88 11.35 3,009,224 11.022 -2.81%
2011-02-08 0 26.70 26.55 26.70 26.50 27.50 941,201 25,309,980 26.891 11.22 11.16 11.22 11.14 11.56 2,239,736 11.300 -2.02%
2011-02-07 0 27.25 27.25 27.35 26.55 27.90 1,985,958 54,409,514 27.397 11.45 11.45 11.49 11.16 11.72 4,725,899 11.513 3.02%
2011-02-02 0 26.45 26.30 26.50 26.00 26.70 798,024 20,945,574 26.247 11.12 11.05 11.14 10.93 11.22 1,899,023 11.030 2.32%
2011-02-01 0 25.85 25.70 25.90 25.70 26.10 227,041 5,866,100 25.837 10.86 10.80 10.88 10.80 10.97 540,280 10.858 -0.77%
2011-01-31 0 26.05 26.05 26.10 25.60 26.15 1,131,605 29,292,039 25.885 10.95 10.95 10.97 10.76 10.99 2,692,832 10.878 0.77%
2011-01-28 0 25.85 25.85 25.90 25.70 26.20 304,000 7,863,350 25.866 10.86 10.86 10.88 10.80 11.01 723,416 10.870 -0.58%
2011-01-27 0 26.00 26.00 26.20 25.75 26.20 1,257,082 32,684,362 26.000 10.93 10.93 11.01 10.82 11.01 2,991,424 10.926 0.00%
2011-01-26 0 26.00 25.80 26.00 25.65 26.10 751,271 19,392,301 25.813 10.93 10.84 10.93 10.78 10.97 1,787,767 10.847 0.58%
2011-01-25 0 25.85 25.80 25.85 25.70 25.95 466,000 12,066,850 25.895 10.86 10.84 10.86 10.80 10.90 1,108,920 10.882 -0.39%
2011-01-24 0 25.95 25.85 25.95 25.65 26.40 852,237 22,096,965 25.928 10.90 10.86 10.90 10.78 11.09 2,028,032 10.896 -0.38%
2011-01-21 0 26.05 26.00 26.05 25.80 26.35 961,435 25,014,345 26.018 10.95 10.93 10.95 10.84 11.07 2,287,886 10.933 -0.19%
2011-01-20 0 26.10 26.10 26.15 25.40 26.35 1,333,380 34,735,930 26.051 10.97 10.97 10.99 10.67 11.07 3,172,987 10.947 1.16%
2011-01-19 0 25.80 25.70 25.80 25.45 25.85 598,035 15,348,700 25.665 10.84 10.80 10.84 10.69 10.86 1,423,118 10.785 1.38%
2011-01-18 0 25.45 25.35 25.45 25.30 25.80 477,218 12,196,387 25.557 10.69 10.65 10.69 10.63 10.84 1,135,615 10.740 -0.97%
2011-01-17 0 25.70 25.70 25.75 24.90 25.80 883,245 22,606,945 25.595 10.80 10.80 10.82 10.46 10.84 2,101,820 10.756 3.01%
2011-01-14 0 24.95 24.95 25.05 24.85 25.45 1,406,000 35,147,236 24.998 10.48 10.48 10.53 10.44 10.69 3,345,798 10.505 -0.99%
2011-01-13 0 25.20 25.20 25.35 25.10 25.90 520,829 13,303,496 25.543 10.59 10.59 10.65 10.55 10.88 1,239,394 10.734 -1.56%
2011-01-12 0 25.60 25.55 25.70 25.40 25.75 912,029 23,309,060 25.557 10.76 10.74 10.80 10.67 10.82 2,170,316 10.740 0.79%
2011-01-11 0 25.40 25.20 25.40 24.85 25.50 934,000 23,514,600 25.176 10.67 10.59 10.67 10.44 10.72 2,222,600 10.580 1.80%
2011-01-10 0 24.95 24.90 24.95 24.85 25.50 547,238 13,756,536 25.138 10.48 10.46 10.48 10.44 10.72 1,302,239 10.564 -2.16%
2011-01-07 0 25.50 25.40 25.60 25.15 25.90 1,140,250 29,051,244 25.478 10.72 10.67 10.76 10.57 10.88 2,713,404 10.707 -1.35%
2011-01-06 0 25.85 25.80 25.85 25.40 25.90 1,354,700 34,659,420 25.585 10.86 10.84 10.86 10.67 10.88 3,223,721 10.751 0.98%
2011-01-05 0 25.60 25.50 25.60 24.90 25.60 1,544,661 38,911,525 25.191 10.76 10.72 10.76 10.46 10.76 3,675,763 10.586 1.19%
2011-01-04 0 25.30 25.20 25.30 24.25 25.40 2,415,640 60,526,393 25.056 10.63 10.59 10.63 10.19 10.67 5,748,395 10.529 3.69%
2011-01-03 0 24.40 24.35 24.40 24.15 24.65 732,001 17,934,974 24.501 10.25 10.23 10.25 10.15 10.36 1,741,911 10.296 1.04%
2010-12-31 0 24.15 24.15 24.20 24.05 24.45 463,928 11,232,332 24.211 10.15 10.15 10.17 10.11 10.27 1,103,990 10.174 0.00%
2010-12-30 0 24.15 24.15 24.30 23.75 24.45 1,042,102 25,282,308 24.261 10.15 10.15 10.21 9.980 10.27 2,479,845 10.195 0.62%
2010-12-29 0 24.00 24.00 24.05 23.50 24.25 1,509,000 36,139,950 23.950 10.09 10.09 10.11 9.875 10.19 3,590,903 10.064 1.48%
2010-12-28 0 23.65 23.65 23.70 23.40 23.85 622,001 14,701,073 23.635 9.938 9.938 9.959 9.833 10.02 1,480,149 9.9322 0.42%
2010-12-24 0 23.55 23.55 23.65 23.45 24.00 377,000 8,922,200 23.666 9.896 9.896 9.938 9.854 10.09 897,131 9.9453 0.00%
2010-12-23 0 23.55 23.55 23.65 23.50 23.85 539,367 12,754,750 23.648 9.896 9.896 9.938 9.875 10.02 1,283,508 9.9374 -0.63%
2010-12-22 0 23.70 23.70 23.75 23.65 24.05 299,000 7,132,800 23.856 9.959 9.959 9.980 9.938 10.11 711,517 10.025 0.21%
2010-12-21 0 23.65 23.65 23.70 23.10 23.70 208,000 4,884,750 23.484 9.938 9.938 9.959 9.707 9.959 494,969 9.8688 2.60%
2010-12-20 0 23.05 23.05 23.15 22.85 23.25 300,000 6,925,550 23.085 9.686 9.686 9.728 9.602 9.770 713,897 9.7010 0.00%
2010-12-17 0 23.05 23.05 23.10 22.90 23.25 1,050,800 24,220,790 23.050 9.686 9.686 9.707 9.623 9.770 2,500,544 9.6862 -0.65%
2010-12-16 0 23.20 23.20 23.25 23.15 24.00 719,738 16,830,747 23.385 9.749 9.749 9.770 9.728 10.09 1,712,730 9.8269 -1.90%
2010-12-15 0 23.65 23.60 23.65 23.55 24.00 1,256,635 29,907,255 23.799 9.938 9.917 9.938 9.896 10.09 2,990,360 10.001 0.64%
2010-12-14 0 23.50 23.50 23.55 23.25 23.60 422,887 9,917,774 23.453 9.875 9.875 9.896 9.770 9.917 1,006,326 9.8554 1.51%
2010-12-13 0 23.15 23.15 23.25 23.15 23.60 487,300 11,387,740 23.369 9.728 9.728 9.770 9.728 9.917 1,159,607 9.8203 -0.43%
2010-12-10 0 23.25 23.20 23.25 22.90 23.35 496,000 11,463,900 23.113 9.770 9.749 9.770 9.623 9.812 1,180,310 9.7126 1.31%
2010-12-09 0 22.95 22.95 23.05 22.90 23.60 457,000 10,591,975 23.177 9.644 9.644 9.686 9.623 9.917 1,087,503 9.7397 -1.29%
2010-12-08 0 23.25 23.20 23.35 22.95 23.55 1,036,325 24,146,629 23.300 9.770 9.749 9.812 9.644 9.896 2,466,098 9.7914 1.31%
2010-12-07 0 22.95 22.95 23.00 22.70 23.35 1,539,521 35,403,425 22.996 9.644 9.644 9.665 9.539 9.812 3,663,532 9.6637 -0.65%
2010-12-06 0 23.10 23.10 23.15 23.05 24.10 1,094,404 25,873,459 23.642 9.707 9.707 9.728 9.686 10.13 2,604,306 9.9349 -1.49%
2010-12-03 0 23.45 23.35 23.50 23.30 23.70 1,619,950 38,020,468 23.470 9.854 9.812 9.875 9.791 9.959 3,854,925 9.8628 1.08%
2010-12-02 0 23.20 23.20 23.25 23.10 23.60 1,780,241 41,540,120 23.334 9.749 9.749 9.770 9.707 9.917 4,236,363 9.8056 0.65%
2010-12-01 0 23.05 23.05 23.10 22.35 23.30 1,981,504 45,367,229 22.895 9.686 9.686 9.707 9.392 9.791 4,715,300 9.6213 2.44%
2010-11-30 0 22.50 22.50 22.55 22.40 23.10 1,255,700 28,301,561 22.538 9.455 9.455 9.476 9.413 9.707 2,988,135 9.4713 -1.75%
2010-11-29 0 22.90 22.80 22.90 22.60 22.95 1,419,000 32,282,232 22.750 9.623 9.581 9.623 9.497 9.644 3,376,733 9.5602 -0.65%
2010-11-26 0 23.05 23.00 23.05 22.70 23.10 1,118,000 25,647,210 22.940 9.686 9.665 9.686 9.539 9.707 2,660,457 9.6402 1.10%
2010-11-25 0 22.80 22.80 22.90 22.45 23.10 1,418,271 32,216,518 22.715 9.581 9.581 9.623 9.434 9.707 3,374,999 9.5456 -1.08%
2010-11-24 0 23.05 22.95 23.10 22.95 23.25 812,000 18,697,625 23.027 9.686 9.644 9.707 9.644 9.770 1,932,282 9.6764 0.00%
2010-11-23 0 23.05 23.05 23.10 22.75 23.80 1,894,000 43,674,714 23.060 9.686 9.686 9.707 9.560 10.00 4,507,070 9.6903 -2.54%
2010-11-22 0 23.65 23.65 23.70 23.35 24.00 1,310,000 31,023,650 23.682 9.938 9.938 9.959 9.812 10.09 3,117,351 9.9519 -3.07%
2010-11-19 0 24.40 24.35 24.50 24.20 24.90 1,304,000 31,913,000 24.473 10.25 10.23 10.30 10.17 10.46 3,103,073 10.284 -0.81%
2010-11-18 0 24.60 24.60 24.65 24.25 25.10 1,020,091 25,129,669 24.635 10.34 10.34 10.36 10.19 10.55 2,427,467 10.352 0.41%
2010-11-17 0 24.50 24.45 24.60 24.30 24.85 875,357 21,436,739 24.489 10.30 10.27 10.34 10.21 10.44 2,083,049 10.291 -1.61%
2010-11-16 0 24.90 24.85 24.90 24.85 25.30 648,000 16,211,586 25.018 10.46 10.44 10.46 10.44 10.63 1,542,018 10.513 -0.99%
2010-11-15 0 25.15 25.10 25.20 24.70 25.50 1,635,000 40,994,025 25.073 10.57 10.55 10.59 10.38 10.72 3,890,739 10.536 0.00%
2010-11-12 0 25.15 25.10 25.15 25.05 26.00 1,157,044 29,384,935 25.397 10.57 10.55 10.57 10.53 10.93 2,753,368 10.672 -3.27%
2010-11-11 0 26.00 26.00 26.05 26.00 26.70 1,162,721 30,490,422 26.223 10.93 10.93 10.95 10.93 11.22 2,766,877 11.020 -2.07%
2010-11-10 0 26.55 26.40 26.55 25.90 26.65 1,869,030 49,293,332 26.374 11.16 11.09 11.16 10.88 11.20 4,447,650 11.083 1.34%
2010-11-09 0 26.20 26.15 26.20 25.50 26.45 2,461,092 64,393,162 26.164 11.01 10.99 11.01 10.72 11.12 5,856,555 10.995 2.34%
2010-11-08 0 25.60 25.55 25.60 24.70 25.70 2,358,923 59,701,952 25.309 10.76 10.74 10.76 10.38 10.80 5,613,428 10.636 4.07%
2010-11-05 0 24.60 24.55 24.60 24.50 25.20 2,215,435 55,015,827 24.833 10.34 10.32 10.34 10.30 10.59 5,271,976 10.436 0.82%
2010-11-04 0 24.40 24.35 24.40 23.95 24.55 1,251,386 30,364,473 24.265 10.25 10.23 10.25 10.06 10.32 2,977,870 10.197 2.31%
2010-11-03 0 23.85 23.85 24.00 23.70 24.30 1,129,406 27,097,426 23.993 10.02 10.02 10.09 9.959 10.21 2,687,599 10.082 0.85%
2010-11-02 0 23.65 23.65 23.70 23.20 23.65 501,164 11,791,833 23.529 9.938 9.938 9.959 9.749 9.938 1,192,598 9.8875 2.16%
2010-11-01 0 23.15 23.15 23.30 23.05 23.60 866,105 20,219,703 23.346 9.728 9.728 9.791 9.686 9.917 2,061,033 9.8105 -0.22%
2010-10-29 0 23.20 23.10 23.20 23.10 23.95 854,000 19,872,550 23.270 9.749 9.707 9.749 9.707 10.06 2,032,227 9.7787 -0.43%
2010-10-28 0 23.30 23.30 23.45 23.10 23.60 1,254,006 29,238,029 23.316 9.791 9.791 9.854 9.707 9.917 2,984,104 9.7979 -0.64%
2010-10-27 0 23.45 23.40 23.70 23.45 24.10 1,011,105 24,050,918 23.787 9.854 9.833 9.959 9.854 10.13 2,406,083 9.9959 -3.50%
2010-10-26 0 24.30 24.15 24.45 24.00 24.60 1,310,985 31,876,490 24.315 10.21 10.15 10.27 10.09 10.34 3,119,695 10.218 1.46%
2010-10-25 0 23.95 23.85 24.15 23.85 24.30 840,388 20,147,196 23.974 10.06 10.02 10.15 10.02 10.21 1,999,835 10.074 -0.21%
2010-10-22 0 24.00 24.00 24.05 23.65 24.40 945,026 22,662,991 23.981 10.09 10.09 10.11 9.938 10.25 2,248,838 10.078 0.21%
2010-10-21 0 23.95 23.95 24.00 23.90 24.50 373,000 8,971,750 24.053 10.06 10.06 10.09 10.04 10.30 887,612 10.108 -0.83%
2010-10-20 0 24.15 24.15 24.35 23.10 24.50 820,217 19,778,600 24.114 10.15 10.15 10.23 9.707 10.30 1,951,835 10.133 -0.21%
2010-10-19 0 24.20 24.25 24.30 24.10 24.40 483,298 11,697,952 24.204 10.17 10.19 10.21 10.13 10.25 1,150,084 10.171 -0.82%
2010-10-18 0 24.40 24.40 24.50 24.40 24.75 292,072 7,156,289 24.502 10.25 10.25 10.30 10.25 10.40 695,031 10.296 -1.61%
2010-10-15 0 24.80 24.75 24.90 24.70 25.35 313,000 7,802,050 24.927 10.42 10.40 10.46 10.38 10.65 744,833 10.475 -0.80%
2010-10-14 0 25.00 25.00 25.25 24.90 25.65 1,422,523 35,915,862 25.248 10.51 10.51 10.61 10.46 10.78 3,385,117 10.610 1.83%
2010-10-13 0 24.55 24.55 24.70 24.25 24.75 649,017 15,944,837 24.568 10.32 10.32 10.38 10.19 10.40 1,544,438 10.324 0.61%
2010-10-12 0 24.40 24.35 24.50 24.25 24.65 612,543 14,951,916 24.410 10.25 10.23 10.30 10.19 10.36 1,457,642 10.258 0.21%
2010-10-11 0 24.35 24.30 24.50 24.35 24.70 329,930 8,075,537 24.477 10.23 10.21 10.30 10.23 10.38 785,120 10.286 -0.81%
2010-10-08 0 24.55 24.50 24.60 24.40 24.80 609,667 14,995,340 24.596 10.32 10.30 10.34 10.25 10.42 1,450,798 10.336 0.20%
2010-10-07 0 24.50 24.35 24.50 24.10 24.50 501,000 12,186,150 24.324 10.30 10.23 10.30 10.13 10.30 1,192,208 10.221 0.00%
2010-10-06 0 24.50 24.45 24.50 24.25 24.80 482,587 11,744,550 24.337 10.30 10.27 10.30 10.19 10.42 1,148,392 10.227 1.66%
2010-10-05 0 24.10 24.15 24.35 23.90 24.60 806,486 19,562,914 24.257 10.13 10.15 10.23 10.04 10.34 1,919,160 10.193 -1.83%
2010-10-04 0 24.55 24.40 24.45 24.40 25.00 1,928,292 47,604,162 24.687 10.32 10.25 10.27 10.25 10.51 4,588,674 10.374 3.59%
2010-09-30 0 23.70 23.60 23.85 23.35 23.90 1,244,136 29,423,162 23.649 9.959 9.917 10.02 9.812 10.04 2,960,617 9.9382 -0.04%
2010-09-29 0 23.90 23.85 23.90 23.75 24.00 1,287,000 30,646,750 23.813 9.964 9.943 9.964 9.901 10.01 3,087,161 9.9272 1.27%
2010-09-28 0 23.60 23.55 23.65 23.55 23.95 1,763,934 42,190,950 23.919 9.839 9.818 9.859 9.818 9.984 4,231,195 9.9714 -1.05%
2010-09-27 0 23.85 23.85 24.00 23.55 24.25 1,186,156 28,213,819 23.786 9.943 9.943 10.01 9.818 10.11 2,845,264 9.9161 1.92%
2010-09-24 0 23.40 23.30 23.45 23.00 23.50 497,521 11,610,685 23.337 9.755 9.713 9.776 9.588 9.797 1,193,417 9.7289 0.86%
2010-09-22 0 23.20 23.10 23.35 23.05 23.60 646,093 15,110,314 23.387 9.672 9.630 9.734 9.609 9.839 1,549,800 9.7498 -0.22%
2010-09-21 0 23.25 23.20 23.40 23.00 23.50 421,763 9,810,638 23.261 9.693 9.672 9.755 9.588 9.797 1,011,694 9.6972 0.65%
2010-09-20 0 23.10 23.10 23.15 22.80 23.25 1,260,432 29,110,450 23.096 9.630 9.630 9.651 9.505 9.693 3,023,432 9.6283 1.54%
2010-09-17 0 22.75 22.70 22.80 22.60 23.05 382,283 8,733,946 22.847 9.484 9.463 9.505 9.422 9.609 916,992 9.5246 0.22%
2010-09-16 0 22.70 22.65 22.70 22.55 23.00 737,124 16,791,409 22.780 9.463 9.443 9.463 9.401 9.588 1,768,159 9.4966 0.67%
2010-09-15 0 22.55 22.55 22.65 22.45 22.80 752,000 16,988,500 22.591 9.401 9.401 9.443 9.359 9.505 1,803,842 9.4180 0.45%
2010-09-14 0 22.45 22.50 22.55 22.45 22.60 130,800 2,944,280 22.510 9.359 9.380 9.401 9.359 9.422 313,753 9.3841 -0.44%
2010-09-13 0 22.55 22.50 22.55 22.15 22.65 478,985 10,735,870 22.414 9.401 9.380 9.401 9.234 9.443 1,148,954 9.3440 1.58%
2010-09-10 0 22.20 22.20 22.25 21.90 22.35 556,097 12,301,398 22.121 9.255 9.255 9.276 9.130 9.317 1,333,925 9.2220 0.68%
2010-09-09 0 22.05 21.95 22.10 21.85 22.25 480,218 10,563,195 21.997 9.192 9.151 9.213 9.109 9.276 1,151,912 9.1701 -0.23%
2010-09-08 0 22.10 22.05 22.20 21.70 22.70 836,000 18,623,450 22.277 9.213 9.192 9.255 9.046 9.463 2,005,335 9.2870 -0.23%
2010-09-07 0 22.15 22.05 22.15 21.80 22.30 845,896 18,729,022 22.141 9.234 9.192 9.234 9.088 9.297 2,029,073 9.2303 1.61%
2010-09-06 0 21.80 21.70 21.80 21.25 21.80 954,020 20,536,603 21.526 9.088 9.046 9.088 8.859 9.088 2,288,433 8.9741 2.83%
2010-09-03 0 21.20 21.15 21.20 21.10 21.35 379,354 8,043,591 21.203 8.838 8.817 8.838 8.796 8.901 909,966 8.8394 -0.24%
2010-09-02 0 21.25 21.15 21.20 21.15 21.45 327,384 6,944,628 21.212 8.859 8.817 8.838 8.817 8.942 785,305 8.8432 0.00%
2010-09-01 0 21.25 21.20 21.25 20.80 21.40 383,008 8,119,479 21.199 8.859 8.838 8.859 8.671 8.921 918,731 8.8377 0.47%
2010-08-31 0 21.15 21.15 21.20 20.65 21.30 833,000 17,580,700 21.105 8.817 8.817 8.838 8.609 8.880 1,998,139 8.7985 0.71%
2010-08-30 0 21.00 20.95 21.00 20.65 21.25 1,029,000 21,654,600 21.044 8.755 8.734 8.755 8.609 8.859 2,468,290 8.7731 1.69%
2010-08-27 0 20.65 20.65 20.85 20.45 21.00 683,000 14,222,500 20.824 8.609 8.609 8.692 8.525 8.755 1,638,330 8.6811 0.73%
2010-08-26 0 20.50 20.50 20.60 20.35 20.60 938,000 19,212,900 20.483 8.546 8.546 8.588 8.484 8.588 2,250,005 8.5390 -0.97%
2010-08-25 0 20.70 20.70 20.75 20.35 20.75 765,313 15,753,868 20.585 8.630 8.630 8.650 8.484 8.650 1,835,777 8.5816 -0.96%
2010-08-24 0 20.90 20.85 20.95 20.40 21.00 1,083,102 22,598,961 20.865 8.713 8.692 8.734 8.505 8.755 2,598,065 8.6984 2.20%
2010-08-23 0 20.45 20.45 20.60 20.10 20.60 451,150 9,179,938 20.348 8.525 8.525 8.588 8.379 8.588 1,082,185 8.4828 0.00%
2010-08-20 0 20.45 20.40 20.45 20.40 21.25 306,850 6,392,753 20.833 8.525 8.505 8.525 8.505 8.859 736,049 8.6852 -1.68%
2010-08-19 0 20.80 20.75 21.15 20.75 21.10 420,214 8,785,151 20.906 8.671 8.650 8.817 8.650 8.796 1,007,978 8.7156 0.24%
2010-08-18 0 20.75 20.70 20.75 20.65 21.30 200,967 4,204,817 20.923 8.650 8.630 8.650 8.609 8.880 482,065 8.7225 -1.66%
2010-08-17 0 21.10 21.05 21.15 20.55 21.25 497,313 10,381,738 20.876 8.796 8.775 8.817 8.567 8.859 1,192,918 8.7028 1.69%
2010-08-16 0 20.75 20.70 20.75 20.50 21.00 572,017 11,858,648 20.731 8.650 8.630 8.650 8.546 8.755 1,372,112 8.6426 -1.89%
2010-08-13 0 21.15 21.15 21.20 20.90 21.35 247,880 5,244,230 21.156 8.817 8.817 8.838 8.713 8.901 594,596 8.8198 0.71%
2010-08-12 0 21.00 21.00 21.15 20.90 21.20 401,600 8,440,100 21.016 8.755 8.755 8.817 8.713 8.838 963,329 8.7614 -1.41%
2010-08-11 0 21.30 21.25 21.35 21.10 21.50 507,000 10,797,085 21.296 8.880 8.859 8.901 8.796 8.963 1,216,154 8.8781 -0.47%
2010-08-10 0 21.40 21.20 21.40 21.00 21.55 684,509 14,609,498 21.343 8.921 8.838 8.921 8.755 8.984 1,641,950 8.8977 0.23%
2010-08-09 0 21.35 21.25 21.35 20.85 21.40 439,600 9,350,130 21.270 8.901 8.859 8.901 8.692 8.921 1,054,480 8.8671 2.15%
2010-08-06 0 20.90 20.90 21.05 20.65 21.05 735,426 15,336,942 20.855 8.713 8.713 8.775 8.609 8.775 1,764,086 8.6940 -0.95%
2010-08-05 0 21.10 21.05 21.15 21.00 21.70 1,300,043 27,725,225 21.326 8.796 8.775 8.817 8.755 9.046 3,118,448 8.8907 -0.24%
2010-08-04 0 21.15 21.15 21.30 20.40 21.25 2,676,689 56,020,988 20.929 8.817 8.817 8.880 8.505 8.859 6,420,645 8.7251 3.17%
2010-08-03 0 20.50 20.50 20.60 20.40 20.70 531,700 10,938,790 20.573 8.546 8.546 8.588 8.505 8.630 1,275,403 8.5767 -0.24%
2010-08-02 0 20.55 20.40 20.60 20.35 20.60 805,000 16,446,150 20.430 8.567 8.505 8.588 8.484 8.588 1,930,975 8.5170 1.73%
2010-07-30 0 20.20 20.20 20.30 20.15 20.40 531,025 10,737,000 20.219 8.421 8.421 8.463 8.400 8.505 1,273,784 8.4292 -1.22%
2010-07-29 0 20.45 20.45 20.55 20.40 20.75 793,196 16,259,329 20.499 8.525 8.525 8.567 8.505 8.650 1,902,660 8.5456 -1.21%
2010-07-28 0 20.70 20.70 20.80 20.55 20.95 534,783 11,097,823 20.752 8.630 8.630 8.671 8.567 8.734 1,282,798 8.6513 0.00%
2010-07-27 0 20.70 20.65 20.75 20.55 20.80 337,932 6,987,423 20.677 8.630 8.609 8.650 8.567 8.671 810,606 8.6200 1.22%
2010-07-26 0 20.45 20.50 20.55 20.20 20.50 468,000 9,554,550 20.416 8.525 8.546 8.567 8.421 8.546 1,122,604 8.5111 0.74%
2010-07-23 0 20.30 20.25 20.35 20.10 20.45 857,897 17,398,100 20.280 8.463 8.442 8.484 8.379 8.525 2,057,860 8.4545 0.74%
2010-07-22 0 20.15 20.00 20.10 19.80 20.30 1,984,000 39,705,215 20.013 8.400 8.338 8.379 8.254 8.463 4,759,073 8.3431 1.36%
2010-07-21 0 19.88 19.86 19.98 19.88 20.05 923,041 18,437,879 19.975 8.288 8.279 8.329 8.288 8.359 2,214,123 8.3274 -0.85%
2010-07-20 0 20.05 19.88 20.10 19.82 20.20 839,386 16,826,859 20.047 8.359 8.288 8.379 8.263 8.421 2,013,457 8.3572 -0.50%
2010-07-19 0 20.15 20.10 20.20 19.72 20.40 594,000 11,903,230 20.039 8.400 8.379 8.421 8.221 8.505 1,424,844 8.3541 0.00%
2010-07-16 0 20.15 19.98 20.30 19.80 20.30 622,009 12,483,978 20.070 8.400 8.329 8.463 8.254 8.463 1,492,029 8.3671 0.50%
2010-07-15 0 20.05 20.00 20.05 19.90 20.40 244,000 4,894,490 20.059 8.359 8.338 8.359 8.296 8.505 585,289 8.3625 -1.96%
2010-07-14 0 20.45 20.25 20.50 20.20 20.65 157,103 3,199,641 20.367 8.525 8.442 8.546 8.421 8.609 376,847 8.4906 1.24%
2010-07-13 0 20.20 20.15 20.20 19.76 20.25 551,176 11,051,908 20.052 8.421 8.400 8.421 8.238 8.442 1,322,120 8.3592 1.51%
2010-07-12 0 19.90 19.84 19.90 19.84 20.25 355,766 7,123,716 20.024 8.296 8.271 8.296 8.271 8.442 853,385 8.3476 -0.50%
2010-07-09 0 20.00 19.98 20.15 19.98 20.30 702,000 14,073,255 20.047 8.338 8.329 8.400 8.329 8.463 1,683,906 8.3575 1.01%
2010-07-08 0 19.80 19.78 19.90 19.76 20.35 264,000 5,282,030 20.008 8.254 8.246 8.296 8.238 8.484 633,264 8.3410 -0.70%
2010-07-07 0 19.94 19.76 19.94 19.62 20.00 155,000 3,068,765 19.798 8.313 8.238 8.313 8.179 8.338 371,803 8.2537 -0.30%
2010-07-06 0 20.00 19.86 20.00 19.80 20.05 117,000 2,327,130 19.890 8.338 8.279 8.338 8.254 8.359 280,651 8.2919 0.00%
2010-07-05 0 20.00 20.00 20.05 19.78 20.30 338,000 6,831,657 20.212 8.338 8.338 8.359 8.246 8.463 810,770 8.4261 -2.44%
2010-07-02 0 20.50 20.20 20.50 19.88 20.90 649,300 13,314,613 20.506 8.546 8.421 8.546 8.288 8.713 1,557,493 8.5487 2.71%
2010-06-30 0 19.96 19.76 19.96 19.40 19.98 730,547 14,347,599 19.640 8.321 8.238 8.321 8.088 8.329 1,752,382 8.1875 -0.70%
2010-06-29 0 20.10 20.10 20.25 19.90 20.95 289,000 5,846,720 20.231 8.379 8.379 8.442 8.296 8.734 693,232 8.4340 -3.13%
2010-06-28 0 20.75 20.65 20.75 20.60 20.95 348,853 7,233,230 20.734 8.650 8.609 8.650 8.588 8.734 836,803 8.6439 0.24%
2010-06-25 0 20.70 20.65 20.85 20.65 21.15 486,582 10,130,331 20.819 8.630 8.609 8.692 8.609 8.817 1,167,177 8.6793 -1.43%
2010-06-24 0 21.00 20.95 21.00 20.60 21.30 960,704 20,111,422 20.934 8.755 8.734 8.755 8.588 8.880 2,304,466 8.7272 -0.47%
2010-06-23 0 21.10 21.10 21.15 20.60 21.20 133,754 2,804,559 20.968 8.796 8.796 8.817 8.588 8.838 320,839 8.7413 -1.17%
2010-06-22 0 21.35 21.10 21.40 21.00 21.45 780,439 16,547,146 21.202 8.901 8.796 8.921 8.755 8.942 1,872,060 8.8390 -0.70%
2010-06-21 0 21.50 21.35 21.50 21.05 21.50 168,305 3,605,475 21.422 8.963 8.901 8.963 8.775 8.963 403,718 8.9307 0.94%
2010-06-18 0 21.30 21.05 21.45 21.00 21.50 339,244 7,235,689 21.329 8.880 8.775 8.942 8.755 8.963 813,754 8.8917 0.47%
2010-06-17 0 21.20 21.20 21.30 20.60 21.30 573,439 12,014,520 20.952 8.838 8.838 8.880 8.588 8.880 1,375,523 8.7345 2.91%
2010-06-15 0 20.60 20.55 20.60 20.15 20.95 522,000 10,633,100 20.370 8.588 8.567 8.588 8.400 8.734 1,252,135 8.4920 -1.44%
2010-06-14 0 20.90 20.80 20.90 20.25 20.95 536,158 11,087,006 20.679 8.713 8.671 8.713 8.442 8.734 1,286,096 8.6207 2.96%
2010-06-11 0 20.30 20.05 20.30 19.96 20.35 466,039 9,390,365 20.149 8.463 8.359 8.463 8.321 8.484 1,117,900 8.4000 1.50%
2010-06-10 0 20.00 19.84 20.30 19.64 20.30 354,000 7,016,140 19.820 8.338 8.271 8.463 8.188 8.463 849,149 8.2626 0.10%
2010-06-09 0 19.98 19.96 19.98 19.96 20.55 969,543 19,440,099 20.051 8.329 8.321 8.329 8.321 8.567 2,325,668 8.3589 -2.54%
2010-06-08 0 20.50 20.30 20.60 19.74 20.75 919,720 18,421,854 20.030 8.546 8.463 8.588 8.229 8.650 2,206,157 8.3502 2.50%
2010-06-07 0 20.00 19.98 20.00 19.70 20.30 671,000 13,395,958 19.964 8.338 8.329 8.338 8.213 8.463 1,609,545 8.3228 -0.74%
2010-06-04 0 20.15 20.15 20.20 19.76 20.30 483,051 9,676,527 20.032 8.400 8.400 8.421 8.238 8.463 1,158,707 8.3511 2.18%
2010-06-03 0 19.72 19.50 19.72 19.48 19.76 909,460 17,917,721 19.701 8.221 8.129 8.221 8.121 8.238 2,181,546 8.2133 2.49%
2010-06-02 0 19.24 19.20 19.28 18.74 19.48 527,517 10,096,481 19.140 8.021 8.004 8.038 7.812 8.121 1,265,369 7.9791 2.45%
2010-06-01 0 18.78 18.74 18.78 18.40 18.98 310,000 5,819,223 18.772 7.829 7.812 7.829 7.671 7.913 743,605 7.8257 0.75%
2010-05-31 0 18.64 18.64 18.72 18.62 18.90 430,098 8,053,213 18.724 7.771 7.771 7.804 7.762 7.879 1,031,687 7.8059 -0.64%
2010-05-28 0 18.76 18.76 18.90 18.20 18.96 1,074,412 19,767,173 18.398 7.821 7.821 7.879 7.587 7.904 2,577,220 7.6700 4.11%
2010-05-27 0 18.02 18.14 18.18 17.70 18.24 1,243,000 22,379,771 18.005 7.512 7.562 7.579 7.379 7.604 2,981,617 7.5059 -0.44%
2010-05-26 0 18.10 18.02 18.10 17.30 18.30 1,050,311 18,999,220 18.089 7.546 7.512 7.546 7.212 7.629 2,519,409 7.5411 0.00%
2010-05-25 0 18.10 18.00 18.10 18.00 18.56 781,583 14,263,015 18.249 7.546 7.504 7.546 7.504 7.737 1,874,804 7.6077 -3.83%
2010-05-24 0 18.82 18.82 18.90 18.58 19.00 1,319,709 24,939,900 18.898 7.846 7.846 7.879 7.746 7.921 3,165,621 7.8784 -0.42%
2010-05-20 0 18.90 18.76 19.20 18.50 20.50 1,277,000 24,353,900 19.071 7.879 7.821 8.004 7.712 8.546 3,063,174 7.9505 -0.32%
2010-05-19 0 18.96 18.96 19.18 18.96 19.56 554,410 10,657,026 19.222 7.904 7.904 7.996 7.904 8.154 1,329,878 8.0135 -3.66%
2010-05-18 0 19.68 19.66 19.68 19.52 20.10 598,572 11,763,131 19.652 8.204 8.196 8.204 8.138 8.379 1,435,810 8.1927 -1.30%
2010-05-17 0 19.94 19.92 20.10 19.92 20.50 407,983 8,195,264 20.087 8.313 8.304 8.379 8.304 8.546 978,640 8.3741 -2.01%
2010-05-14 0 20.35 20.30 20.40 20.35 20.75 469,082 9,623,603 20.516 8.484 8.463 8.505 8.484 8.650 1,125,199 8.5528 -2.16%
2010-05-13 0 20.80 20.70 20.80 20.25 20.95 809,740 16,766,545 20.706 8.671 8.630 8.671 8.442 8.734 1,942,345 8.6321 2.46%
2010-05-12 0 20.30 20.15 20.45 20.00 20.55 1,466,420 29,630,814 20.206 8.463 8.400 8.525 8.338 8.567 3,517,540 8.4237 -2.40%
2010-05-11 0 20.80 20.80 20.90 20.65 21.00 311,000 6,475,550 20.822 8.671 8.671 8.713 8.609 8.755 746,004 8.6803 -0.24%
2010-05-10 0 20.85 20.80 20.85 20.40 20.95 420,383 8,720,749 20.745 8.692 8.671 8.692 8.505 8.734 1,008,384 8.6482 1.21%
2010-05-07 0 20.60 20.65 20.90 20.50 21.50 687,378 14,308,046 20.815 8.588 8.609 8.713 8.546 8.963 1,648,832 8.6777 -2.14%
2010-05-06 0 21.05 21.00 21.65 20.35 21.65 816,103 17,199,736 21.075 8.775 8.755 9.026 8.484 9.026 1,957,608 8.7861 -2.77%
2010-05-05 0 21.65 21.65 21.75 21.05 21.85 1,453,505 31,583,709 21.729 9.026 9.026 9.067 8.775 9.109 3,486,561 9.0587 1.17%
2010-05-04 0 21.75 21.70 21.90 21.70 22.20 796,772 17,432,096 21.878 8.921 8.901 8.983 8.901 9.106 1,942,497 8.9741 -0.46%
2010-05-03 0 21.85 21.80 22.00 21.60 22.00 287,000 6,255,350 21.796 8.962 8.942 9.024 8.860 9.024 699,694 8.9401 -0.68%
2010-04-30 0 22.00 22.00 22.15 21.95 22.25 175,000 3,859,650 22.055 9.024 9.024 9.085 9.003 9.126 426,643 9.0466 -0.68%
2010-04-29 0 22.15 21.95 22.15 21.45 22.40 483,227 10,571,369 21.877 9.085 9.003 9.085 8.798 9.188 1,178,087 8.9733 -0.89%
2010-04-28 0 22.35 22.35 22.40 22.15 22.40 362,788 8,100,057 22.327 9.168 9.168 9.188 9.085 9.188 884,462 9.1582 -1.11%
2010-04-27 0 22.60 22.55 22.60 22.20 22.75 314,000 7,090,050 22.580 9.270 9.250 9.270 9.106 9.332 765,519 9.2618 0.22%
2010-04-26 0 22.55 22.50 22.55 22.40 22.80 139,320 3,134,664 22.500 9.250 9.229 9.250 9.188 9.352 339,656 9.2289 1.12%
2010-04-23 0 22.30 22.00 22.35 22.05 22.35 267,292 5,959,747 22.297 9.147 9.024 9.168 9.044 9.168 651,647 9.1457 -0.45%
2010-04-22 0 22.40 22.30 22.50 21.95 22.50 619,096 13,823,667 22.329 9.188 9.147 9.229 9.003 9.229 1,509,330 9.1588 -0.44%
2010-04-21 0 22.50 22.35 22.50 22.00 22.75 747,888 16,698,864 22.328 9.229 9.168 9.229 9.024 9.332 1,823,319 9.1585 1.12%
2010-04-20 0 22.25 22.05 22.25 21.90 22.45 835,933 18,465,644 22.090 9.126 9.044 9.126 8.983 9.209 2,037,970 9.0608 0.68%
2010-04-19 0 22.10 22.05 22.10 21.85 22.50 542,000 11,993,500 22.128 9.065 9.044 9.065 8.962 9.229 1,321,373 9.0765 -1.78%
2010-04-16 0 22.50 22.40 22.50 22.25 22.80 516,601 11,614,966 22.483 9.229 9.188 9.229 9.126 9.352 1,259,452 9.2222 0.67%
2010-04-15 0 22.35 22.30 22.40 22.10 22.60 615,616 13,814,598 22.440 9.168 9.147 9.188 9.065 9.270 1,500,846 9.2045 0.90%
2010-04-14 0 22.15 22.05 22.15 21.85 22.30 193,000 4,266,250 22.105 9.085 9.044 9.085 8.962 9.147 470,526 9.0670 0.23%
2010-04-13 0 22.10 21.95 22.00 21.75 22.30 373,000 8,246,557 22.109 9.065 9.003 9.024 8.921 9.147 909,358 9.0685 1.38%
2010-04-12 0 21.80 21.75 21.80 21.55 22.05 441,049 9,638,918 21.855 8.942 8.921 8.942 8.839 9.044 1,075,259 8.9643 -0.91%
2010-04-09 0 22.00 22.00 22.05 21.85 22.40 687,250 15,208,438 22.129 9.024 9.024 9.044 8.962 9.188 1,675,487 9.0770 -1.57%
2010-04-08 0 22.35 22.20 22.50 21.85 22.50 504,261 11,196,676 22.204 9.168 9.106 9.229 8.962 9.229 1,229,367 9.1077 1.59%
2010-04-07 0 22.00 22.00 22.15 22.00 22.85 1,169,406 26,265,100 22.460 9.024 9.024 9.085 9.024 9.373 2,850,963 9.2127 0.00%
2010-04-01 0 22.00 21.90 22.15 21.75 22.10 629,700 13,838,490 21.976 9.024 8.983 9.085 8.921 9.065 1,535,182 9.0142 0.92%
2010-03-31 0 21.80 21.70 21.95 21.10 21.95 1,363,000 29,713,963 21.800 8.942 8.901 9.003 8.655 9.003 3,322,937 8.9421 1.87%
2010-03-30 0 21.40 21.30 21.40 21.15 21.50 452,000 9,660,550 21.373 8.778 8.737 8.778 8.675 8.819 1,101,957 8.7667 0.23%
2010-03-29 0 21.35 21.20 21.35 21.20 21.45 700,694 14,951,043 21.337 8.757 8.696 8.757 8.696 8.798 1,708,263 8.7522 0.71%
2010-03-26 0 21.20 21.10 21.20 20.90 21.20 268,622 5,660,535 21.072 8.696 8.655 8.696 8.573 8.696 654,889 8.6435 1.44%
2010-03-25 0 20.90 20.90 21.05 20.50 21.05 949,051 19,823,299 20.887 8.573 8.573 8.634 8.409 8.634 2,313,746 8.5676 1.21%
2010-03-24 0 20.65 20.65 20.70 20.55 20.95 668,019 13,849,988 20.733 8.470 8.470 8.491 8.429 8.593 1,628,602 8.5042 -0.96%
2010-03-23 0 20.85 20.85 20.95 20.70 21.05 976,159 20,301,453 20.797 8.552 8.552 8.593 8.491 8.634 2,379,835 8.5306 0.72%
2010-03-22 0 20.70 20.70 20.75 20.40 20.90 1,353,000 28,062,916 20.741 8.491 8.491 8.511 8.368 8.573 3,298,557 8.5076 1.47%
2010-03-19 0 20.40 20.30 20.50 20.20 21.55 3,358,000 70,341,125 20.947 8.368 8.327 8.409 8.286 8.839 8,186,663 8.5922 -6.42%
2010-03-18 0 21.80 21.75 21.90 21.50 22.40 1,109,000 24,319,750 21.929 8.942 8.921 8.983 8.819 9.188 2,703,695 8.9950 -3.11%
2010-03-17 0 22.50 22.35 22.50 22.30 23.10 555,062 12,523,145 22.562 9.229 9.168 9.229 9.147 9.475 1,353,218 9.2543 1.35%
2010-03-16 0 22.20 22.20 22.30 22.15 22.60 170,703 3,815,257 22.350 9.106 9.106 9.147 9.085 9.270 416,167 9.1676 -1.77%
2010-03-15 0 22.60 22.50 22.60 22.00 22.60 359,194 8,030,511 22.357 9.270 9.229 9.270 9.024 9.270 875,700 9.1704 1.35%
2010-03-12 0 22.30 22.30 22.35 22.10 22.70 412,092 9,181,510 22.280 9.147 9.147 9.168 9.065 9.311 1,004,663 9.1389 -1.98%
2010-03-11 0 22.75 22.70 22.75 22.40 22.80 380,186 8,632,539 22.706 9.332 9.311 9.332 9.188 9.352 926,877 9.3136 0.00%
2010-03-10 0 22.75 22.65 22.80 22.40 22.90 542,890 12,339,616 22.729 9.332 9.291 9.352 9.188 9.393 1,323,543 9.3232 -0.22%
2010-03-09 0 22.80 22.65 22.85 22.40 22.85 529,681 12,009,794 22.674 9.352 9.291 9.373 9.188 9.373 1,291,340 9.3003 0.88%
2010-03-08 0 22.60 22.60 22.75 22.20 22.90 710,792 16,014,517 22.531 9.270 9.270 9.332 9.106 9.393 1,732,881 9.2416 3.43%
2010-03-05 0 21.85 21.85 21.95 21.80 22.90 804,146 18,039,175 22.433 8.962 8.962 9.003 8.942 9.393 1,960,474 9.2014 -4.17%
2010-03-04 0 22.80 22.70 22.80 22.55 23.00 639,033 14,528,951 22.736 9.352 9.311 9.352 9.250 9.434 1,557,936 9.3258 -0.87%
2010-03-03 0 23.00 22.90 23.00 22.55 23.00 444,481 10,115,838 22.759 9.434 9.393 9.434 9.250 9.434 1,083,626 9.3352 2.22%
2010-03-02 0 22.50 22.40 22.60 22.45 23.50 1,188,974 27,174,488 22.855 9.229 9.188 9.270 9.209 9.639 2,898,669 9.3748 1.35%
2010-03-01 0 22.20 22.15 22.20 21.80 23.00 482,792 10,743,791 22.253 9.106 9.085 9.106 8.942 9.434 1,177,027 9.1279 1.60%
2010-02-26 0 21.85 21.75 21.90 21.00 21.90 1,517,175 32,516,899 21.433 8.962 8.921 8.983 8.614 8.983 3,698,809 8.7912 1.86%
2010-02-25 0 21.45 21.25 21.45 20.40 21.45 2,781,380 58,154,225 20.908 8.798 8.716 8.798 8.368 8.798 6,780,887 8.5762 6.19%
2010-02-24 0 20.20 20.00 20.20 19.94 20.25 696,559 13,984,329 20.076 8.286 8.204 8.286 8.179 8.306 1,698,182 8.2349 -0.74%
2010-02-23 0 20.35 20.20 20.35 20.10 20.45 843,150 17,085,519 20.264 8.347 8.286 8.347 8.245 8.388 2,055,564 8.3118 -1.21%
2010-02-22 0 20.60 20.55 20.60 20.50 20.85 380,000 7,822,234 20.585 8.450 8.429 8.450 8.409 8.552 926,424 8.4435 0.49%
2010-02-19 0 20.50 20.45 20.50 20.25 21.15 705,000 14,516,022 20.590 8.409 8.388 8.409 8.306 8.675 1,718,760 8.4456 -2.15%
2010-02-18 0 20.95 20.75 20.95 20.80 21.25 538,000 11,325,541 21.051 8.593 8.511 8.593 8.532 8.716 1,311,621 8.6348 -0.95%
2010-02-17 0 21.15 21.00 21.15 20.70 21.30 370,725 7,802,105 21.046 8.675 8.614 8.675 8.491 8.737 903,812 8.6324 3.42%
2010-02-12 0 20.45 20.25 20.45 20.10 20.80 277,915 5,696,588 20.498 8.388 8.306 8.388 8.245 8.532 677,545 8.4077 -0.49%
2010-02-11 0 20.55 20.50 20.55 19.76 20.65 583,811 11,856,643 20.309 8.429 8.409 8.429 8.105 8.470 1,423,307 8.3304 5.71%
2010-02-10 0 19.44 19.44 19.46 19.14 19.60 483,142 9,359,526 19.372 7.974 7.974 7.982 7.851 8.040 1,177,880 7.9461 -0.72%
2010-02-09 0 19.58 19.30 19.58 18.42 19.60 787,442 14,895,104 18.916 8.031 7.916 8.031 7.556 8.040 1,919,750 7.7589 4.48%
2010-02-08 0 18.74 18.68 18.92 18.68 19.20 263,000 4,985,260 18.955 7.687 7.662 7.761 7.662 7.875 641,183 7.7751 -1.58%
2010-02-05 0 19.04 18.96 19.00 18.80 19.36 305,000 5,802,580 19.025 7.810 7.777 7.793 7.711 7.941 743,577 7.8036 -4.80%
2010-02-04 0 20.00 19.74 20.00 19.30 20.10 1,013,000 19,925,904 19.670 8.204 8.097 8.204 7.916 8.245 2,469,651 8.0683 0.20%
2010-02-03 0 19.96 19.92 20.10 19.24 20.40 1,394,905 27,381,184 19.629 8.187 8.171 8.245 7.892 8.368 3,400,720 8.0516 0.20%
2010-02-02 0 19.92 19.66 20.10 18.90 20.10 876,271 17,182,017 19.608 8.171 8.064 8.245 7.752 8.245 2,136,312 8.0428 8.03%
2010-02-01 0 18.44 18.30 18.46 17.92 19.30 949,146 17,242,592 18.166 7.564 7.506 7.572 7.350 7.916 2,313,978 7.4515 -2.74%
2010-01-29 0 18.96 18.86 19.26 18.62 19.54 618,000 11,873,192 19.212 7.777 7.736 7.900 7.638 8.015 1,506,658 7.8805 -3.27%
2010-01-28 0 19.60 19.52 19.62 19.58 19.86 504,115 9,890,094 19.619 8.040 8.007 8.048 8.031 8.146 1,229,011 8.0472 0.10%
2010-01-27 0 19.58 19.52 19.60 19.50 19.98 366,500 7,254,180 19.793 8.031 8.007 8.040 7.998 8.195 893,512 8.1187 -2.00%
2010-01-26 0 19.98 19.92 20.00 19.82 20.75 415,544 8,381,471 20.170 8.195 8.171 8.204 8.130 8.511 1,013,079 8.2733 -3.71%
2010-01-25 0 20.75 20.75 20.80 20.70 21.15 170,000 3,543,069 20.842 8.511 8.511 8.532 8.491 8.675 414,453 8.5488 -1.66%
2010-01-22 0 21.10 20.90 21.10 20.10 21.10 805,000 16,739,200 20.794 8.655 8.573 8.655 8.245 8.655 1,962,556 8.5293 -1.86%
2010-01-21 0 21.50 21.50 21.55 21.25 22.20 721,719 15,578,550 21.585 8.819 8.819 8.839 8.716 9.106 1,759,521 8.8539 -1.83%
2010-01-20 0 21.90 21.90 22.25 21.60 22.80 1,441,433 31,561,446 21.896 8.983 8.983 9.126 8.860 9.352 3,514,153 8.9812 -6.01%
2010-01-19 0 23.30 22.80 23.40 21.45 23.60 927,972 20,909,896 22.533 9.557 9.352 9.598 8.798 9.680 2,262,357 9.2425 7.13%
2010-01-18 0 21.75 21.55 21.70 21.00 21.90 422,053 9,106,990 21.578 8.921 8.839 8.901 8.614 8.983 1,028,947 8.8508 1.87%
2010-01-15 0 21.35 21.20 21.40 21.00 21.40 122,389 2,596,403 21.214 8.757 8.696 8.778 8.614 8.778 298,379 8.7017 0.47%
2010-01-14 0 21.25 21.15 21.20 21.15 21.45 569,059 12,097,269 21.258 8.716 8.675 8.696 8.675 8.798 1,387,342 8.7197 0.24%
2010-01-13 0 21.20 21.20 21.30 20.65 21.50 967,949 20,538,245 21.218 8.696 8.696 8.737 8.470 8.819 2,359,819 8.7033 -0.47%
2010-01-12 0 21.30 21.30 21.40 20.70 21.45 524,000 11,157,750 21.293 8.737 8.737 8.778 8.491 8.798 1,277,490 8.7341 1.43%
2010-01-11 0 21.00 20.90 21.00 20.65 21.20 348,495 7,309,782 20.975 8.614 8.573 8.614 8.470 8.696 849,616 8.6036 0.96%
2010-01-08 0 20.80 20.80 20.95 20.30 20.90 698,108 14,327,174 20.523 8.532 8.532 8.593 8.327 8.573 1,701,958 8.4181 0.48%
2010-01-07 0 20.70 20.70 20.75 20.20 21.30 556,370 11,482,581 20.638 8.491 8.491 8.511 8.286 8.737 1,356,407 8.4654 -2.13%
2010-01-06 0 21.15 21.15 21.25 21.00 21.30 928,543 19,546,774 21.051 8.675 8.675 8.716 8.614 8.737 2,263,749 8.6347 0.95%
2010-01-05 0 20.95 20.95 21.20 20.40 21.55 417,479 8,759,311 20.981 8.593 8.593 8.696 8.368 8.839 1,017,796 8.6062 3.71%
2010-01-04 0 20.20 20.15 20.40 20.05 20.40 113,000 2,285,850 20.229 8.286 8.265 8.368 8.224 8.368 275,489 8.2974 0.00%
2009-12-31 0 20.20 20.20 20.30 20.05 20.35 235,027 4,736,487 20.153 8.286 8.286 8.327 8.224 8.347 572,986 8.2663 0.00%
2009-12-30 0 20.20 20.10 20.20 20.10 20.25 103,500 2,090,425 20.197 8.286 8.245 8.286 8.245 8.306 252,329 8.2845 0.00%
2009-12-29 0 20.20 20.05 20.20 20.05 20.45 301,000 6,064,493 20.148 8.286 8.224 8.286 8.224 8.388 733,825 8.2642 -0.25%
2009-12-28 0 20.25 20.20 20.25 20.10 20.50 234,000 4,765,400 20.365 8.306 8.286 8.306 8.245 8.409 570,482 8.3533 -0.98%
2009-12-24 0 20.45 20.45 20.55 20.20 20.45 90,000 1,833,080 20.368 8.388 8.388 8.429 8.286 8.388 219,416 8.3544 0.99%
2009-12-23 0 20.25 20.25 20.30 19.84 20.70 228,682 4,616,237 20.186 8.306 8.306 8.327 8.138 8.491 557,517 8.2800 -1.22%
2009-12-22 0 20.50 20.15 20.55 19.80 20.50 505,515 10,091,838 19.963 8.409 8.265 8.429 8.122 8.409 1,232,424 8.1886 3.22%
2009-12-21 0 19.86 19.84 19.90 19.30 20.70 739,000 14,715,900 19.913 8.146 8.138 8.163 7.916 8.491 1,801,651 8.1680 -1.68%
2009-12-18 0 20.20 20.20 20.50 20.05 20.75 535,082 10,938,427 20.443 8.286 8.286 8.409 8.224 8.511 1,304,507 8.3851 -2.18%
2009-12-17 0 20.65 20.65 20.75 20.40 20.90 719,943 14,804,251 20.563 8.470 8.470 8.511 8.368 8.573 1,755,191 8.4346 -1.20%
2009-12-16 0 20.90 20.80 21.10 20.80 21.85 634,779 13,374,352 21.069 8.573 8.532 8.655 8.532 8.962 1,547,565 8.6422 -4.35%
2009-12-15 0 21.85 21.90 22.05 21.20 22.40 263,466 5,792,209 21.985 8.962 8.983 9.044 8.696 9.188 642,319 9.0177 2.34%
2009-12-14 0 21.35 21.30 21.60 21.30 22.40 379,700 8,237,310 21.694 8.757 8.737 8.860 8.737 9.188 925,693 8.8985 -1.84%
2009-12-11 0 21.75 21.75 21.95 21.70 22.20 532,000 11,641,400 21.882 8.921 8.921 9.003 8.901 9.106 1,296,994 8.9757 -2.03%
2009-12-10 0 22.20 22.00 22.20 21.60 22.75 1,049,000 23,112,768 22.033 9.106 9.024 9.106 8.860 9.332 2,557,418 9.0375 -1.11%
2009-12-09 0 22.45 22.35 22.45 22.05 22.90 330,222 7,373,987 22.330 9.209 9.168 9.209 9.044 9.393 805,067 9.1595 -1.97%
2009-12-08 0 22.90 22.80 23.05 22.80 23.50 419,220 9,639,913 22.995 9.393 9.352 9.455 9.352 9.639 1,022,041 9.4320 -0.87%
2009-12-07 0 23.10 23.00 23.10 22.05 23.50 665,395 15,093,182 22.683 9.475 9.434 9.475 9.044 9.639 1,622,205 9.3041 4.52%
2009-12-04 0 22.10 21.95 22.05 21.50 22.30 1,198,369 26,303,082 21.949 9.065 9.003 9.044 8.819 9.147 2,921,573 9.0031 2.79%
2009-12-03 0 21.50 21.45 21.60 21.20 21.75 130,949 2,823,067 21.559 8.819 8.798 8.860 8.696 8.921 319,248 8.8429 1.18%
2009-12-02 0 21.25 21.15 21.40 20.80 21.45 581,922 12,304,238 21.144 8.716 8.675 8.778 8.532 8.798 1,418,701 8.6729 1.43%
2009-12-01 0 20.95 20.70 20.95 19.94 21.00 273,191 5,656,422 20.705 8.593 8.491 8.593 8.179 8.614 666,028 8.4928 3.46%
2009-11-30 0 20.25 20.20 20.25 20.05 20.50 408,000 8,242,225 20.202 8.306 8.286 8.306 8.224 8.409 994,687 8.2863 1.45%
2009-11-27 0 19.96 19.80 19.98 19.80 20.20 472,000 9,443,450 20.007 8.187 8.122 8.195 8.122 8.286 1,150,716 8.2066 -1.43%
2009-11-26 0 20.25 20.25 20.50 20.20 20.65 38,685 789,181 20.400 8.306 8.306 8.409 8.286 8.470 94,312 8.3677 -0.98%
2009-11-25 0 20.45 20.45 20.65 20.20 20.80 265,712 5,416,240 20.384 8.388 8.388 8.470 8.286 8.532 647,795 8.3610 1.24%
2009-11-24 0 20.20 20.30 20.45 20.15 20.65 138,972 2,833,727 20.391 8.286 8.327 8.388 8.265 8.470 338,808 8.3638 -0.49%
2009-11-23 0 20.30 20.30 20.35 20.15 21.00 101,000 2,061,200 20.408 8.327 8.327 8.347 8.265 8.614 246,234 8.3709 0.50%
2009-11-20 0 20.20 20.10 20.20 20.15 20.45 138,000 2,791,697 20.230 8.286 8.245 8.286 8.265 8.388 336,438 8.2978 -2.65%
2009-11-19 0 20.75 20.70 20.75 20.60 21.20 232,378 4,841,492 20.835 8.511 8.491 8.511 8.450 8.696 566,528 8.5459 -2.12%
2009-11-18 0 21.20 21.15 21.20 20.80 21.70 279,000 5,898,250 21.141 8.696 8.675 8.696 8.532 8.901 680,190 8.6715 0.47%
2009-11-17 0 21.10 21.10 21.20 20.80 21.60 479,241 10,130,160 21.138 8.655 8.655 8.696 8.532 8.860 1,168,369 8.6703 -1.63%
2009-11-16 0 21.45 21.30 21.45 20.55 22.35 1,040,860 22,101,575 21.234 8.798 8.737 8.798 8.429 9.168 2,537,573 8.7097 6.19%
2009-11-13 0 20.20 20.20 20.30 20.15 20.45 1,035,100 21,190,064 20.472 8.286 8.286 8.327 8.265 8.388 2,523,530 8.3970 -1.22%
2009-11-12 0 20.45 20.45 20.50 20.35 20.80 245,066 5,027,825 20.516 8.388 8.388 8.409 8.347 8.532 597,461 8.4153 -0.24%
2009-11-11 0 20.50 20.35 20.55 20.15 20.55 184,000 3,742,449 20.339 8.409 8.347 8.429 8.265 8.429 448,584 8.3428 1.74%
2009-11-10 0 20.15 20.10 20.15 19.90 20.40 321,196 6,483,155 20.184 8.265 8.245 8.265 8.163 8.368 783,062 8.2792 1.05%
2009-11-09 0 19.94 19.92 20.15 19.90 20.60 408,002 8,235,386 20.185 8.179 8.171 8.265 8.163 8.450 994,692 8.2793 -1.77%
2009-11-06 0 20.30 20.05 20.35 19.90 20.65 579,500 11,653,752 20.110 8.327 8.224 8.347 8.163 8.470 1,412,797 8.2487 -0.49%
2009-11-05 0 20.40 20.20 20.40 20.05 20.55 520,382 10,568,087 20.308 8.368 8.286 8.368 8.224 8.429 1,268,669 8.3301 -1.21%
2009-11-04 0 20.65 20.30 20.65 19.82 20.65 594,927 12,005,366 20.180 8.470 8.327 8.470 8.130 8.470 1,450,407 8.2772 3.46%
2009-11-03 0 19.96 19.86 20.10 19.62 20.40 445,040 8,940,864 20.090 8.187 8.146 8.245 8.048 8.368 1,084,989 8.2405 0.81%
2009-11-02 0 19.80 19.80 19.96 19.60 20.35 833,654 16,525,516 19.823 8.122 8.122 8.187 8.040 8.347 2,032,413 8.1310 -4.35%
2009-10-30 0 20.70 20.50 20.90 18.00 20.90 960,256 19,535,817 20.344 8.491 8.409 8.573 7.383 8.573 2,341,064 8.3448 4.55%
2009-10-29 0 19.80 19.80 19.92 19.60 20.20 298,000 5,889,580 19.764 8.122 8.122 8.171 8.040 8.286 726,511 8.1067 -2.22%
2009-10-28 0 20.25 20.25 20.40 20.10 20.90 197,180 4,018,230 20.378 8.306 8.306 8.368 8.245 8.573 480,717 8.3588 -3.11%
2009-10-27 0 20.90 20.85 21.00 20.35 21.00 118,000 2,437,300 20.655 8.573 8.552 8.614 8.347 8.614 287,679 8.4723 -1.18%
2009-10-23 0 21.15 21.15 21.30 21.10 21.65 189,000 4,037,800 21.364 8.675 8.675 8.737 8.655 8.880 460,774 8.7631 -1.17%
2009-10-22 0 21.40 21.35 21.40 20.70 21.50 511,000 10,801,500 21.138 8.778 8.757 8.778 8.491 8.819 1,245,797 8.6704 0.23%
2009-10-21 0 21.35 21.35 21.40 21.00 21.40 417,299 8,862,026 21.237 8.757 8.757 8.778 8.614 8.778 1,017,357 8.7108 2.15%
2009-10-20 0 20.90 20.85 21.10 20.80 21.25 557,079 11,714,296 21.028 8.573 8.552 8.655 8.532 8.716 1,358,135 8.6253 -1.18%
2009-10-19 0 21.15 21.15 21.35 20.75 21.65 437,221 9,371,386 21.434 8.675 8.675 8.757 8.511 8.880 1,065,926 8.7918 0.48%
2009-10-16 0 21.05 21.00 21.10 20.70 21.25 939,778 19,837,070 21.108 8.634 8.614 8.655 8.491 8.716 2,291,139 8.6582 -0.71%
2009-10-15 0 21.20 21.00 21.20 20.90 21.40 999,878 21,051,494 21.054 8.696 8.614 8.696 8.573 8.778 2,437,661 8.6359 0.95%
2009-10-14 0 21.00 20.90 21.00 20.85 21.50 519,435 10,885,498 20.956 8.614 8.573 8.614 8.552 8.819 1,266,361 8.5959 -2.33%
2009-10-13 0 21.50 21.25 21.55 20.20 21.55 3,084,018 64,872,096 21.035 8.819 8.716 8.839 8.286 8.839 7,518,706 8.6281 6.17%
2009-10-12 0 20.25 20.00 20.35 19.76 20.30 791,178 15,848,328 20.031 8.306 8.204 8.347 8.105 8.327 1,928,859 8.2164 1.25%
2009-10-09 0 20.00 19.92 20.00 19.24 20.80 1,529,530 30,807,169 20.142 8.204 8.171 8.204 7.892 8.532 3,728,930 8.2617 4.93%
2009-10-08 0 19.06 19.00 19.08 18.90 19.12 248,027 4,719,630 19.029 7.818 7.793 7.826 7.752 7.843 604,679 7.8052 0.32%
2009-10-07 0 19.00 18.96 19.00 18.80 19.00 427,390 8,084,318 18.916 7.793 7.777 7.793 7.711 7.793 1,041,959 7.7588 1.28%
2009-10-06 0 18.76 18.72 18.76 18.70 18.84 259,200 4,853,860 18.726 7.695 7.679 7.695 7.670 7.728 631,919 7.6811 -0.11%
2009-10-05 0 18.78 18.78 18.88 18.40 19.10 573,694 10,778,349 18.788 7.703 7.703 7.744 7.547 7.834 1,398,642 7.7063 -1.26%
2009-10-02 0 19.02 18.98 19.02 18.88 19.10 1,265,785 24,028,826 18.983 7.802 7.785 7.802 7.744 7.834 3,085,931 7.7866 0.26%
2009-09-30 0 19.14 19.06 19.20 18.90 19.28 299,837 5,706,176 19.031 7.781 7.749 7.805 7.684 7.838 737,541 7.7368 -0.83%
2009-09-29 0 19.30 19.22 19.30 18.92 19.30 659,247 12,538,033 19.019 7.846 7.814 7.846 7.692 7.846 1,621,620 7.7318 1.90%
2009-09-28 0 18.94 18.88 18.94 18.88 19.00 511,135 9,669,193 18.917 7.700 7.675 7.700 7.675 7.724 1,257,293 7.6905 0.00%
2009-09-25 0 18.94 18.86 18.94 18.34 18.98 746,190 13,965,228 18.715 7.700 7.667 7.700 7.456 7.716 1,835,482 7.6085 1.50%
2009-09-24 0 18.66 18.62 18.68 18.58 19.00 186,000 3,484,760 18.735 7.586 7.570 7.594 7.553 7.724 457,524 7.6166 -0.96%
2009-09-23 0 18.84 18.84 18.90 18.76 18.86 47,520 892,773 18.787 7.659 7.659 7.684 7.627 7.667 116,890 7.6377 0.43%
2009-09-22 0 18.76 18.72 18.88 18.72 19.00 177,030 3,324,950 18.782 7.627 7.610 7.675 7.610 7.724 435,459 7.6355 -0.32%
2009-09-21 0 18.82 18.78 18.82 18.78 19.00 288,460 5,488,651 19.027 7.651 7.635 7.651 7.635 7.724 709,556 7.7353 -1.77%
2009-09-18 0 19.16 19.08 19.22 18.62 19.20 1,698,212 32,365,463 19.059 7.789 7.757 7.814 7.570 7.805 4,177,272 7.7480 -0.42%
2009-09-17 0 19.24 19.16 19.24 18.02 19.30 1,201,114 22,629,680 18.841 7.822 7.789 7.822 7.326 7.846 2,954,507 7.6594 6.77%
2009-09-16 0 18.02 18.00 18.08 17.60 18.02 836,135 14,953,731 17.884 7.326 7.318 7.350 7.155 7.326 2,056,730 7.2706 2.39%
2009-09-15 0 17.60 17.54 17.60 17.42 18.10 338,000 6,000,480 17.753 7.155 7.131 7.155 7.082 7.358 831,414 7.2172 -1.79%
2009-09-14 0 17.92 17.92 17.94 17.76 18.00 481,017 8,627,501 17.936 7.285 7.285 7.293 7.220 7.318 1,183,208 7.2916 0.45%
2009-09-11 0 17.84 17.70 17.84 17.20 18.00 228,271 4,075,362 17.853 7.253 7.196 7.253 6.992 7.318 561,502 7.2580 -0.67%
2009-09-10 0 17.96 17.92 17.96 17.44 18.08 479,127 8,608,464 17.967 7.301 7.285 7.301 7.090 7.350 1,178,559 7.3042 0.67%
2009-09-09 0 17.84 17.78 17.80 17.46 17.90 664,080 11,801,748 17.772 7.253 7.228 7.236 7.098 7.277 1,633,508 7.2248 2.18%
2009-09-08 0 17.46 17.46 17.50 17.30 17.50 299,000 5,198,780 17.387 7.098 7.098 7.114 7.033 7.114 735,482 7.0685 0.92%
2009-09-07 0 17.30 17.28 17.30 17.14 17.38 316,300 5,455,832 17.249 7.033 7.025 7.033 6.968 7.066 778,037 7.0123 1.53%
2009-09-04 0 17.04 17.02 17.04 16.74 17.20 756,000 12,861,700 17.013 6.927 6.919 6.927 6.805 6.992 1,859,613 6.9163 0.95%
2009-09-03 0 16.88 16.86 16.98 16.84 17.18 722,000 12,215,340 16.919 6.862 6.854 6.903 6.846 6.984 1,775,980 6.8781 0.12%
2009-09-02 0 16.86 16.82 16.86 16.72 17.02 476,915 8,051,845 16.883 6.854 6.838 6.854 6.797 6.919 1,173,118 6.8636 -2.09%
2009-09-01 0 17.22 17.06 17.26 16.52 17.30 638,247 10,833,061 16.973 7.001 6.936 7.017 6.716 7.033 1,569,964 6.9002 3.24%
2009-08-31 0 16.68 16.68 16.70 16.40 17.00 610,600 10,211,475 16.724 6.781 6.781 6.789 6.667 6.911 1,501,957 6.7988 -2.80%
2009-08-28 0 17.16 16.94 17.20 16.92 17.90 908,408 15,735,710 17.322 6.976 6.887 6.992 6.879 7.277 2,234,507 7.0421 -0.69%
2009-08-27 0 17.28 17.28 17.30 17.06 18.00 544,700 9,613,435 17.649 7.025 7.025 7.033 6.936 7.318 1,339,856 7.1750 -3.25%
2009-08-26 0 17.86 17.80 17.86 17.34 18.00 843,678 15,105,679 17.905 7.261 7.236 7.261 7.049 7.318 2,075,284 7.2788 2.41%
2009-08-25 0 17.44 17.44 17.48 16.90 17.52 314,380 5,473,240 17.410 7.090 7.090 7.106 6.870 7.123 773,314 7.0776 1.40%
2009-08-24 0 17.20 17.14 17.40 17.14 17.68 326,088 5,693,483 17.460 6.992 6.968 7.074 6.968 7.188 802,113 7.0981 0.00%
2009-08-21 0 17.20 17.14 17.20 16.64 17.34 381,686 6,563,918 17.197 6.992 6.968 6.992 6.765 7.049 938,873 6.9913 2.38%
2009-08-20 0 16.80 16.80 16.88 16.42 16.90 444,100 7,411,180 16.688 6.830 6.830 6.862 6.675 6.870 1,092,400 6.7843 2.82%
2009-08-19 0 16.34 16.30 16.34 16.20 16.64 671,440 10,994,675 16.375 6.643 6.627 6.643 6.586 6.765 1,651,612 6.6569 1.11%
2009-08-18 0 16.16 16.04 16.22 15.74 16.78 1,856,421 29,738,901 16.019 6.570 6.521 6.594 6.399 6.822 4,566,435 6.5125 -2.88%
2009-08-17 0 16.64 16.48 16.66 16.32 17.02 958,041 16,001,111 16.702 6.765 6.700 6.773 6.635 6.919 2,356,595 6.7899 -2.23%
2009-08-14 0 17.02 17.02 17.04 17.02 17.54 983,332 16,864,124 17.150 6.919 6.919 6.927 6.919 7.131 2,418,806 6.9721 -1.96%
2009-08-13 0 17.36 17.36 17.46 17.32 17.98 713,000 12,454,000 17.467 7.057 7.057 7.098 7.041 7.310 1,753,842 7.1010 -0.80%
2009-08-12 0 17.50 17.48 17.52 17.50 18.18 306,154 5,392,545 17.614 7.114 7.106 7.123 7.114 7.391 753,079 7.1607 -2.13%
2009-08-11 0 17.88 17.84 17.88 17.84 18.00 123,500 2,209,660 17.892 7.269 7.253 7.269 7.253 7.318 303,786 7.2737 -0.67%
2009-08-10 0 18.00 17.92 18.02 17.88 18.04 246,386 4,418,996 17.935 7.318 7.285 7.326 7.269 7.334 606,062 7.2913 1.58%
2009-08-07 0 17.72 17.72 17.78 17.60 18.50 884,104 15,875,065 17.956 7.204 7.204 7.228 7.155 7.521 2,174,724 7.2998 -2.53%
2009-08-06 0 18.18 18.10 18.20 17.90 18.28 761,380 13,747,285 18.056 7.391 7.358 7.399 7.277 7.431 1,872,847 7.3403 1.11%
2009-08-05 0 17.98 17.86 17.98 17.60 18.10 618,359 11,078,595 17.916 7.310 7.261 7.310 7.155 7.358 1,521,043 7.2836 -0.11%
2009-08-04 0 18.00 17.86 18.00 17.80 18.30 987,286 17,782,746 18.012 7.318 7.261 7.318 7.236 7.440 2,428,532 7.3224 0.00%
2009-08-03 0 18.00 17.98 18.00 17.00 18.20 1,034,822 18,600,280 17.974 7.318 7.310 7.318 6.911 7.399 2,545,461 7.3072 0.11%
2009-07-31 0 17.98 17.92 18.02 17.80 18.14 747,001 13,445,658 18.000 7.310 7.285 7.326 7.236 7.375 1,837,477 7.3175 1.47%
2009-07-30 0 17.72 17.72 17.74 17.38 17.90 528,016 9,362,642 17.732 7.204 7.204 7.212 7.066 7.277 1,298,817 7.2086 -0.78%
2009-07-29 0 17.86 17.82 17.96 17.28 18.26 1,362,795 24,219,293 17.772 7.261 7.244 7.301 7.025 7.423 3,352,211 7.2249 -3.35%
2009-07-28 0 18.48 18.40 18.48 18.00 18.50 1,158,098 21,044,504 18.172 7.513 7.480 7.513 7.318 7.521 2,848,696 7.3874 2.67%
2009-07-27 0 18.00 17.98 18.10 17.80 18.50 940,325 16,915,245 17.989 7.318 7.310 7.358 7.236 7.521 2,313,017 7.3131 1.69%
2009-07-24 0 17.70 17.60 17.72 17.24 17.90 2,971,373 52,115,883 17.539 7.196 7.155 7.204 7.009 7.277 7,309,000 7.1304 5.23%
2009-07-23 0 16.82 16.82 16.84 16.32 16.92 1,296,719 21,591,187 16.651 6.838 6.838 6.846 6.635 6.879 3,189,677 6.7691 2.56%
2009-07-22 0 16.40 16.34 16.40 16.30 16.58 853,871 14,030,459 16.432 6.667 6.643 6.667 6.627 6.740 2,100,357 6.6800 -0.36%
2009-07-21 0 16.46 16.44 16.46 16.16 16.58 1,460,335 23,935,763 16.391 6.692 6.683 6.692 6.570 6.740 3,592,140 6.6634 2.49%
2009-07-20 0 16.06 16.06 16.10 15.50 16.20 1,019,593 16,312,627 15.999 6.529 6.529 6.545 6.301 6.586 2,508,001 6.5042 2.69%
2009-07-17 0 15.64 15.60 15.70 15.30 15.76 195,091 3,026,721 15.514 6.358 6.342 6.383 6.220 6.407 479,886 6.3072 1.82%
2009-07-16 0 15.36 15.28 15.36 15.24 15.58 746,912 11,508,609 15.408 6.244 6.212 6.244 6.196 6.334 1,837,258 6.2640 0.13%
2009-07-15 0 15.34 15.32 15.34 14.98 15.50 445,000 6,813,160 15.310 6.236 6.228 6.236 6.090 6.301 1,094,614 6.2243 2.27%
2009-07-14 0 15.00 14.98 15.10 14.82 15.14 198,000 2,965,580 14.978 6.098 6.090 6.139 6.025 6.155 487,042 6.0890 2.18%
2009-07-13 0 14.68 14.62 14.74 14.60 15.16 516,754 7,661,732 14.827 5.968 5.944 5.992 5.935 6.163 1,271,114 6.0276 -3.42%
2009-07-10 0 15.20 15.18 15.20 15.12 15.60 280,000 4,273,520 15.263 6.179 6.171 6.179 6.147 6.342 688,746 6.2048 -1.68%
2009-07-09 0 15.46 15.38 15.46 15.20 15.56 280,104 4,301,413 15.356 6.285 6.253 6.285 6.179 6.326 689,001 6.2430 1.44%
2009-07-08 0 15.24 15.22 15.24 15.02 15.40 317,271 4,827,605 15.216 6.196 6.187 6.196 6.106 6.261 780,425 6.1859 -2.81%
2009-07-07 0 15.68 15.66 15.88 15.56 15.90 1,251,035 19,627,867 15.689 6.374 6.366 6.456 6.326 6.464 3,077,303 6.3783 0.00%
2009-07-06 0 15.68 15.56 15.70 15.30 15.70 287,896 4,460,857 15.495 6.374 6.326 6.383 6.220 6.383 708,168 6.2991 1.16%
2009-07-03 0 15.50 15.50 15.56 15.30 15.70 514,793 7,976,478 15.495 6.301 6.301 6.326 6.220 6.383 1,266,291 6.2991 -3.37%
2009-07-02 0 16.04 16.00 16.04 16.02 16.30 889,700 14,366,530 16.148 6.521 6.505 6.521 6.513 6.627 2,188,489 6.5646 -1.35%
2009-06-30 0 16.26 16.36 16.40 16.02 16.70 1,208,036 19,720,431 16.324 6.610 6.651 6.667 6.513 6.789 2,971,534 6.6364 -0.61%
2009-06-29 0 16.36 16.30 16.48 16.06 16.68 1,090,736 17,973,860 16.479 6.651 6.627 6.700 6.529 6.781 2,682,999 6.6992 -0.61%
2009-06-26 0 16.46 16.38 16.46 16.00 16.50 1,655,169 27,017,903 16.323 6.692 6.659 6.692 6.505 6.708 4,071,394 6.6360 2.87%
2009-06-25 0 16.00 15.92 16.00 15.74 16.18 702,000 11,173,020 15.916 6.505 6.472 6.505 6.399 6.578 1,726,784 6.4704 4.58%
2009-06-24 0 15.30 15.22 15.38 14.82 15.46 900,000 13,745,540 15.273 6.220 6.187 6.253 6.025 6.285 2,213,825 6.2090 1.32%
2009-06-23 0 15.10 15.06 15.10 15.00 16.00 1,228,000 18,801,460 15.311 6.139 6.122 6.139 6.098 6.505 3,020,641 6.2243 -6.56%
2009-06-22 0 16.16 16.14 16.20 14.82 16.20 2,226,000 35,060,105 15.750 6.570 6.561 6.586 6.025 6.586 5,475,528 6.4031 9.04%
2009-06-19 0 14.82 14.80 14.82 14.72 15.40 790,200 11,794,996 14.927 6.025 6.017 6.025 5.984 6.261 1,943,739 6.0682 -1.85%
2009-06-18 0 15.10 15.06 15.10 14.80 15.36 950,450 14,378,850 15.128 6.139 6.122 6.139 6.017 6.244 2,337,922 6.1503 -0.66%
2009-06-17 0 15.20 15.18 15.24 14.76 15.46 637,000 9,578,640 15.037 6.179 6.171 6.196 6.000 6.285 1,566,896 6.1131 1.47%
2009-06-16 0 14.98 14.98 15.10 14.50 15.70 1,406,098 20,959,353 14.906 6.090 6.090 6.139 5.895 6.383 3,458,728 6.0598 -3.97%
2009-06-15 0 15.60 15.58 15.60 15.50 15.90 375,529 5,872,831 15.639 6.342 6.334 6.342 6.301 6.464 923,728 6.3577 -1.27%
2009-06-12 0 15.80 15.78 15.80 15.66 16.30 659,228 10,445,460 15.845 6.423 6.415 6.423 6.366 6.627 1,621,573 6.4416 -0.63%
2009-06-11 0 15.90 15.86 15.90 15.40 16.10 1,148,000 18,224,860 15.875 6.464 6.448 6.464 6.261 6.545 2,823,857 6.4539 -0.38%
2009-06-10 0 15.96 15.92 15.98 15.00 16.10 2,518,662 39,509,301 15.687 6.488 6.472 6.496 6.098 6.545 6,195,419 6.3772 3.50%
2009-06-09 0 15.42 15.30 15.44 15.02 16.20 1,218,863 18,699,701 15.342 6.269 6.220 6.277 6.106 6.586 2,998,166 6.2370 -3.14%
2009-06-08 0 15.92 15.90 15.92 15.90 16.52 1,281,332 20,623,879 16.096 6.472 6.464 6.472 6.464 6.716 3,151,828 6.5435 -1.97%
2009-06-05 0 16.24 16.24 16.30 16.00 16.30 653,728 10,561,946 16.156 6.602 6.602 6.627 6.505 6.627 1,608,044 6.5682 0.87%
2009-06-04 0 16.10 16.10 16.12 15.64 16.38 762,957 12,204,641 15.996 6.545 6.545 6.553 6.358 6.659 1,876,726 6.5032 -1.95%
2009-06-03 0 16.42 16.20 16.42 15.80 16.48 1,939,800 31,540,624 16.260 6.675 6.586 6.675 6.423 6.700 4,771,531 6.6102 5.94%
2009-06-02 0 15.50 15.50 15.56 15.46 16.18 1,454,815 22,852,613 15.708 6.301 6.301 6.326 6.285 6.578 3,578,562 6.3860 -1.90%
2009-06-01 0 15.80 15.70 15.80 15.26 16.76 4,101,000 64,512,138 15.731 6.423 6.383 6.423 6.204 6.814 10,087,663 6.3952 -1.86%
2009-05-29 0 16.10 16.02 16.12 15.70 16.50 5,352,000 86,677,420 16.195 6.545 6.513 6.553 6.383 6.708 13,164,880 6.5840 2.16%
2009-05-27 0 15.76 15.64 15.70 15.40 16.00 4,912,338 77,395,073 15.755 6.407 6.358 6.383 6.261 6.505 12,083,397 6.4051 5.21%
2009-05-26 0 14.98 14.90 15.00 14.34 15.94 4,748,300 70,657,790 14.881 6.090 6.057 6.098 5.830 6.480 11,679,896 6.0495 5.94%
2009-05-25 0 14.14 14.14 14.24 12.80 14.58 4,026,394 56,177,937 13.952 5.748 5.748 5.789 5.204 5.927 9,904,147 5.6722 9.95%
2009-05-22 0 12.86 12.80 12.86 12.50 13.02 1,091,000 13,973,360 12.808 5.228 5.204 5.228 5.082 5.293 2,683,648 5.2069 0.00%
2009-05-21 0 12.86 12.84 12.86 12.86 13.30 823,000 10,815,120 13.141 5.228 5.220 5.228 5.228 5.407 2,024,420 5.3423 -0.16%
2009-05-20 0 12.88 12.88 12.94 12.40 13.40 2,735,100 35,474,320 12.970 5.236 5.236 5.261 5.041 5.448 6,727,815 5.2728 1.66%
2009-05-19 0 13.02 13.02 13.04 12.50 13.30 2,971,363 38,871,543 13.082 5.151 5.151 5.159 4.945 5.262 7,510,881 5.1754 5.85%
2009-05-18 0 12.30 12.20 12.30 11.32 12.32 1,036,000 12,414,440 11.983 4.866 4.826 4.866 4.478 4.874 2,618,755 4.7406 4.41%
2009-05-15 0 11.78 11.68 11.78 11.66 11.96 881,000 10,388,530 11.792 4.660 4.621 4.660 4.613 4.731 2,226,953 4.6649 2.43%
2009-05-14 0 11.50 11.48 11.50 11.40 11.68 634,338 7,272,033 11.464 4.549 4.542 4.549 4.510 4.621 1,603,452 4.5352 -1.88%
2009-05-13 0 11.72 11.68 11.72 11.50 11.96 786,000 9,255,860 11.776 4.637 4.621 4.637 4.549 4.731 1,986,816 4.6586 0.34%
2009-05-12 0 11.68 11.64 11.70 11.38 11.94 909,000 10,648,800 11.715 4.621 4.605 4.629 4.502 4.724 2,297,730 4.6345 -0.17%
2009-05-11 0 11.70 11.68 11.70 11.60 12.10 3,098,376 36,876,623 11.902 4.629 4.621 4.629 4.589 4.787 7,831,939 4.7085 0.00%
2009-05-08 0 11.70 11.70 11.72 11.20 11.72 1,604,000 18,495,120 11.531 4.629 4.629 4.637 4.431 4.637 4,054,521 4.5616 1.21%
2009-05-07 0 11.56 11.64 11.72 11.48 13.04 3,404,000 40,277,540 11.832 4.573 4.605 4.637 4.542 5.159 8,604,482 4.6810 0.87%
2009-05-06 0 11.46 11.44 11.46 11.22 11.60 2,592,000 29,522,320 11.390 4.534 4.526 4.534 4.439 4.589 6,551,944 4.5059 0.88%
2009-05-05 0 11.36 11.34 11.36 11.06 11.38 2,222,000 24,861,200 11.189 4.494 4.486 4.494 4.375 4.502 5,616,674 4.4263 2.16%
2009-05-04 0 11.12 11.12 11.16 10.82 11.20 2,186,000 24,150,060 11.048 4.399 4.399 4.415 4.280 4.431 5,525,675 4.3705 3.15%
2009-04-30 0 10.78 10.78 10.98 10.52 11.02 3,298,000 35,380,880 10.728 4.265 4.265 4.344 4.162 4.360 8,336,540 4.2441 1.70%
2009-04-29 0 10.60 10.56 10.60 10.38 10.62 1,709,000 17,940,280 10.498 4.193 4.178 4.193 4.106 4.201 4,319,935 4.1529 1.73%
2009-04-28 0 10.42 10.42 10.48 10.30 11.00 1,727,000 18,122,540 10.494 4.122 4.122 4.146 4.075 4.352 4,365,435 4.1514 -4.58%
2009-04-27 0 10.92 10.84 10.92 10.70 11.28 1,154,000 12,588,500 10.909 4.320 4.288 4.320 4.233 4.462 2,917,031 4.3155 -1.62%
2009-04-24 0 11.10 11.10 11.16 10.80 11.28 1,219,444 13,571,560 11.129 4.391 4.391 4.415 4.273 4.462 3,082,457 4.4028 0.91%
2009-04-23 0 11.00 11.00 11.02 10.80 11.22 540,000 5,919,520 10.962 4.352 4.352 4.360 4.273 4.439 1,364,988 4.3367 1.10%
2009-04-22 0 10.88 10.82 10.88 10.62 11.18 1,328,000 14,603,380 10.997 4.304 4.280 4.304 4.201 4.423 3,356,860 4.3503 -2.86%
2009-04-21 0 11.20 11.16 11.22 10.90 12.00 1,590,000 17,966,060 11.299 4.431 4.415 4.439 4.312 4.747 4,019,132 4.4701 0.18%
2009-04-20 0 11.18 11.18 11.22 11.06 11.50 2,868,866 32,104,726 11.191 4.423 4.423 4.439 4.375 4.549 7,251,794 4.4271 0.00%
2009-04-17 0 11.18 11.14 11.20 11.00 11.50 1,938,262 21,796,571 11.245 4.423 4.407 4.431 4.352 4.549 4,899,454 4.4488 0.54%
2009-04-16 0 11.12 11.10 11.12 10.90 11.56 1,336,000 14,824,480 11.096 4.399 4.391 4.399 4.312 4.573 3,377,082 4.3897 -0.71%
2009-04-15 0 11.20 11.06 11.08 10.92 11.40 1,381,499 15,321,578 11.091 4.431 4.375 4.383 4.320 4.510 3,492,093 4.3875 1.63%
2009-04-14 0 11.02 11.02 11.08 11.02 11.56 1,674,204 18,708,714 11.175 4.360 4.360 4.383 4.360 4.573 4,231,980 4.4208 -0.36%
2009-04-09 0 11.06 11.00 11.06 10.60 11.14 899,228 9,916,610 11.028 4.375 4.352 4.375 4.193 4.407 2,273,029 4.3627 4.34%
2009-04-08 0 10.60 10.54 10.62 10.46 11.08 1,845,000 19,567,680 10.606 4.193 4.170 4.201 4.138 4.383 4,663,710 4.1957 -3.46%
2009-04-07 0 10.98 10.96 10.98 10.70 11.36 1,292,000 14,199,820 10.991 4.344 4.336 4.344 4.233 4.494 3,265,861 4.3480 -1.08%
2009-04-06 0 11.10 11.08 11.10 11.10 11.52 940,099 10,569,711 11.243 4.391 4.383 4.391 4.391 4.557 2,376,341 4.4479 0.00%
2009-04-03 0 11.10 10.98 11.08 10.78 11.18 1,323,964 14,607,000 11.033 4.391 4.344 4.383 4.265 4.423 3,346,658 4.3647 2.97%
2009-04-02 0 10.78 10.72 10.78 10.36 10.80 1,680,000 17,705,960 10.539 4.265 4.241 4.265 4.098 4.273 4,246,630 4.1694 5.69%
2009-04-01 0 10.20 10.16 10.22 10.16 10.70 787,000 8,150,060 10.356 4.035 4.019 4.043 4.019 4.233 1,989,344 4.0969 0.00%
2009-03-31 0 10.20 10.04 10.20 10.00 10.38 689,000 7,014,520 10.181 4.035 3.972 4.035 3.956 4.106 1,741,624 4.0276 0.99%
2009-03-30 0 10.10 10.10 10.12 10.00 10.30 668,395 6,752,530 10.103 3.996 3.996 4.004 3.956 4.075 1,689,540 3.9967 -2.88%
2009-03-27 0 10.40 10.36 10.40 10.06 10.96 808,000 8,430,000 10.433 4.114 4.098 4.114 3.980 4.336 2,042,427 4.1274 -1.52%
2009-03-26 0 10.56 10.56 10.58 10.28 11.10 1,671,000 17,736,460 10.614 4.178 4.178 4.186 4.067 4.391 4,223,881 4.1991 2.92%
2009-03-25 0 10.26 10.24 10.26 9.990 10.78 1,133,308 11,598,610 10.234 4.059 4.051 4.059 3.952 4.265 2,864,726 4.0488 2.40%
2009-03-24 0 10.02 10.02 10.06 9.580 10.16 2,015,578 20,125,805 9.9851 3.964 3.964 3.980 3.790 4.019 5,094,890 3.9502 5.92%
2009-03-23 0 9.460 9.460 9.470 9.170 9.630 552,254 5,221,174 9.4543 3.742 3.742 3.746 3.628 3.810 1,395,963 3.7402 3.16%
2009-03-20 0 9.170 9.090 9.170 9.100 9.180 628,970 5,737,340 9.1218 3.628 3.596 3.628 3.600 3.632 1,589,883 3.6087 0.00%
2009-03-19 0 9.170 9.160 9.180 9.050 9.320 362,500 3,317,870 9.1527 3.628 3.624 3.632 3.580 3.687 916,312 3.6209 0.88%
2009-03-18 0 9.090 9.090 9.180 9.070 9.200 740,000 6,756,490 9.1304 3.596 3.596 3.632 3.588 3.640 1,870,540 3.6121 -0.44%
2009-03-17 0 9.130 9.130 9.150 9.100 9.180 870,098 7,946,831 9.1333 3.612 3.612 3.620 3.600 3.632 2,199,396 3.6132 -0.44%
2009-03-16 0 9.170 9.160 9.170 9.130 9.190 1,071,000 9,806,460 9.1564 3.628 3.624 3.628 3.612 3.636 2,707,227 3.6223 0.55%
2009-03-13 0 9.120 9.120 9.190 8.990 9.220 947,500 8,673,160 9.1537 3.608 3.608 3.636 3.557 3.648 2,395,049 3.6213 3.87%
2009-03-12 0 8.780 8.760 8.780 8.310 8.790 1,130,937 9,613,717 8.5007 3.473 3.466 3.473 3.288 3.477 2,858,733 3.3629 1.04%
2009-03-11 0 8.690 8.690 8.710 8.610 9.050 359,276 3,157,589 8.7888 3.438 3.438 3.446 3.406 3.580 908,162 3.4769 0.00%
2009-03-10 0 8.690 8.670 8.700 8.200 8.790 736,000 6,350,200 8.6280 3.438 3.430 3.442 3.244 3.477 1,860,429 3.4133 3.58%
2009-03-09 0 8.390 8.350 8.440 8.390 9.090 417,000 3,574,410 8.5717 3.319 3.303 3.339 3.319 3.596 1,054,074 3.3910 -4.77%
2009-03-06 0 8.810 8.810 8.880 8.800 9.200 518,000 4,600,810 8.8819 3.485 3.485 3.513 3.481 3.640 1,309,378 3.5137 -0.34%
2009-03-05 0 8.840 8.840 8.870 8.800 8.970 1,801,000 16,006,300 8.8875 3.497 3.497 3.509 3.481 3.549 4,552,489 3.5159 -1.34%
2009-03-04 0 8.960 8.960 9.010 8.880 9.030 1,253,172 11,231,354 8.9623 3.545 3.545 3.564 3.513 3.572 3,167,713 3.5456 -0.55%
2009-03-03 0 9.010 9.010 9.070 9.000 9.220 1,165,067 10,576,201 9.0778 3.564 3.564 3.588 3.560 3.648 2,945,005 3.5912 -4.35%
2009-03-02 0 9.420 9.410 9.430 9.390 9.670 903,419 8,529,049 9.4409 3.727 3.723 3.731 3.715 3.826 2,283,623 3.7349 -2.79%
2009-02-27 0 9.690 9.680 9.690 9.640 9.710 380,000 3,676,310 9.6745 3.833 3.829 3.833 3.814 3.841 960,547 3.8273 0.52%
2009-02-26 0 9.640 9.640 9.660 9.510 9.850 678,000 6,566,370 9.6849 3.814 3.814 3.822 3.762 3.897 1,713,819 3.8314 -0.41%
2009-02-25 0 9.680 9.680 9.700 9.680 9.790 799,792 7,768,537 9.7132 3.829 3.829 3.837 3.829 3.873 2,021,679 3.8426 -1.22%
2009-02-24 0 9.800 9.680 9.800 9.400 9.800 991,076 9,487,844 9.5733 3.877 3.829 3.877 3.719 3.877 2,505,198 3.7873 1.14%
2009-02-23 0 9.690 9.650 9.690 9.460 9.690 821,156 7,823,315 9.5272 3.833 3.818 3.833 3.742 3.833 2,075,682 3.7690 0.41%
2009-02-20 0 9.650 9.580 9.650 9.570 9.700 108,000 1,039,500 9.6250 3.818 3.790 3.818 3.786 3.837 272,998 3.8077 0.42%
2009-02-19 0 9.610 9.610 9.670 9.540 9.670 901,000 8,660,540 9.6121 3.802 3.802 3.826 3.774 3.826 2,277,508 3.8026 0.42%
2009-02-18 0 9.570 9.570 9.600 9.260 9.660 611,121 5,792,525 9.4785 3.786 3.786 3.798 3.663 3.822 1,544,765 3.7498 1.27%
2009-02-17 0 9.450 9.450 9.490 9.450 9.700 1,637,000 15,596,050 9.5272 3.738 3.738 3.754 3.738 3.837 4,137,937 3.7690 -0.94%
2009-02-16 0 9.540 9.540 9.560 9.500 9.620 785,091 7,496,052 9.5480 3.774 3.774 3.782 3.758 3.806 1,984,519 3.7773 -1.45%
2009-02-13 0 9.680 9.680 9.750 9.500 9.830 1,400,146 13,582,054 9.7005 3.829 3.829 3.857 3.758 3.889 3,539,228 3.8376 0.00%
2009-02-12 0 9.680 9.680 9.750 9.640 9.830 845,000 8,210,420 9.7165 3.829 3.829 3.857 3.814 3.889 2,135,954 3.8439 0.00%
2009-02-11 0 9.680 9.680 9.720 9.600 9.800 1,404,065 13,613,156 9.6955 3.829 3.829 3.845 3.798 3.877 3,549,134 3.8356 -0.31%
2009-02-10 0 9.710 9.660 9.780 9.660 9.880 752,316 7,330,941 9.7445 3.841 3.822 3.869 3.822 3.909 1,901,671 3.8550 0.21%
2009-02-09 0 9.690 9.660 9.690 9.650 9.740 833,554 8,076,039 9.6887 3.833 3.822 3.833 3.818 3.853 2,107,021 3.8329 0.73%
2009-02-06 0 9.620 9.620 9.670 9.610 9.720 342,236 3,299,987 9.6424 3.806 3.806 3.826 3.802 3.845 865,089 3.8146 0.21%
2009-02-05 0 9.600 9.600 9.710 9.570 9.880 1,791,100 17,225,622 9.6173 3.798 3.798 3.841 3.786 3.909 4,527,464 3.8047 -0.21%
2009-02-04 0 9.620 9.620 9.630 9.520 9.690 718,264 6,906,130 9.6150 3.806 3.806 3.810 3.766 3.833 1,815,596 3.8038 1.26%
2009-02-03 0 9.500 9.500 9.600 9.450 9.670 860,228 8,239,356 9.5781 3.758 3.758 3.798 3.738 3.826 2,174,447 3.7892 -0.21%
2009-02-02 0 9.520 9.520 9.530 9.500 9.790 268,000 2,570,330 9.5908 3.766 3.766 3.770 3.758 3.873 677,439 3.7942 -0.94%
2009-01-30 0 9.610 9.610 9.730 9.330 9.800 685,000 6,560,005 9.5766 3.802 3.802 3.849 3.691 3.877 1,731,513 3.7886 -0.93%
2009-01-29 0 9.700 9.700 9.750 9.410 9.900 850,000 8,181,450 9.6252 3.837 3.837 3.857 3.723 3.917 2,148,593 3.8078 2.86%
2009-01-23 0 9.430 9.400 9.420 9.300 9.680 902,000 8,475,390 9.3962 3.731 3.719 3.727 3.679 3.829 2,280,036 3.7172 0.43%
2009-01-22 0 9.390 9.310 9.390 9.010 9.400 604,400 5,612,070 9.2854 3.715 3.683 3.715 3.564 3.719 1,527,776 3.6734 2.62%
2009-01-21 0 9.150 9.150 9.300 8.900 9.460 2,203,712 20,383,715 9.2497 3.620 3.620 3.679 3.521 3.742 5,570,447 3.6593 -3.28%
2009-01-20 0 9.460 9.450 9.500 9.320 9.510 587,467 5,548,165 9.4442 3.742 3.738 3.758 3.687 3.762 1,484,973 3.7362 -0.53%
2009-01-19 0 9.510 9.500 9.600 9.300 9.740 280,364 2,686,554 9.5824 3.762 3.758 3.798 3.679 3.853 708,692 3.7909 -0.31%
2009-01-16 0 9.540 9.540 9.550 9.540 10.10 803,500 7,814,780 9.7259 3.774 3.774 3.778 3.774 3.996 2,031,052 3.8477 -2.05%
2009-01-15 0 9.740 9.590 9.740 9.210 9.740 1,298,000 12,292,970 9.4707 3.853 3.794 3.853 3.644 3.853 3,281,028 3.7467 2.42%
2009-01-14 0 9.510 9.500 9.560 9.360 9.700 870,000 8,321,360 9.5648 3.762 3.758 3.782 3.703 3.837 2,199,148 3.7839 0.21%
2009-01-13 0 9.490 9.480 9.560 9.470 9.800 995,000 9,556,560 9.6046 3.754 3.750 3.782 3.746 3.877 2,515,117 3.7996 -3.46%
2009-01-12 0 9.830 9.800 9.830 9.600 9.980 2,590,166 25,562,150 9.8689 3.889 3.877 3.889 3.798 3.948 6,547,308 3.9042 0.00%
2009-01-09 0 9.830 9.810 9.830 9.500 9.870 2,242,000 21,841,390 9.7419 3.889 3.881 3.889 3.758 3.905 5,667,229 3.8540 5.25%
2009-01-08 0 9.340 9.340 9.400 9.200 9.430 1,988,090 18,589,869 9.3506 3.695 3.695 3.719 3.640 3.731 5,025,407 3.6992 -1.16%
2009-01-07 0 9.450 9.450 9.550 9.410 10.00 2,570,000 25,068,100 9.7541 3.738 3.738 3.778 3.723 3.956 6,496,333 3.8588 -2.48%
2009-01-06 0 9.690 9.690 9.700 9.260 9.690 1,793,846 17,032,595 9.4950 3.833 3.833 3.837 3.663 3.833 4,534,405 3.7563 3.75%
2009-01-05 0 9.340 9.300 9.340 9.100 9.390 2,431,100 22,531,258 9.2679 3.695 3.679 3.695 3.600 3.715 6,145,228 3.6665 4.94%
2009-01-02 0 8.900 8.900 8.940 8.620 9.100 1,425,692 12,643,190 8.8681 3.521 3.521 3.537 3.410 3.600 3,603,802 3.5083 3.37%
2008-12-31 0 8.610 8.600 8.660 8.600 8.820 504,000 4,371,280 8.6732 3.406 3.402 3.426 3.402 3.489 1,273,989 3.4312 0.12%
2008-12-30 0 8.600 8.510 8.600 8.500 8.850 948,898 8,207,967 8.6500 3.402 3.367 3.402 3.363 3.501 2,398,583 3.4220 -0.35%
2008-12-29 0 8.630 8.630 8.780 8.220 8.880 1,485,000 12,889,990 8.6801 3.414 3.414 3.473 3.252 3.513 3,753,718 3.4339 2.74%
2008-12-24 0 8.400 8.390 8.410 8.250 8.440 1,024,723 8,607,590 8.3999 3.323 3.319 3.327 3.264 3.339 2,590,250 3.3231 0.24%
2008-12-23 0 8.380 8.380 8.390 8.320 8.550 2,964,000 24,908,400 8.4036 3.315 3.315 3.319 3.291 3.382 7,492,269 3.3245 0.00%
2008-12-22 0 8.380 8.320 8.380 8.210 8.470 2,287,573 19,072,613 8.3375 3.315 3.291 3.315 3.248 3.351 5,782,427 3.2984 2.07%
2008-12-19 0 8.210 8.210 8.270 8.100 8.370 2,613,000 21,571,640 8.2555 3.248 3.248 3.272 3.204 3.311 6,605,027 3.2659 -3.18%
2008-12-18 0 8.480 8.480 8.490 7.910 8.500 1,662,000 13,675,970 8.2286 3.355 3.355 3.359 3.129 3.363 4,201,131 3.2553 4.31%
2008-12-17 0 8.130 8.080 8.130 7.930 8.190 3,258,000 26,351,190 8.0881 3.216 3.197 3.216 3.137 3.240 8,235,430 3.1997 2.91%
2008-12-16 0 7.900 7.900 7.930 7.570 7.960 2,023,605 15,944,423 7.8792 3.125 3.125 3.137 2.995 3.149 5,115,180 3.1171 1.67%
2008-12-15 0 7.770 7.730 7.770 7.700 7.970 1,690,000 13,155,360 7.7842 3.074 3.058 3.074 3.046 3.153 4,271,908 3.0795 2.24%
2008-12-12 0 7.600 7.590 7.600 7.530 8.280 4,515,921 35,373,742 7.8331 3.007 3.003 3.007 2.979 3.276 11,415,147 3.0988 -8.21%
2008-12-11 0 8.280 8.270 8.280 8.000 8.370 7,948,153 65,436,734 8.2329 3.276 3.272 3.276 3.165 3.311 20,090,993 3.2570 4.81%
2008-12-10 0 7.900 7.900 7.930 7.600 7.980 4,005,139 31,414,167 7.8435 3.125 3.125 3.137 3.007 3.157 10,124,015 3.1029 3.67%
2008-12-09 0 7.620 7.600 7.620 7.520 7.720 2,691,317 20,507,446 7.6199 3.015 3.007 3.015 2.975 3.054 6,802,993 3.0145 0.93%
2008-12-08 0 7.550 7.550 7.560 7.220 7.600 4,199,002 31,444,705 7.4886 2.987 2.987 2.991 2.856 3.007 10,614,053 2.9626 5.89%
2008-12-05 0 7.130 7.130 7.170 7.120 7.220 2,026,162 14,514,082 7.1633 2.821 2.821 2.837 2.817 2.856 5,121,644 2.8339 -0.14%
2008-12-04 0 7.140 7.100 7.150 7.050 7.300 1,067,000 7,597,650 7.1206 2.825 2.809 2.829 2.789 2.888 2,697,116 2.8170 2.00%
2008-12-03 0 7.000 7.000 7.010 6.950 7.140 2,246,254 15,823,645 7.0445 2.769 2.769 2.773 2.749 2.825 5,677,982 2.7868 -0.57%
2008-12-02 0 7.040 7.020 7.050 7.000 7.160 1,205,166 8,529,532 7.0775 2.785 2.777 2.789 2.769 2.833 3,046,366 2.7999 -5.12%
2008-12-01 0 7.420 7.420 7.440 7.060 7.500 1,843,572 13,539,421 7.3441 2.935 2.935 2.943 2.793 2.967 4,660,101 2.9054 4.80%
2008-11-28 0 7.080 7.080 7.090 6.880 7.090 1,228,000 8,626,740 7.0250 2.801 2.801 2.805 2.722 2.805 3,104,085 2.7792 1.43%
2008-11-27 0 6.980 6.980 7.000 6.850 7.240 2,685,810 18,927,880 7.0474 2.761 2.761 2.769 2.710 2.864 6,789,073 2.7880 0.29%
2008-11-26 0 6.960 6.950 6.960 6.910 7.290 2,807,500 19,621,228 6.9889 2.753 2.749 2.753 2.734 2.884 7,096,675 2.7648 -0.43%
2008-11-25 0 6.990 6.990 7.000 6.850 7.180 1,278,000 8,998,520 7.0411 2.765 2.765 2.769 2.710 2.840 3,230,472 2.7855 2.95%
2008-11-24 0 6.790 6.790 6.800 6.720 6.920 1,273,279 8,692,233 6.8267 2.686 2.686 2.690 2.658 2.738 3,218,539 2.7007 -1.88%
2008-11-21 0 6.920 6.870 6.920 6.660 7.100 3,353,368 22,951,917 6.8444 2.738 2.718 2.738 2.635 2.809 8,476,497 2.7077 -3.35%
2008-11-20 0 7.160 7.160 7.820 7.160 7.580 1,293,000 9,387,970 7.2606 2.833 2.833 3.094 2.833 2.999 3,268,389 2.8724 -8.21%
2008-11-19 0 7.800 7.720 7.800 7.610 8.200 1,292,000 10,046,570 7.7760 3.086 3.054 3.086 3.011 3.244 3,265,861 3.0762 -2.74%
2008-11-18 0 8.020 8.020 8.090 7.890 8.800 1,394,187 11,604,468 8.3235 3.173 3.173 3.200 3.121 3.481 3,524,165 3.2928 -8.66%
2008-11-17 0 8.780 8.750 8.880 8.600 8.980 59,000 519,640 8.8075 3.473 3.462 3.513 3.402 3.553 149,138 3.4843 -0.79%
2008-11-14 0 8.850 8.850 8.890 8.790 9.100 584,216 5,232,447 8.9564 3.501 3.501 3.517 3.477 3.600 1,476,756 3.5432 0.11%
2008-11-13 0 8.840 8.840 8.900 8.200 8.900 592,000 5,130,780 8.6669 3.497 3.497 3.521 3.244 3.521 1,496,432 3.4287 -5.45%
2008-11-12 0 9.350 9.000 9.350 8.970 9.400 885,276 7,975,959 9.0096 3.699 3.560 3.699 3.549 3.719 2,237,762 3.5643 3.89%
2008-11-11 0 9.000 8.990 9.000 8.980 9.350 1,863,008 16,980,652 9.1146 3.560 3.557 3.560 3.553 3.699 4,709,230 3.6058 -2.17%
2008-11-10 0 9.200 9.200 9.300 9.110 9.420 593,448 5,479,235 9.2329 3.640 3.640 3.679 3.604 3.727 1,500,092 3.6526 1.32%
2008-11-07 0 9.080 9.080 9.150 8.910 9.150 588,000 5,299,030 9.0120 3.592 3.592 3.620 3.525 3.620 1,486,321 3.5652 -1.52%
2008-11-06 0 9.220 9.090 9.230 8.910 9.260 1,787,000 16,106,120 9.0129 3.648 3.596 3.651 3.525 3.663 4,517,100 3.5656 0.66%
2008-11-05 0 9.160 9.020 9.170 8.700 9.200 2,396,420 21,563,032 8.9980 3.624 3.568 3.628 3.442 3.640 6,057,565 3.5597 9.05%
2008-11-04 0 8.400 8.390 8.400 8.300 8.700 2,270,700 19,175,190 8.4446 3.323 3.319 3.323 3.284 3.442 5,739,776 3.3408 0.60%
2008-11-03 0 8.350 8.350 8.400 8.300 8.740 1,425,000 12,026,490 8.4396 3.303 3.303 3.323 3.284 3.458 3,602,053 3.3388 -3.80%
2008-10-31 0 8.680 8.400 8.680 7.850 8.680 4,814,616 38,995,134 8.0993 3.434 3.323 3.434 3.106 3.434 12,170,175 3.2042 8.50%
2008-10-30 0 8.000 8.000 8.020 7.160 8.200 2,711,984 20,846,143 7.6867 3.165 3.165 3.173 2.833 3.244 6,855,234 3.0409 11.11%
2008-10-29 0 7.200 7.200 7.220 6.910 7.850 1,533,368 11,205,386 7.3077 2.848 2.848 2.856 2.734 3.106 3,875,980 2.8910 -0.55%
2008-10-28 0 7.240 7.240 7.300 6.640 7.290 1,286,180 8,973,456 6.9768 2.864 2.864 2.888 2.627 2.884 3,251,149 2.7601 4.93%
2008-10-27 0 6.900 6.900 7.000 6.640 7.900 2,040,798 14,463,600 7.0872 2.730 2.730 2.769 2.627 3.125 5,158,640 2.8038 -9.92%
2008-10-24 0 7.660 7.620 7.810 7.600 8.440 2,947,641 23,149,292 7.8535 3.030 3.015 3.090 3.007 3.339 7,450,918 3.1069 -9.88%
2008-10-23 0 8.500 8.020 8.500 7.760 8.500 2,271,000 18,234,660 8.0294 3.363 3.173 3.363 3.070 3.363 5,740,534 3.1765 -1.73%
2008-10-22 0 8.650 8.560 8.650 8.500 8.800 1,133,058 9,805,733 8.6542 3.422 3.386 3.422 3.363 3.481 2,864,094 3.4237 0.00%
2008-10-21 0 8.650 8.680 8.720 8.610 9.170 1,162,000 10,247,240 8.8186 3.422 3.434 3.450 3.406 3.628 2,937,253 3.4887 -3.89%
2008-10-20 0 9.000 8.990 9.000 8.900 9.180 2,932,000 26,417,940 9.0102 3.560 3.557 3.560 3.521 3.632 7,411,381 3.5645 1.58%
2008-10-17 0 8.860 8.850 8.880 8.850 9.180 3,567,008 31,831,422 8.9238 3.505 3.501 3.513 3.501 3.632 9,016,527 3.5303 -1.77%
2008-10-16 0 9.020 9.020 9.050 8.720 9.800 3,437,457 31,142,713 9.0598 3.568 3.568 3.580 3.450 3.877 8,689,053 3.5841 -11.39%
2008-10-15 0 10.18 10.02 10.18 9.750 10.58 3,567,278 36,307,074 10.178 4.027 3.964 4.027 3.857 4.186 9,017,209 4.0264 -2.68%
2008-10-14 0 10.46 10.46 10.50 10.46 10.80 2,251,959 23,809,717 10.573 4.138 4.138 4.154 4.138 4.273 5,692,403 4.1827 2.35%
2008-10-13 0 10.22 10.22 10.30 9.750 10.50 1,713,883 17,370,118 10.135 4.043 4.043 4.075 3.857 4.154 4,332,278 4.0095 -1.54%
2008-10-10 0 10.38 9.850 10.38 9.230 10.70 5,562,388 55,085,430 9.9032 4.106 3.897 4.106 3.651 4.233 14,060,361 3.9178 -5.12%
2008-10-09 0 10.94 10.94 10.98 10.64 11.22 1,492,054 16,278,739 10.910 4.328 4.328 4.344 4.209 4.439 3,771,549 4.3162 1.86%
2008-10-08 0 10.74 10.74 11.00 10.40 11.06 3,810,348 40,568,925 10.647 4.249 4.249 4.352 4.114 4.375 9,631,631 4.2121 -7.57%
2008-10-06 0 11.62 11.62 11.66 11.10 12.00 3,803,584 43,010,187 11.308 4.597 4.597 4.613 4.391 4.747 9,614,533 4.4735 -6.29%
2008-10-03 0 12.40 12.38 12.40 12.34 13.00 3,152,000 39,676,220 12.588 4.906 4.898 4.906 4.882 5.143 7,967,487 4.9798 -8.82%
2008-10-02 0 16.50 16.46 16.50 16.36 17.48 3,888,917 65,173,833 16.759 5.380 5.367 5.380 5.335 5.700 11,926,387 5.4647 -2.94%
2008-09-30 0 17.00 16.54 17.00 15.44 17.00 2,101,000 34,647,020 16.491 5.543 5.393 5.543 5.035 5.543 6,443,269 5.3772 1.80%
2008-09-29 0 16.70 16.70 16.76 16.56 17.36 1,919,002 32,172,233 16.765 5.445 5.445 5.465 5.400 5.661 5,885,124 5.4667 -2.79%
2008-09-26 0 17.18 17.02 17.18 16.84 17.70 2,755,000 46,989,180 17.056 5.602 5.550 5.602 5.491 5.772 8,448,932 5.5616 3.49%
2008-09-25 0 16.60 16.56 16.68 16.48 16.78 939,113 15,599,522 16.611 5.413 5.400 5.439 5.374 5.472 2,880,037 5.4164 1.97%
2008-09-24 0 16.28 16.24 16.28 15.98 16.88 1,772,457 29,125,070 16.432 5.309 5.295 5.309 5.211 5.504 5,435,706 5.3581 -0.61%
2008-09-23 0 16.38 16.38 16.46 16.06 16.50 920,064 15,047,064 16.354 5.341 5.341 5.367 5.237 5.380 2,821,618 5.3328 -1.21%
2008-09-22 0 16.58 16.58 16.78 16.08 16.80 3,171,705 52,426,421 16.529 5.406 5.406 5.472 5.243 5.478 9,726,868 5.3899 3.37%
2008-09-19 0 16.04 16.04 16.10 15.26 16.20 4,239,705 67,056,594 15.816 5.230 5.230 5.250 4.976 5.282 13,002,171 5.1573 4.16%
2008-09-18 0 15.40 15.40 15.42 13.80 15.80 4,468,540 67,039,594 15.003 5.022 5.022 5.028 4.500 5.152 13,703,953 4.8920 -5.06%
2008-09-17 0 16.22 16.20 16.22 16.00 17.36 3,858,880 64,719,332 16.772 5.289 5.282 5.289 5.217 5.661 11,834,270 5.4688 -1.93%
2008-09-16 0 16.54 16.50 16.54 16.30 17.50 2,162,621 35,794,168 16.551 5.393 5.380 5.393 5.315 5.706 6,632,246 5.3970 -10.40%
2008-09-12 0 18.46 18.32 18.46 18.30 18.96 1,247,000 23,042,360 18.478 6.019 5.974 6.019 5.967 6.182 3,824,253 6.0253 0.11%
2008-09-11 0 18.44 18.40 18.42 18.08 19.52 1,667,314 30,639,086 18.376 6.013 6.000 6.006 5.895 6.365 5,113,257 5.9921 -6.40%
2008-09-10 0 19.70 19.50 19.70 19.40 20.50 1,224,967 24,251,707 19.798 6.424 6.358 6.424 6.326 6.685 3,756,683 6.4556 -2.23%
2008-09-09 0 20.15 20.10 20.15 19.46 20.50 863,000 17,342,440 20.096 6.570 6.554 6.570 6.345 6.685 2,646,616 6.5527 -1.47%
2008-09-08 0 20.45 20.30 20.45 20.25 20.70 1,157,708 23,664,169 20.441 6.668 6.619 6.668 6.603 6.750 3,550,416 6.6652 2.00%
2008-09-05 0 20.05 20.05 20.10 19.80 20.50 2,083,016 41,901,148 20.116 6.538 6.538 6.554 6.456 6.685 6,388,116 6.5592 -6.31%
2008-09-04 0 21.40 21.40 21.45 21.05 22.35 1,130,000 24,098,700 21.326 6.978 6.978 6.994 6.864 7.288 3,465,442 6.9540 -3.82%
2008-09-03 0 22.25 22.05 22.25 21.90 22.25 767,000 16,906,850 22.043 7.255 7.190 7.255 7.141 7.255 2,352,207 7.1877 0.45%
2008-09-02 0 22.15 22.20 22.25 21.90 22.35 837,000 18,486,800 22.087 7.223 7.239 7.255 7.141 7.288 2,566,881 7.2020 -0.23%
2008-09-01 0 22.20 22.20 22.25 21.75 22.30 182,128 4,036,278 22.162 7.239 7.239 7.255 7.092 7.272 558,543 7.2264 1.83%
2008-08-29 0 21.80 21.80 21.95 21.60 22.30 788,437 17,322,714 21.971 7.108 7.108 7.157 7.043 7.272 2,417,949 7.1642 0.69%
2008-08-28 0 21.65 21.70 21.95 21.65 22.30 471,000 10,266,850 21.798 7.060 7.076 7.157 7.060 7.272 1,444,445 7.1078 -1.59%
2008-08-27 0 22.00 21.95 22.00 21.90 22.25 322,335 7,109,537 22.056 7.174 7.157 7.174 7.141 7.255 988,525 7.1921 0.00%
2008-08-26 0 22.00 21.95 22.00 21.85 22.15 236,029 5,191,029 21.993 7.174 7.157 7.174 7.125 7.223 723,845 7.1715 0.00%
2008-08-25 0 22.00 22.00 22.15 21.80 22.35 1,053,320 23,192,671 22.019 7.174 7.174 7.223 7.108 7.288 3,230,283 7.1798 1.38%
2008-08-21 0 21.70 21.60 21.70 21.70 22.35 1,553,000 34,317,500 22.098 7.076 7.043 7.076 7.076 7.288 4,762,683 7.2055 0.46%
2008-08-20 0 21.60 21.55 21.60 21.50 21.75 261,063 5,665,049 21.700 7.043 7.027 7.043 7.011 7.092 800,618 7.0758 0.47%
2008-08-19 0 21.50 21.35 21.50 21.35 23.00 1,168,694 25,542,003 21.855 7.011 6.962 7.011 6.962 7.500 3,584,108 7.1265 -2.49%
2008-08-18 0 22.05 22.05 22.20 21.80 22.45 940,000 20,710,315 22.032 7.190 7.190 7.239 7.108 7.320 2,882,757 7.1842 -0.90%
2008-08-15 0 22.25 22.10 22.25 22.05 22.50 458,000 10,214,600 22.303 7.255 7.206 7.255 7.190 7.337 1,404,577 7.2724 2.06%
2008-08-14 0 21.80 21.80 22.15 21.55 22.25 2,012,240 44,361,454 22.046 7.108 7.108 7.223 7.027 7.255 6,171,063 7.1886 0.00%
2008-08-13 0 21.80 21.45 21.80 21.25 22.25 2,288,101 50,003,947 21.854 7.108 6.994 7.108 6.929 7.255 7,017,064 7.1261 1.40%
2008-08-12 0 21.50 21.50 21.55 21.25 21.70 960,724 20,706,871 21.553 7.011 7.011 7.027 6.929 7.076 2,946,313 7.0281 -1.15%
2008-08-11 0 21.75 21.70 21.90 21.70 22.30 521,605 11,459,079 21.969 7.092 7.076 7.141 7.076 7.272 1,599,639 7.1635 -0.68%
2008-08-08 0 21.90 21.85 22.00 21.75 22.50 630,000 13,851,450 21.986 7.141 7.125 7.174 7.092 7.337 1,932,061 7.1693 -3.52%
2008-08-07 0 22.70 22.55 22.70 22.10 22.70 825,000 18,465,750 22.383 7.402 7.353 7.402 7.206 7.402 2,530,079 7.2985 1.34%
2008-08-05 0 22.40 22.25 22.40 22.20 22.75 714,000 16,076,470 22.516 7.304 7.255 7.304 7.239 7.418 2,189,669 7.3420 -1.75%
2008-08-04 0 22.80 22.80 22.85 22.70 23.55 774,000 17,786,350 22.980 7.435 7.435 7.451 7.402 7.679 2,373,675 7.4932 0.00%
2008-08-01 0 22.80 22.70 22.80 22.35 22.85 422,963 9,584,456 22.660 7.435 7.402 7.435 7.288 7.451 1,297,127 7.3890 1.11%
2008-07-31 0 22.55 22.50 22.55 22.05 23.70 1,344,755 30,263,735 22.505 7.353 7.337 7.353 7.190 7.728 4,124,045 7.3384 2.27%
2008-07-30 0 22.05 22.00 22.05 21.95 22.40 830,543 18,300,313 22.034 7.190 7.174 7.190 7.157 7.304 2,547,079 7.1848 0.46%
2008-07-29 0 21.95 21.95 22.00 21.90 22.20 1,173,683 25,794,654 21.978 7.157 7.157 7.174 7.141 7.239 3,599,408 7.1664 -0.68%
2008-07-28 0 22.10 21.95 22.10 22.00 22.45 643,000 14,194,200 22.075 7.206 7.157 7.206 7.174 7.320 1,971,929 7.1981 0.00%
2008-07-25 0 22.10 21.95 22.15 21.75 22.10 323,000 7,100,600 21.983 7.206 7.157 7.223 7.092 7.206 990,564 7.1682 -0.45%
2008-07-24 0 22.20 22.10 22.20 21.95 22.70 2,079,312 46,159,882 22.200 7.239 7.206 7.239 7.157 7.402 6,376,757 7.2388 -0.89%
2008-07-23 0 22.40 22.40 22.55 22.20 23.00 1,418,000 31,673,650 22.337 7.304 7.304 7.353 7.239 7.500 4,348,670 7.2835 -0.88%
2008-07-22 0 22.60 22.50 22.60 22.00 22.90 499,000 11,296,550 22.638 7.369 7.337 7.369 7.174 7.467 1,530,315 7.3818 2.03%
2008-07-21 0 22.15 22.15 22.25 21.60 22.20 554,000 12,216,900 22.052 7.223 7.223 7.255 7.043 7.239 1,698,987 7.1907 1.61%
2008-07-18 0 21.80 21.70 21.85 21.75 21.85 83,000 1,809,750 21.804 7.108 7.076 7.125 7.092 7.125 254,541 7.1098 0.93%
2008-07-17 0 21.60 21.65 21.80 21.60 22.00 519,000 11,380,450 21.928 7.043 7.060 7.108 7.043 7.174 1,591,650 7.1501 -0.92%
2008-07-16 0 21.80 21.70 21.80 21.35 22.05 939,006 20,479,280 21.810 7.108 7.076 7.108 6.962 7.190 2,879,709 7.1116 0.23%
2008-07-15 0 21.75 21.40 21.75 21.30 22.00 686,000 14,757,500 21.512 7.092 6.978 7.092 6.945 7.174 2,103,799 7.0147 0.69%
2008-07-14 0 21.60 21.60 21.95 21.25 22.00 1,042,776 22,475,750 21.554 7.043 7.043 7.157 6.929 7.174 3,197,947 7.0282 -1.82%
2008-07-11 0 22.00 21.95 22.00 21.60 22.00 426,209 9,322,998 21.874 7.174 7.157 7.174 7.043 7.174 1,307,082 7.1327 0.46%
2008-07-10 0 21.90 21.85 22.00 21.40 22.40 1,106,153 24,283,883 21.953 7.141 7.125 7.174 6.978 7.304 3,392,309 7.1585 0.92%
2008-07-09 0 21.70 21.45 21.70 21.40 22.00 1,063,612 23,008,805 21.633 7.076 6.994 7.076 6.978 7.174 3,261,846 7.0539 1.17%
2008-07-08 0 21.45 21.45 21.50 21.35 22.10 1,310,537 28,188,421 21.509 6.994 6.994 7.011 6.962 7.206 4,019,106 7.0136 -1.38%
2008-07-07 0 21.75 21.65 21.75 21.55 21.80 310,056 6,724,648 21.688 7.092 7.060 7.092 7.027 7.108 950,868 7.0721 1.16%
2008-07-04 0 21.50 21.50 21.60 21.25 21.90 822,000 17,651,750 21.474 7.011 7.011 7.043 6.929 7.141 2,520,879 7.0022 -2.27%
2008-07-03 0 22.00 21.75 22.00 21.65 22.20 1,236,139 27,066,146 21.896 7.174 7.092 7.174 7.060 7.239 3,790,945 7.1397 -0.68%
2008-07-02 0 22.15 22.15 22.20 21.90 23.10 1,580,459 35,038,933 22.170 7.223 7.223 7.239 7.141 7.532 4,846,893 7.2292 -3.70%
2008-06-30 0 23.00 23.00 23.30 23.00 23.70 1,088,335 25,279,166 23.227 7.500 7.500 7.598 7.500 7.728 3,337,666 7.5739 -3.16%
2008-06-27 0 23.75 23.75 24.00 22.05 23.75 2,526,000 57,029,705 22.577 7.744 7.744 7.826 7.190 7.744 7,746,643 7.3619 1.50%
2008-06-26 0 23.40 23.25 23.30 22.95 24.30 860,300 20,209,000 23.491 7.630 7.581 7.598 7.483 7.924 2,638,336 7.6598 0.00%
2008-06-25 0 23.40 23.40 24.00 22.90 24.35 1,710,759 40,789,471 23.843 7.630 7.630 7.826 7.467 7.940 5,246,492 7.7746 1.74%
2008-06-24 0 23.00 22.95 23.00 22.45 23.65 2,930,859 67,403,433 22.998 7.500 7.483 7.500 7.320 7.712 8,988,250 7.4991 3.14%
2008-06-23 0 22.30 22.30 22.60 21.80 22.50 1,523,659 33,862,532 22.224 7.272 7.272 7.369 7.108 7.337 4,672,701 7.2469 -2.62%
2008-06-20 0 22.90 22.70 22.90 22.65 22.95 1,562,659 35,656,112 22.818 7.467 7.402 7.467 7.386 7.483 4,792,305 7.4403 2.46%
2008-06-19 0 22.35 22.30 22.50 22.10 22.95 2,773,400 61,925,100 22.328 7.288 7.272 7.337 7.206 7.483 8,505,361 7.2807 -4.08%
2008-06-18 0 23.30 23.25 23.30 22.80 23.75 1,287,000 29,981,250 23.295 7.598 7.581 7.598 7.435 7.744 3,946,924 7.5961 1.30%
2008-06-17 0 23.00 22.95 23.00 22.80 23.40 637,192 14,701,814 23.073 7.500 7.483 7.500 7.435 7.630 1,954,117 7.5235 -1.08%
2008-06-16 0 23.25 23.25 23.35 22.40 23.45 1,100,000 25,493,200 23.176 7.581 7.581 7.614 7.304 7.646 3,373,439 7.5570 0.87%
2008-06-13 0 23.05 23.05 23.20 22.60 23.35 846,000 19,500,950 23.051 7.516 7.516 7.565 7.369 7.614 2,594,482 7.5163 2.44%
2008-06-12 0 22.50 22.50 22.60 21.70 22.90 3,705,954 82,974,940 22.390 7.337 7.337 7.369 7.076 7.467 11,365,283 7.3007 -5.86%
2008-06-11 0 23.90 23.90 23.95 23.35 24.25 1,796,719 42,996,097 23.930 7.793 7.793 7.810 7.614 7.907 5,510,111 7.8031 -2.05%
2008-06-10 0 24.40 24.40 24.50 23.85 24.60 690,481 16,825,660 24.368 7.956 7.956 7.989 7.777 8.021 2,117,542 7.9458 -1.81%
2008-06-06 0 24.85 24.80 24.85 24.65 25.70 128,000 3,199,700 24.998 8.103 8.087 8.103 8.038 8.380 392,546 8.1512 -1.19%
2008-06-05 0 25.15 25.15 25.50 24.85 25.60 472,000 11,939,850 25.296 8.201 8.201 8.315 8.103 8.348 1,447,512 8.2485 1.62%
2008-06-04 0 24.75 24.75 25.00 24.75 25.20 1,338,227 33,391,934 24.952 8.070 8.070 8.152 8.070 8.217 4,104,025 8.1364 -0.80%
2008-06-03 0 24.95 24.95 25.00 24.50 25.80 1,714,293 42,803,209 24.968 8.136 8.136 8.152 7.989 8.413 5,257,330 8.1416 -2.54%
2008-06-02 0 25.60 25.60 25.95 25.20 26.30 1,521,558 39,164,298 25.740 8.348 8.348 8.462 8.217 8.576 4,666,258 8.3931 4.49%
2008-05-30 0 24.50 24.50 24.65 24.50 26.75 2,687,686 69,372,604 25.811 7.989 7.989 8.038 7.989 8.723 8,242,496 8.4165 -6.13%
2008-05-29 0 26.10 26.10 26.45 26.10 28.50 4,704,092 127,033,323 27.005 8.511 8.511 8.625 8.511 9.293 14,426,335 8.8057 1.56%
2008-05-28 1 - - - - - 0 0 - 8.380 - - - - 0 - 0.00%
2008-05-27 0 25.70 25.50 25.70 24.90 25.90 907,000 23,200,700 25.580 8.380 8.315 8.380 8.119 8.445 2,781,554 8.3409 4.05%
2008-05-26 0 24.70 24.60 24.70 23.60 25.00 1,453,667 35,494,595 24.417 8.054 8.021 8.054 7.695 8.152 4,458,052 7.9619 -1.59%
2008-05-23 0 25.10 24.70 25.10 24.70 25.60 516,000 13,053,288 25.297 8.185 8.054 8.185 8.054 8.348 1,582,450 8.2488 -0.20%
2008-05-22 0 25.15 25.10 25.20 25.00 25.60 1,210,458 30,399,593 25.114 8.201 8.185 8.217 8.152 8.348 3,712,188 8.1891 0.60%
2008-05-21 0 25.00 25.00 25.10 25.00 25.50 390,600 9,830,486 25.168 8.152 8.152 8.185 8.152 8.315 1,197,878 8.2066 -0.20%
2008-05-20 0 25.05 25.05 25.20 25.00 26.00 364,970 9,223,208 25.271 8.168 8.168 8.217 8.152 8.478 1,119,276 8.2403 -3.09%
2008-05-19 0 25.85 25.70 25.90 24.80 25.90 665,703 16,982,145 25.510 8.429 8.380 8.445 8.087 8.445 2,041,553 8.3182 2.17%
2008-05-16 0 25.30 25.30 25.65 25.30 25.65 1,156,000 29,419,450 25.449 8.250 8.250 8.364 8.250 8.364 3,545,178 8.2984 0.20%
2008-05-15 0 25.25 25.15 25.35 25.00 25.50 874,522 22,040,807 25.203 8.233 8.201 8.266 8.152 8.315 2,681,952 8.2182 1.20%
2008-05-14 0 24.95 24.75 24.85 24.75 25.45 766,321 19,170,740 25.017 8.136 8.070 8.103 8.070 8.299 2,350,125 8.1573 1.42%
2008-05-13 0 24.60 24.55 24.70 24.55 25.35 1,564,019 39,090,469 24.994 8.021 8.005 8.054 8.005 8.266 4,796,476 8.1498 -0.20%
2008-05-09 0 25.00 24.70 25.00 24.80 25.45 1,495,051 37,441,735 25.044 8.038 7.941 8.038 7.973 8.182 4,650,068 8.0519 -0.79%
2008-05-08 0 25.20 25.15 25.20 24.20 25.20 1,465,026 36,439,295 24.873 8.102 8.086 8.102 7.781 8.102 4,556,681 7.9969 2.02%
2008-05-07 0 24.70 24.30 24.70 24.20 25.25 4,280,492 106,642,793 24.914 7.941 7.813 7.941 7.781 8.118 13,313,646 8.0100 1.44%
2008-05-06 0 24.35 24.20 24.35 24.05 24.60 1,710,543 41,761,349 24.414 7.829 7.781 7.829 7.732 7.909 5,320,314 7.8494 1.88%
2008-05-05 0 23.90 23.85 23.90 22.80 24.40 4,429,000 105,479,671 23.816 7.684 7.668 7.684 7.330 7.845 13,775,551 7.6570 5.29%
2008-05-02 0 22.70 22.70 22.90 22.15 23.00 1,856,000 42,144,067 22.707 7.298 7.298 7.363 7.121 7.395 5,772,730 7.3005 1.11%
2008-04-30 0 22.45 22.45 22.60 21.80 22.60 1,591,903 35,510,005 22.307 7.218 7.218 7.266 7.009 7.266 4,951,308 7.1718 2.98%
2008-04-29 0 21.80 21.60 21.65 21.40 21.95 1,107,283 23,907,885 21.591 7.009 6.945 6.961 6.880 7.057 3,443,990 6.9419 2.35%
2008-04-28 0 21.30 21.25 21.30 21.20 21.85 400,000 8,572,900 21.432 6.848 6.832 6.848 6.816 7.025 1,244,123 6.8907 0.00%
2008-04-25 0 21.30 21.20 21.30 21.10 22.40 682,000 14,553,800 21.340 6.848 6.816 6.848 6.784 7.202 2,121,230 6.8610 -2.29%
2008-04-24 0 21.80 21.80 21.85 21.00 22.50 3,229,281 70,515,146 21.836 7.009 7.009 7.025 6.752 7.234 10,044,056 7.0206 6.08%
2008-04-23 0 20.55 20.50 20.55 20.20 20.85 984,220 20,163,752 20.487 6.607 6.591 6.607 6.495 6.704 3,061,227 6.5868 2.75%
2008-04-22 0 20.00 20.00 20.25 19.84 20.40 2,053,000 41,261,860 20.098 6.430 6.430 6.511 6.379 6.559 6,385,461 6.4618 -0.74%
2008-04-21 0 20.15 20.10 20.15 19.98 20.50 1,886,000 37,977,580 20.137 6.478 6.462 6.478 6.424 6.591 5,866,040 6.4741 0.25%
2008-04-18 0 20.10 20.10 20.15 19.92 20.55 776,052 15,672,150 20.195 6.462 6.462 6.478 6.405 6.607 2,413,760 6.4928 -2.19%
2008-04-17 0 20.55 20.50 20.65 20.50 21.35 870,022 18,030,649 20.724 6.607 6.591 6.639 6.591 6.864 2,706,036 6.6631 0.74%
2008-04-16 0 20.40 20.40 20.50 20.40 21.45 807,580 16,840,024 20.852 6.559 6.559 6.591 6.559 6.896 2,511,822 6.7043 -0.73%
2008-04-15 0 20.55 20.55 20.60 20.30 21.00 800,154 16,501,834 20.623 6.607 6.607 6.623 6.527 6.752 2,488,725 6.6306 -0.24%
2008-04-14 0 20.60 20.60 20.80 20.60 21.25 504,672 10,556,393 20.917 6.623 6.623 6.687 6.623 6.832 1,569,685 6.7252 -3.51%
2008-04-11 0 21.35 21.35 21.40 20.90 22.30 2,384,339 50,968,151 21.376 6.864 6.864 6.880 6.720 7.170 7,416,027 6.8727 -2.29%
2008-04-10 0 21.85 21.80 21.95 21.55 22.00 677,000 14,776,000 21.826 7.025 7.009 7.057 6.929 7.073 2,105,678 7.0172 -1.35%
2008-04-09 0 22.15 22.10 22.15 22.10 22.55 419,000 9,359,650 22.338 7.121 7.105 7.121 7.105 7.250 1,303,219 7.1819 -0.23%
2008-04-08 0 22.20 22.20 22.60 22.10 22.90 1,111,000 25,006,300 22.508 7.138 7.138 7.266 7.105 7.363 3,455,551 7.2366 -3.69%
2008-04-07 0 23.05 23.05 23.40 22.80 23.80 1,839,640 42,856,464 23.296 7.411 7.411 7.523 7.330 7.652 5,721,846 7.4900 1.77%
2008-04-03 0 22.65 22.70 22.75 21.40 22.70 2,910,805 64,692,728 22.225 7.282 7.298 7.314 6.880 7.298 9,053,498 7.1456 2.95%
2008-04-02 0 22.00 21.60 21.80 21.15 22.00 2,265,840 48,720,791 21.502 7.073 6.945 7.009 6.800 7.073 7,047,459 6.9132 5.77%
2008-04-01 0 20.80 20.75 20.80 20.55 21.10 1,254,000 26,132,750 20.840 6.687 6.671 6.687 6.607 6.784 3,900,325 6.7001 -1.42%
2008-03-31 0 21.10 21.35 21.50 20.80 21.50 1,064,713 22,510,783 21.143 6.784 6.864 6.913 6.687 6.913 3,311,585 6.7976 -2.54%
2008-03-28 0 21.65 21.60 21.70 21.00 22.30 2,744,420 59,010,696 21.502 6.961 6.945 6.977 6.752 7.170 8,535,990 6.9132 2.85%
2008-03-27 0 21.05 21.05 21.10 20.80 21.10 696,501 14,622,171 20.994 6.768 6.768 6.784 6.687 6.784 2,166,332 6.7497 -1.86%
2008-03-26 0 21.45 21.20 21.30 21.20 22.20 2,536,000 54,400,600 21.451 6.896 6.816 6.848 6.816 7.138 7,887,739 6.8969 -0.69%
2008-03-25 0 21.60 21.95 22.00 20.60 22.50 861,154 18,498,378 21.481 6.945 7.057 7.073 6.623 7.234 2,678,454 6.9064 2.61%
2008-03-20 0 21.05 20.90 21.05 20.65 22.40 3,955,022 84,264,865 21.306 6.768 6.720 6.768 6.639 7.202 12,301,334 6.8501 -7.47%
2008-03-19 0 22.75 22.25 22.70 21.70 23.70 3,362,000 75,929,800 22.585 7.314 7.154 7.298 6.977 7.620 10,456,853 7.2612 6.81%
2008-03-18 0 21.30 20.70 21.45 19.50 22.00 2,846,000 58,620,670 20.598 6.848 6.655 6.896 6.269 7.073 8,851,935 6.6224 9.23%
2008-03-17 0 19.50 19.30 19.80 17.30 19.80 3,050,000 58,787,160 19.274 6.269 6.205 6.366 5.562 6.366 9,486,437 6.1970 -1.02%
2008-03-14 0 19.70 19.68 19.70 19.16 20.50 2,065,082 40,553,165 19.638 6.334 6.327 6.334 6.160 6.591 6,423,040 6.3137 -1.75%
2008-03-13 0 20.05 20.00 20.10 19.58 21.80 2,592,041 52,258,770 20.161 6.446 6.430 6.462 6.295 7.009 8,062,044 6.4821 -7.82%
2008-03-12 0 21.75 21.65 21.75 21.00 22.85 1,217,433 26,746,883 21.970 6.993 6.961 6.993 6.752 7.347 3,786,591 7.0636 0.46%
2008-03-11 0 21.65 21.60 21.65 21.25 22.30 1,201,000 26,195,300 21.811 6.961 6.945 6.961 6.832 7.170 3,735,479 7.0126 -2.26%
2008-03-10 0 22.15 22.15 22.40 21.45 22.45 1,062,375 23,491,468 22.112 7.121 7.121 7.202 6.896 7.218 3,304,313 7.1093 -1.77%
2008-03-07 0 22.55 22.55 22.80 12.50 23.20 763,375 17,063,888 22.353 7.250 7.250 7.330 4.019 7.459 2,374,331 7.1868 -3.22%
2008-03-06 0 23.30 23.25 23.35 22.95 23.70 1,071,949 24,967,041 23.291 7.491 7.475 7.507 7.379 7.620 3,334,091 7.4884 0.22%
2008-03-05 0 23.25 23.25 23.45 22.90 23.70 717,400 16,735,530 23.328 7.475 7.475 7.539 7.363 7.620 2,231,334 7.5002 -1.27%
2008-03-04 0 23.55 23.50 23.55 23.40 24.00 626,192 14,858,741 23.729 7.572 7.556 7.572 7.523 7.716 1,947,650 7.6291 -0.84%
2008-03-03 0 23.75 23.55 23.80 22.90 23.80 1,304,000 30,510,455 23.398 7.636 7.572 7.652 7.363 7.652 4,055,841 7.5226 -1.04%
2008-02-29 0 24.00 23.95 24.00 23.75 24.20 1,449,222 34,717,622 23.956 7.716 7.700 7.716 7.636 7.781 4,507,526 7.7021 -2.04%
2008-02-28 0 24.50 24.50 24.55 24.25 25.10 1,241,000 30,399,050 24.496 7.877 7.877 7.893 7.797 8.070 3,859,891 7.8756 -1.21%
2008-02-27 0 24.80 24.75 24.90 24.70 25.20 1,328,000 33,063,650 24.897 7.973 7.957 8.006 7.941 8.102 4,130,488 8.0048 1.22%
2008-02-26 0 24.50 24.40 24.55 24.20 24.65 1,440,000 35,101,900 24.376 7.877 7.845 7.893 7.781 7.925 4,478,843 7.8373 0.62%
2008-02-25 0 24.35 24.30 24.35 24.30 24.80 479,500 11,725,350 24.453 7.829 7.813 7.829 7.813 7.973 1,491,392 7.8620 -0.81%
2008-02-22 0 24.55 24.55 24.60 24.50 25.05 740,023 18,360,064 24.810 7.893 7.893 7.909 7.877 8.054 2,301,699 7.9767 -2.39%
2008-02-21 0 25.15 25.10 25.25 24.80 26.00 1,127,509 28,355,883 25.149 8.086 8.070 8.118 7.973 8.359 3,506,899 8.0857 -1.37%
2008-02-20 0 25.50 25.50 25.75 25.00 26.40 1,450,529 37,321,832 25.730 8.199 8.199 8.279 8.038 8.488 4,511,591 8.2724 -2.11%
2008-02-19 0 26.05 26.00 26.05 26.00 26.35 1,176,899 30,790,075 26.162 8.375 8.359 8.375 8.359 8.472 3,660,518 8.4114 0.58%
2008-02-18 0 25.90 25.90 25.95 25.80 27.45 2,074,004 54,506,306 26.281 8.327 8.327 8.343 8.295 8.825 6,450,790 8.4496 -4.60%
2008-02-15 0 27.15 27.20 27.30 27.00 28.30 4,043,763 112,217,713 27.751 8.729 8.745 8.777 8.681 9.099 12,577,346 8.9222 12.19%
2008-02-14 1 - - - - - 0 0 - 7.781 - - - - 0 - 0.00%
2008-02-13 0 24.20 24.55 24.65 24.10 25.90 1,060,008 26,988,057 25.460 7.781 7.893 7.925 7.748 8.327 3,296,951 8.1858 -0.62%
2008-02-12 0 24.35 24.25 24.35 24.25 25.50 712,387 17,345,357 24.348 7.829 7.797 7.829 7.797 8.199 2,215,743 7.8282 0.00%
2008-02-11 0 24.35 24.35 24.40 24.30 24.75 533,089 13,020,354 24.424 7.829 7.829 7.845 7.813 7.957 1,658,071 7.8527 -2.60%
2008-02-06 0 25.00 24.95 25.00 24.85 25.25 1,252,587 31,689,934 25.300 8.038 8.022 8.038 7.990 8.118 3,895,931 8.1341 -2.91%
2008-02-05 0 25.75 25.75 25.85 25.70 26.20 667,000 17,208,550 25.800 8.279 8.279 8.311 8.263 8.424 2,074,575 8.2950 -1.34%
2008-02-04 0 26.10 26.05 26.10 25.90 26.70 396,269 10,359,382 26.142 8.391 8.375 8.391 8.327 8.584 1,232,518 8.4051 2.35%
2008-02-01 0 25.50 25.30 25.50 25.25 26.75 1,680,000 43,456,250 25.867 8.199 8.134 8.199 8.118 8.600 5,225,316 8.3165 -1.92%
2008-01-31 0 26.00 25.95 26.00 25.65 26.80 1,103,523 28,923,481 26.210 8.359 8.343 8.359 8.247 8.617 3,432,296 8.4269 -0.76%
2008-01-30 0 26.20 26.10 26.20 25.90 27.60 1,768,776 46,508,957 26.294 8.424 8.391 8.424 8.327 8.874 5,501,437 8.4540 -3.14%
2008-01-29 0 27.05 26.60 27.10 26.25 27.10 1,547,000 41,366,300 26.740 8.697 8.552 8.713 8.440 8.713 4,811,645 8.5971 3.05%
2008-01-28 0 26.25 26.25 26.35 25.65 27.30 1,323,000 34,727,100 26.249 8.440 8.440 8.472 8.247 8.777 4,114,937 8.4393 -4.89%
2008-01-25 0 27.60 27.30 27.60 26.50 27.65 3,463,493 94,494,366 27.283 8.874 8.777 8.874 8.520 8.890 10,772,528 8.7718 2.99%
2008-01-24 0 26.80 26.50 26.80 26.50 27.85 1,425,625 38,797,246 27.214 8.617 8.520 8.617 8.520 8.954 4,434,132 8.7497 -3.25%
2008-01-23 0 27.70 27.70 27.80 26.10 28.10 1,413,000 38,860,650 27.502 8.906 8.906 8.938 8.391 9.034 4,394,864 8.8423 10.80%
2008-01-22 0 25.00 25.00 25.40 23.50 28.00 1,338,000 34,449,000 25.747 8.038 8.038 8.166 7.556 9.002 4,161,591 8.2778 -12.28%
2008-01-21 0 28.50 28.50 28.80 28.50 29.85 1,465,224 42,759,410 29.183 9.163 9.163 9.260 9.163 9.597 4,557,297 9.3826 -3.39%
2008-01-18 0 29.50 29.50 29.75 27.75 30.95 1,265,000 37,304,500 29.490 9.485 9.485 9.565 8.922 9.951 3,934,539 9.4813 0.85%
2008-01-17 0 29.25 29.25 29.30 28.00 29.50 989,242 28,637,840 28.949 9.404 9.404 9.420 9.002 9.485 3,076,847 9.3075 0.86%
2008-01-16 0 29.00 29.00 29.15 28.30 30.00 2,292,995 66,760,848 29.115 9.324 9.324 9.372 9.099 9.645 7,131,919 9.3609 -1.02%
2008-01-15 0 29.30 29.30 29.35 28.50 29.85 2,399,894 69,757,701 29.067 9.420 9.420 9.436 9.163 9.597 7,464,408 9.3454 4.27%
2008-01-14 0 28.10 27.85 28.15 27.70 29.00 1,078,004 30,328,712 28.134 9.034 8.954 9.051 8.906 9.324 3,352,924 9.0455 -1.40%
2008-01-11 0 28.50 28.30 28.50 27.90 28.95 2,036,642 58,095,587 28.525 9.163 9.099 9.163 8.970 9.308 6,334,583 9.1712 1.06%
2008-01-10 0 28.20 28.15 28.20 27.70 28.40 2,739,138 76,926,609 28.084 9.067 9.051 9.067 8.906 9.131 8,519,561 9.0294 1.81%
2008-01-09 0 27.70 27.65 27.70 27.00 28.10 1,370,000 37,963,400 27.711 8.906 8.890 8.906 8.681 9.034 4,261,121 8.9093 1.09%
2008-01-08 0 27.40 27.25 27.40 27.15 28.00 1,998,756 55,206,740 27.621 8.809 8.761 8.809 8.729 9.002 6,216,745 8.8803 1.48%
2008-01-07 0 27.00 27.00 27.05 26.50 27.55 1,619,862 43,906,250 27.105 8.681 8.681 8.697 8.520 8.858 5,038,269 8.7146 -2.35%
2008-01-04 0 27.65 27.45 27.65 27.25 27.75 1,800,000 49,368,000 27.427 8.890 8.825 8.890 8.761 8.922 5,598,553 8.8180 0.18%
2008-01-03 0 27.60 27.55 27.60 27.60 28.25 832,463 23,080,860 27.726 8.874 8.858 8.874 8.874 9.083 2,589,216 8.9142 -2.99%
2008-01-02 0 28.45 28.40 28.45 28.20 29.15 209,000 5,949,000 28.464 9.147 9.131 9.147 9.067 9.372 650,054 9.1515 -2.40%
2007-12-31 0 29.15 29.15 29.20 28.15 29.40 274,000 7,948,200 29.008 9.372 9.372 9.388 9.051 9.452 852,224 9.3264 2.46%
2007-12-28 0 28.45 28.40 28.50 27.90 28.65 183,259 5,166,750 28.194 9.147 9.131 9.163 8.970 9.211 569,992 9.0646 -0.35%
2007-12-27 0 28.55 28.45 28.55 28.20 29.25 267,008 7,647,973 28.643 9.179 9.147 9.179 9.067 9.404 830,477 9.2091 -1.21%
2007-12-24 0 28.90 28.85 28.90 27.90 29.20 2,057,000 57,738,725 28.069 9.292 9.276 9.292 8.970 9.388 6,397,902 9.0246 3.40%
2007-12-21 0 27.95 27.95 28.00 27.50 28.15 943,153 26,283,671 27.868 8.986 8.986 9.002 8.842 9.051 2,933,496 8.9598 1.64%
2007-12-20 0 27.50 27.45 27.50 27.35 28.60 1,426,004 39,511,411 27.708 8.842 8.825 8.842 8.793 9.195 4,435,311 8.9084 -3.51%
2007-12-19 0 28.50 28.45 28.50 28.40 29.45 1,123,426 32,340,439 28.787 9.163 9.147 9.163 9.131 9.469 3,494,200 9.2555 -4.04%
2007-12-18 0 29.70 29.15 29.70 28.75 29.90 564,000 16,429,266 29.130 9.549 9.372 9.549 9.243 9.613 1,754,213 9.3656 2.06%
2007-12-17 0 29.10 28.70 29.10 28.45 30.10 865,617 24,902,235 28.768 9.356 9.227 9.356 9.147 9.678 2,692,335 9.2493 -2.84%
2007-12-14 0 29.95 29.35 29.95 29.25 30.30 497,300 15,037,450 30.238 9.629 9.436 9.629 9.404 9.742 1,546,756 9.7219 -1.64%
2007-12-13 0 30.45 30.00 30.50 30.25 31.50 848,193 26,198,295 30.887 9.790 9.645 9.806 9.726 10.13 2,638,141 9.9306 -0.81%
2007-12-12 0 30.70 30.40 30.75 29.30 30.85 1,189,285 35,388,515 29.756 9.870 9.774 9.886 9.420 9.919 3,699,042 9.5669 1.49%
2007-12-11 0 30.25 29.85 30.20 29.00 30.35 1,501,116 44,278,122 29.497 9.726 9.597 9.710 9.324 9.758 4,668,932 9.4836 2.72%
2007-12-10 0 29.45 29.45 29.50 29.05 30.50 6,057,007 181,142,538 29.906 9.469 9.469 9.485 9.340 9.806 18,839,153 9.6152 -3.92%
2007-12-07 0 30.65 30.50 30.65 29.50 31.50 2,736,170 84,240,535 30.788 9.854 9.806 9.854 9.485 10.13 8,510,330 9.8986 -0.81%
2007-12-06 0 30.90 30.90 30.95 30.70 32.10 2,516,100 78,432,037 31.172 9.935 9.935 9.951 9.870 10.32 7,825,844 10.022 -3.13%
2007-12-05 0 31.90 31.85 31.90 30.05 31.95 2,939,308 92,858,338 31.592 10.26 10.24 10.26 9.661 10.27 9,142,151 10.157 4.25%
2007-12-04 0 30.60 30.05 30.60 30.00 30.85 1,347,489 41,159,993 30.546 9.838 9.661 9.838 9.645 9.919 4,191,105 9.8208 0.33%
2007-12-03 0 30.50 30.45 30.50 30.15 31.00 1,013,000 30,961,600 30.564 9.806 9.790 9.806 9.694 9.967 3,150,741 9.8268 1.67%
2007-11-30 0 30.00 29.90 30.00 29.90 31.00 1,116,403 33,436,781 29.950 9.645 9.613 9.645 9.613 9.967 3,472,356 9.6294 1.52%
2007-11-29 0 29.55 29.30 29.55 28.60 29.95 2,094,400 60,872,726 29.065 9.501 9.420 9.501 9.195 9.629 6,514,228 9.3446 5.72%
2007-11-28 0 27.95 27.95 28.60 27.60 28.70 451,000 12,808,500 28.400 8.986 8.986 9.195 8.874 9.227 1,402,749 9.1310 -0.71%
2007-11-27 0 28.15 28.15 28.25 28.00 28.75 1,336,000 38,212,765 28.602 9.051 9.051 9.083 9.002 9.243 4,155,371 9.1960 -2.09%
2007-11-26 0 28.75 28.70 28.75 28.10 29.05 852,000 24,479,050 28.731 9.243 9.227 9.243 9.034 9.340 2,649,982 9.2374 2.50%
2007-11-23 0 28.05 28.05 28.20 27.90 28.10 507,122 14,212,248 28.025 9.018 9.018 9.067 8.970 9.034 1,577,305 9.0105 0.36%
2007-11-22 0 27.95 27.95 28.05 27.55 28.35 491,000 13,770,200 28.045 8.986 8.986 9.018 8.858 9.115 1,527,161 9.0169 -2.10%
2007-11-21 0 28.55 28.45 28.55 27.20 29.10 824,008 23,459,378 28.470 9.179 9.147 9.179 8.745 9.356 2,562,918 9.1534 1.60%
2007-11-20 0 28.10 28.05 28.10 27.00 28.90 3,395,312 94,502,402 27.833 9.034 9.018 9.034 8.681 9.292 10,560,464 8.9487 -2.60%
2007-11-19 0 28.85 29.20 29.30 28.75 31.80 1,128,000 33,304,750 29.525 9.276 9.388 9.420 9.243 10.22 3,508,427 9.4928 -5.41%
2007-11-16 0 30.50 30.50 31.40 30.15 31.40 447,000 13,796,500 30.865 9.806 9.806 10.10 9.694 10.10 1,390,307 9.9233 -1.45%
2007-11-15 0 30.95 30.95 31.30 29.85 32.20 1,620,862 51,363,645 31.689 9.951 9.951 10.06 9.597 10.35 5,041,379 10.188 -3.28%
2007-11-14 0 32.00 32.00 32.10 31.60 32.40 2,962,017 94,238,572 31.816 10.29 10.29 10.32 10.16 10.42 9,212,783 10.229 4.23%
2007-11-13 0 30.70 30.60 30.70 29.70 31.10 1,522,974 46,669,966 30.644 9.870 9.838 9.870 9.549 9.999 4,736,917 9.8524 4.07%
2007-11-12 0 29.50 29.40 29.45 28.50 30.30 1,648,000 48,394,150 29.365 9.485 9.452 9.469 9.163 9.742 5,125,786 9.4413 -6.50%
2007-11-09 0 31.55 31.35 31.55 30.90 31.95 1,428,000 44,872,450 31.423 10.14 10.08 10.14 9.935 10.27 4,441,519 10.103 -0.32%
2007-11-08 0 31.65 31.50 31.60 31.00 32.40 652,008 20,692,760 31.737 10.18 10.13 10.16 9.967 10.42 2,027,945 10.204 -4.52%
2007-11-07 0 33.15 32.90 33.15 30.80 33.20 1,106,173 36,113,227 32.647 10.66 10.58 10.66 9.903 10.67 3,440,538 10.496 4.08%
2007-11-06 0 31.85 31.60 32.00 29.60 33.05 1,039,088 32,723,837 31.493 10.24 10.16 10.29 9.517 10.63 3,231,883 10.125 5.81%
2007-11-05 0 30.10 29.00 29.10 29.10 32.00 595,032 18,646,196 31.336 9.678 9.324 9.356 9.356 10.29 1,850,732 10.075 -2.90%
2007-11-02 0 31.00 31.10 31.15 30.90 31.25 692,900 21,951,590 31.681 9.967 9.999 10.02 9.935 10.05 2,155,132 10.186 -3.13%
2007-11-01 0 32.00 30.10 31.05 31.10 33.50 1,136,152 37,443,289 32.956 10.29 9.678 9.983 9.999 10.77 3,533,782 10.596 0.00%
2007-10-31 0 32.00 31.75 32.00 31.30 32.50 1,164,112 37,283,477 32.027 10.29 10.21 10.29 10.06 10.45 3,620,746 10.297 -0.93%
2007-10-30 0 32.30 32.25 32.40 30.60 33.85 4,252,816 137,430,922 32.315 10.38 10.37 10.42 9.838 10.88 13,227,565 10.390 -4.58%
2007-10-29 0 33.85 33.85 33.95 32.80 33.95 1,876,868 63,116,681 33.629 10.88 10.88 10.92 10.55 10.92 5,837,636 10.812 4.15%
2007-10-26 0 32.50 32.05 32.50 30.40 32.80 3,669,996 117,177,967 31.929 10.45 10.30 10.45 9.774 10.55 11,414,815 10.265 6.73%
2007-10-25 0 30.45 29.75 29.80 28.80 31.20 3,569,948 107,744,321 30.181 9.790 9.565 9.581 9.260 10.03 11,103,635 9.7035 4.46%
2007-10-24 0 29.15 29.05 29.50 29.05 30.50 687,817 20,447,347 29.728 9.372 9.340 9.485 9.340 9.806 2,139,322 9.5579 -3.48%
2007-10-23 0 30.20 30.20 30.30 29.65 30.35 878,200 26,409,030 30.072 9.710 9.710 9.742 9.533 9.758 2,731,472 9.6684 0.00%
2007-10-22 0 30.20 29.10 30.20 28.75 30.20 1,000,914 29,941,400 29.914 9.710 9.356 9.710 9.243 9.710 3,113,150 9.6177 0.33%
2007-10-18 0 30.10 30.20 30.30 29.75 31.50 2,210,981 66,829,932 30.226 9.678 9.710 9.742 9.565 10.13 6,876,830 9.7181 1.35%
2007-10-17 0 29.70 29.65 29.70 29.00 30.45 1,855,739 55,841,370 30.091 9.549 9.533 9.549 9.324 9.790 5,771,919 9.6747 -0.67%
2007-10-16 0 29.90 29.80 29.95 29.85 30.50 1,346,010 40,421,063 30.030 9.613 9.581 9.629 9.597 9.806 4,186,505 9.6551 -0.50%
2007-10-15 0 30.05 30.05 30.10 30.00 30.20 1,717,573 51,593,227 30.038 9.661 9.661 9.678 9.645 9.710 5,342,180 9.6577 -0.17%
2007-10-12 0 30.10 30.10 30.40 30.00 30.30 920,632 27,685,526 30.072 9.678 9.678 9.774 9.645 9.742 2,863,448 9.6686 -0.17%
2007-10-11 0 30.15 30.05 30.15 29.80 30.85 510,739 15,359,901 30.074 9.694 9.661 9.694 9.581 9.919 1,588,555 9.6691 0.17%
2007-10-10 0 30.10 30.10 30.45 29.70 31.00 1,263,000 38,576,250 30.543 9.678 9.678 9.790 9.549 9.967 3,928,318 9.8200 0.67%
2007-10-09 0 29.90 30.00 30.80 29.50 30.75 2,224,343 66,695,664 29.984 9.613 9.645 9.903 9.485 9.886 6,918,390 9.6403 0.00%
2007-10-08 0 29.90 29.90 30.00 29.00 31.10 3,302,288 101,909,353 30.860 9.613 9.613 9.645 9.324 9.999 10,271,131 9.9219 -1.64%
2007-10-05 0 30.55 30.90 30.95 29.90 30.90 2,082,057 62,889,140 30.205 9.774 9.886 9.902 9.566 9.886 6,507,790 9.6637 1.83%
2007-10-04 0 30.00 30.00 30.20 29.55 30.40 2,829,114 84,548,349 29.885 9.598 9.598 9.662 9.454 9.726 8,842,832 9.5612 1.35%
2007-10-03 0 29.60 29.50 29.70 28.75 30.00 3,071,877 90,427,499 29.437 9.470 9.438 9.502 9.198 9.598 9,601,625 9.4179 0.34%
2007-10-02 0 29.50 29.45 29.50 29.50 30.70 2,810,442 84,145,812 29.940 9.438 9.422 9.438 9.438 9.822 8,784,470 9.5789 0.00%
2007-09-28 0 29.50 29.35 29.50 28.85 30.05 1,885,152 55,496,479 29.439 9.438 9.390 9.438 9.230 9.614 5,892,333 9.4184 -2.80%
2007-09-27 0 30.35 30.30 30.40 29.80 30.60 1,700,686 51,181,529 30.095 9.710 9.694 9.726 9.534 9.790 5,315,756 9.6283 -0.49%
2007-09-25 0 30.50 29.80 30.50 29.65 30.50 2,158,329 64,876,381 30.059 9.758 9.534 9.758 9.486 9.758 6,746,190 9.6167 2.01%
2007-09-24 0 29.90 29.25 29.45 29.25 30.05 2,259,636 67,127,597 29.707 9.566 9.358 9.422 9.358 9.614 7,062,841 9.5043 2.22%
2007-09-21 0 29.25 29.10 29.50 29.25 30.00 1,508,437 44,685,117 29.623 9.358 9.310 9.438 9.358 9.598 4,714,852 9.4775 0.00%
2007-09-20 0 29.25 29.00 29.05 29.00 30.20 5,016,873 148,461,177 29.592 9.358 9.278 9.294 9.278 9.662 15,681,010 9.4676 1.04%
2007-09-19 0 28.95 29.00 29.05 28.50 29.35 6,561,110 189,976,769 28.955 9.262 9.278 9.294 9.118 9.390 20,507,761 9.2637 5.66%
2007-09-18 0 27.40 27.35 27.40 27.20 27.55 1,704,011 46,728,088 27.422 8.766 8.750 8.766 8.702 8.814 5,326,149 8.7733 1.11%
2007-09-17 0 27.10 26.50 27.00 26.00 29.10 1,598,070 45,433,346 28.430 8.670 8.478 8.638 8.318 9.310 4,995,014 9.0957 -5.90%
2007-09-14 0 28.80 28.80 28.90 28.10 29.10 5,793,488 166,971,611 28.821 9.214 9.214 9.246 8.990 9.310 18,108,440 9.2207 5.11%
2007-09-13 0 27.40 27.25 27.60 26.75 28.10 4,330,083 119,524,760 27.603 8.766 8.718 8.830 8.558 8.990 13,534,342 8.8312 1.48%
2007-09-12 0 27.00 27.00 27.10 25.80 27.00 2,966,977 78,306,564 26.393 8.638 8.638 8.670 8.254 8.638 9,273,744 8.4439 4.25%
2007-09-11 0 25.90 25.85 25.90 25.90 26.50 503,038 13,146,520 26.134 8.286 8.270 8.286 8.286 8.478 1,572,323 8.3612 -1.52%
2007-09-10 0 26.30 25.60 26.30 25.10 26.50 538,000 13,842,350 25.729 8.414 8.190 8.414 8.030 8.478 1,681,602 8.2316 1.15%
2007-09-07 0 26.00 25.90 26.00 25.85 26.80 746,006 19,542,707 26.196 8.318 8.286 8.318 8.270 8.574 2,331,757 8.3811 0.58%
2007-09-06 0 25.85 26.00 26.20 25.00 26.20 1,334,000 34,278,000 25.696 8.270 8.318 8.382 7.998 8.382 4,169,623 8.2209 1.57%
2007-09-05 0 25.45 25.35 25.45 25.20 26.20 574,435 14,699,771 25.590 8.142 8.110 8.142 8.062 8.382 1,795,485 8.1871 0.00%
2007-09-04 0 25.45 25.15 25.70 24.80 26.00 1,081,366 27,593,143 25.517 8.142 8.046 8.222 7.934 8.318 3,379,976 8.1637 1.39%
2007-09-03 0 25.10 25.05 25.10 24.55 25.40 519,062 12,999,194 25.044 8.030 8.014 8.030 7.854 8.126 1,622,408 8.0123 1.83%
2007-08-31 0 24.65 24.65 24.70 24.05 24.95 1,052,883 25,968,216 24.664 7.886 7.886 7.902 7.694 7.982 3,290,948 7.8908 -0.20%
2007-08-30 0 24.70 24.70 24.75 23.45 25.45 2,952,449 72,476,821 24.548 7.902 7.902 7.918 7.502 8.142 9,228,335 7.8537 -1.20%
2007-08-29 0 25.00 25.00 25.05 24.80 25.45 587,766 14,739,841 25.078 7.998 7.998 8.014 7.934 8.142 1,837,153 8.0232 -2.15%
2007-08-28 0 25.55 25.50 25.55 25.35 26.00 1,015,009 26,431,154 26.040 8.174 8.158 8.174 8.110 8.318 3,172,567 8.3312 -1.73%
2007-08-27 0 26.00 25.80 26.00 25.85 26.45 1,433,131 37,466,888 26.143 8.318 8.254 8.318 8.270 8.462 4,479,472 8.3641 2.36%
2007-08-24 0 25.40 25.35 25.50 25.30 26.20 780,000 20,099,250 25.768 8.126 8.110 8.158 8.094 8.382 2,438,010 8.2441 -1.55%
2007-08-23 0 25.80 25.55 25.80 24.60 26.25 1,585,956 40,489,328 25.530 8.254 8.174 8.254 7.870 8.398 4,957,150 8.1679 1.57%
2007-08-22 0 25.40 25.25 25.40 24.45 25.50 1,204,355 30,302,598 25.161 8.126 8.078 8.126 7.822 8.158 3,764,397 8.0498 2.01%
2007-08-21 0 24.90 24.60 24.90 24.60 25.40 1,828,913 45,739,326 25.009 7.966 7.870 7.966 7.870 8.126 5,716,550 8.0012 0.81%
2007-08-20 0 24.70 24.60 24.80 24.15 25.10 3,418,120 82,884,972 24.249 7.902 7.870 7.934 7.726 8.030 10,683,861 7.7580 3.78%
2007-08-17 0 23.80 23.80 23.85 20.40 24.15 3,903,124 88,543,186 22.685 7.614 7.614 7.630 6.527 7.726 12,199,816 7.2577 -0.83%
2007-08-16 0 24.00 24.10 24.30 22.80 24.70 3,054,198 72,268,509 23.662 7.678 7.710 7.774 7.294 7.902 9,546,367 7.5703 -3.61%
2007-08-15 0 24.90 24.90 25.00 24.70 26.10 2,847,845 71,388,504 25.068 7.966 7.966 7.998 7.902 8.350 8,901,379 8.0199 -3.86%
2007-08-14 0 25.90 25.90 26.00 25.80 26.15 1,653,100 42,959,542 25.987 8.286 8.286 8.318 8.254 8.366 5,167,019 8.3142 -0.38%
2007-08-13 0 26.00 25.90 26.00 25.65 26.30 1,654,761 42,928,766 25.943 8.318 8.286 8.318 8.206 8.414 5,172,211 8.2999 0.00%
2007-08-10 0 26.00 26.00 26.05 25.50 27.00 1,501,304 39,262,793 26.152 8.318 8.318 8.334 8.158 8.638 4,692,557 8.3670 -5.28%
2007-08-09 0 27.45 27.10 27.45 26.90 28.05 1,611,223 44,529,110 27.637 8.782 8.670 8.782 8.606 8.974 5,036,126 8.8419 0.18%
2007-08-08 0 27.40 27.30 27.40 27.05 27.55 494,418 13,565,870 27.438 8.766 8.734 8.766 8.654 8.814 1,545,380 8.7783 1.48%
2007-08-07 0 27.00 26.85 26.90 26.90 28.50 1,029,188 28,205,636 27.406 8.638 8.590 8.606 8.606 9.118 3,216,886 8.7680 0.00%
2007-08-06 0 27.00 26.90 27.05 26.60 28.25 2,164,000 58,499,650 27.033 8.638 8.606 8.654 8.510 9.038 6,763,916 8.6488 -2.88%
2007-08-03 0 27.80 27.50 27.80 27.50 29.40 1,697,902 47,729,139 28.111 8.894 8.798 8.894 8.798 9.406 5,307,055 8.9935 -2.63%
2007-08-02 0 28.55 28.55 28.80 28.50 29.95 2,025,131 58,387,504 28.831 9.134 9.134 9.214 9.118 9.582 6,329,859 9.2241 -2.23%
2007-08-01 0 29.20 29.00 29.20 28.90 29.40 2,710,000 78,750,150 29.059 9.342 9.278 9.342 9.246 9.406 8,470,523 9.2970 -1.35%
2007-07-31 0 29.60 29.40 29.45 29.20 31.00 853,925 25,379,860 29.721 9.470 9.406 9.422 9.342 9.918 2,669,074 9.5089 -3.90%
2007-07-30 0 30.80 31.70 32.00 28.35 31.70 820,367 23,780,091 28.987 9.854 10.14 10.24 9.070 10.14 2,564,184 9.2739 8.07%
2007-07-27 0 28.50 28.50 28.75 27.85 28.70 3,987,000 112,471,400 28.210 9.118 9.118 9.198 8.910 9.182 12,461,983 9.0252 -1.72%
2007-07-26 0 29.00 28.80 29.00 28.80 30.10 1,570,388 46,062,227 29.332 9.278 9.214 9.278 9.214 9.630 4,908,490 9.3842 -2.68%
2007-07-25 0 29.80 29.75 29.80 29.00 30.20 1,407,383 42,144,688 29.945 9.534 9.518 9.534 9.278 9.662 4,398,993 9.5805 -1.32%
2007-07-24 0 30.20 30.15 30.20 30.05 30.75 1,009,111 30,563,669 30.288 9.662 9.646 9.662 9.614 9.838 3,154,132 9.6900 -0.98%
2007-07-23 0 30.50 30.35 30.50 29.85 30.90 860,920 26,247,230 30.487 9.758 9.710 9.758 9.550 9.886 2,690,938 9.7539 -3.17%
2007-07-20 0 31.50 31.45 31.50 31.00 32.00 412,142 12,992,167 31.524 10.08 10.06 10.08 9.918 10.24 1,288,213 10.085 0.32%
2007-07-19 0 31.40 31.00 31.40 30.50 31.90 1,452,631 45,501,655 31.324 10.05 9.918 10.05 9.758 10.21 4,540,422 10.021 2.45%
2007-07-18 0 30.65 30.60 30.65 30.50 30.70 802,026 24,545,573 30.604 9.806 9.790 9.806 9.758 9.822 2,506,856 9.7914 0.49%
2007-07-17 0 30.50 30.25 30.50 30.05 30.50 747,675 22,706,493 30.369 9.758 9.678 9.758 9.614 9.758 2,336,974 9.7162 0.99%
2007-07-16 0 30.20 30.20 30.25 29.90 30.70 1,111,687 33,586,884 30.213 9.662 9.662 9.678 9.566 9.822 3,474,749 9.6660 1.00%
2007-07-13 0 29.90 29.90 30.00 29.20 30.00 2,398,786 71,178,161 29.673 9.566 9.566 9.598 9.342 9.598 7,497,776 9.4932 3.10%
2007-07-12 0 29.00 28.85 29.00 28.80 29.45 1,882,003 54,800,936 29.118 9.278 9.230 9.278 9.214 9.422 5,882,491 9.3159 0.00%
2007-07-11 0 29.00 29.00 29.20 28.80 29.50 924,125 26,784,479 28.984 9.278 9.278 9.342 9.214 9.438 2,888,495 9.2728 -0.68%
2007-07-10 0 29.20 29.20 29.40 29.10 29.50 1,581,362 46,207,473 29.220 9.342 9.342 9.406 9.310 9.438 4,942,791 9.3485 0.69%
2007-07-09 0 29.00 29.00 29.05 28.90 29.15 1,233,441 35,820,859 29.041 9.278 9.278 9.294 9.246 9.326 3,855,310 9.2913 0.00%
2007-07-06 0 29.00 29.00 29.10 28.60 29.50 1,753,459 50,962,789 29.064 9.278 9.278 9.310 9.150 9.438 5,480,707 9.2986 1.40%
2007-07-05 0 28.60 28.50 28.55 28.45 28.90 1,501,345 43,066,102 28.685 9.150 9.118 9.134 9.102 9.246 4,692,685 9.1773 1.78%
2007-07-04 0 28.10 28.10 28.15 27.90 28.25 1,157,300 32,527,641 28.106 8.990 8.990 9.006 8.926 9.038 3,617,320 8.9922 1.08%
2007-07-03 0 27.80 27.55 27.80 27.30 27.85 1,188,483 32,806,269 27.603 8.894 8.814 8.894 8.734 8.910 3,714,787 8.8313 1.46%
2007-06-29 0 27.40 27.25 27.40 26.50 27.45 1,628,782 44,199,242 27.136 8.766 8.718 8.766 8.478 8.782 5,091,009 8.6818 0.55%
2007-06-28 0 27.25 27.25 27.30 27.00 27.45 1,375,920 37,494,598 27.251 8.718 8.718 8.734 8.638 8.782 4,300,650 8.7184 0.18%
2007-06-27 0 27.20 27.20 27.25 26.95 27.45 2,148,752 58,337,504 27.149 8.702 8.702 8.718 8.622 8.782 6,716,256 8.6860 0.00%
2007-06-26 0 27.20 27.15 27.25 26.55 27.35 2,224,338 60,217,803 27.072 8.702 8.686 8.718 8.494 8.750 6,952,511 8.6613 2.64%
2007-06-25 0 26.50 26.50 26.60 26.00 27.00 2,288,000 60,616,600 26.493 8.478 8.478 8.510 8.318 8.638 7,151,497 8.4761 -2.39%
2007-06-22 0 27.15 27.10 27.15 27.05 27.95 2,944,000 80,302,450 27.277 8.686 8.670 8.686 8.654 8.942 9,201,926 8.7267 -2.86%
2007-06-21 0 27.95 27.95 28.00 27.80 28.30 4,266,483 119,636,265 28.041 8.942 8.942 8.958 8.894 9.054 13,335,551 8.9712 -0.18%
2007-06-20 0 28.00 28.00 28.05 27.70 29.80 4,781,651 135,944,753 28.431 8.958 8.958 8.974 8.862 9.534 14,945,788 9.0959 -5.25%
2007-06-18 0 29.55 29.50 29.55 29.45 29.95 193,000 5,707,050 29.570 9.454 9.438 9.454 9.422 9.582 603,251 9.4605 0.17%
2007-06-15 0 29.50 29.50 29.70 29.25 29.90 243,091 7,173,898 29.511 9.438 9.438 9.502 9.358 9.566 759,818 9.4416 -0.17%
2007-06-14 0 29.55 29.35 29.45 28.90 29.65 257,000 7,494,500 29.161 9.454 9.390 9.422 9.246 9.486 803,293 9.3297 3.68%
2007-06-13 0 28.50 28.50 28.95 28.50 29.20 202,000 5,780,000 28.614 9.118 9.118 9.262 9.118 9.342 631,382 9.1545 -1.89%
2007-06-12 0 29.05 28.90 29.20 28.80 29.25 122,000 3,528,350 28.921 9.294 9.246 9.342 9.214 9.358 381,330 9.2528 0.52%
2007-06-11 0 28.90 28.90 29.00 28.90 29.25 300,000 8,717,450 29.058 9.246 9.246 9.278 9.246 9.358 937,696 9.2967 0.35%
2007-06-08 0 28.80 28.80 28.90 28.80 29.60 124,040 3,594,908 28.982 9.214 9.214 9.246 9.214 9.470 387,706 9.2722 -1.03%
2007-06-07 0 29.10 29.10 29.30 28.65 29.45 311,071 9,081,501 29.194 9.310 9.310 9.374 9.166 9.422 972,300 9.3402 0.34%
2007-06-06 0 29.00 29.00 29.10 28.80 29.45 344,373 9,985,416 28.996 9.278 9.278 9.310 9.214 9.422 1,076,391 9.2768 -0.17%
2007-06-05 0 29.05 29.05 29.15 28.65 29.70 629,064 18,314,434 29.114 9.294 9.294 9.326 9.166 9.502 1,966,237 9.3145 -1.53%
2007-06-04 0 29.50 29.50 30.00 29.40 30.50 543,013 16,405,002 30.211 9.438 9.438 9.598 9.406 9.758 1,697,271 9.6655 -2.32%
2007-06-01 0 30.20 30.20 30.95 29.95 31.00 1,682,506 51,519,349 30.621 9.662 9.662 9.902 9.582 9.918 5,258,932 9.7965 0.83%
2007-05-31 0 29.95 29.95 30.00 28.70 30.00 1,006,364 29,618,429 29.431 9.582 9.582 9.598 9.182 9.598 3,145,546 9.4160 4.36%
2007-05-30 0 28.70 28.55 28.70 28.45 29.25 838,000 24,047,700 28.697 9.182 9.134 9.182 9.102 9.358 2,619,298 9.1810 0.35%
2007-05-29 0 28.60 28.65 28.70 28.60 29.20 344,749 9,906,622 28.736 9.150 9.166 9.182 9.150 9.342 1,077,566 9.1935 -2.39%
2007-05-28 0 29.30 29.25 29.30 29.05 32.60 216,132 6,527,318 30.201 9.374 9.358 9.374 9.294 10.43 675,554 9.6622 2.27%
2007-05-25 0 28.65 28.65 28.75 28.50 29.45 381,556 11,080,455 29.040 9.166 9.166 9.198 9.118 9.422 1,192,612 9.2909 -2.72%
2007-05-23 0 29.45 29.35 29.45 29.05 30.00 233,841 6,886,391 29.449 9.422 9.390 9.422 9.294 9.598 730,906 9.4217 -1.01%
2007-05-22 0 29.75 29.30 29.85 28.75 29.85 256,330 7,510,698 29.301 9.518 9.374 9.550 9.198 9.550 801,199 9.3743 2.23%
2007-05-21 0 29.10 29.10 29.40 28.70 29.45 603,433 17,514,667 29.025 9.310 9.310 9.406 9.182 9.422 1,886,123 9.2861 0.69%
2007-05-18 0 28.90 28.85 28.90 28.80 30.05 545,238 15,837,354 29.047 9.246 9.230 9.246 9.214 9.614 1,704,225 9.2930 -4.15%
2007-05-17 0 30.15 30.15 30.20 29.95 30.45 404,000 11,920,500 29.506 9.646 9.646 9.662 9.582 9.742 1,262,764 9.4400 1.17%
2007-05-16 0 29.80 29.60 29.70 28.90 30.35 868,263 25,445,450 29.306 9.534 9.470 9.502 9.246 9.710 2,713,890 9.3760 0.17%
2007-05-15 0 30.00 30.00 30.45 29.50 30.75 1,514,577 45,504,182 30.044 9.518 9.518 9.661 9.359 9.756 4,773,826 9.5320 -2.12%
2007-05-14 0 30.65 30.60 30.65 30.30 30.80 240,000 7,353,350 30.639 9.724 9.708 9.724 9.613 9.772 756,461 9.7207 -0.81%
2007-05-11 0 30.90 30.80 31.00 30.70 31.05 189,010 5,839,457 30.895 9.804 9.772 9.835 9.740 9.851 595,744 9.8019 -3.13%
2007-05-10 0 31.90 30.65 31.90 29.90 32.00 806,595 24,849,096 30.807 10.12 9.724 10.12 9.486 10.15 2,542,323 9.7742 3.24%
2007-05-09 0 30.90 30.85 30.90 29.00 31.30 2,471,388 76,271,311 30.862 9.804 9.788 9.804 9.201 9.930 7,789,618 9.7914 1.48%
2007-05-08 0 30.45 30.40 30.45 29.60 31.05 2,397,223 73,081,750 30.486 9.661 9.645 9.661 9.391 9.851 7,555,856 9.6722 2.18%
2007-05-07 0 29.80 29.80 29.85 28.80 29.90 1,291,119 38,222,316 29.604 9.455 9.455 9.470 9.137 9.486 4,069,504 9.3924 2.41%
2007-05-04 0 29.10 28.50 28.65 28.50 29.40 812,412 23,567,976 29.010 9.232 9.042 9.090 9.042 9.328 2,560,658 9.2039 2.11%
2007-05-03 0 28.50 28.50 28.85 28.30 29.30 1,562,374 44,939,759 28.764 9.042 9.042 9.153 8.979 9.296 4,924,478 9.1258 -0.70%
2007-05-02 0 28.70 28.65 28.80 27.00 29.00 1,162,763 33,236,541 28.584 9.106 9.090 9.137 8.566 9.201 3,664,936 9.0688 -0.35%
2007-04-30 0 28.80 28.50 28.80 27.00 29.00 421,000 11,880,150 28.219 9.137 9.042 9.137 8.566 9.201 1,326,958 8.9529 1.05%
2007-04-27 0 28.50 28.40 28.50 28.05 28.60 811,034 23,201,316 28.607 9.042 9.010 9.042 8.899 9.074 2,556,314 9.0761 0.18%
2007-04-26 0 28.45 28.35 28.60 28.05 29.50 1,519,145 44,054,875 29.000 9.026 8.995 9.074 8.899 9.359 4,788,224 9.2007 -1.39%
2007-04-25 0 28.85 28.85 28.95 28.75 29.70 2,956,268 85,839,881 29.037 9.153 9.153 9.185 9.121 9.423 9,317,921 9.2123 0.00%
2007-04-24 0 28.85 28.85 28.90 28.35 29.10 269,025 7,768,468 28.876 9.153 9.153 9.169 8.995 9.232 847,945 9.1615 0.00%
2007-04-23 0 28.85 28.25 28.80 28.50 29.20 487,173 14,036,650 28.812 9.153 8.963 9.137 9.042 9.264 1,535,530 9.1412 -0.52%
2007-04-20 0 29.00 29.05 29.10 28.30 29.10 2,809,479 81,111,695 28.871 9.201 9.217 9.232 8.979 9.232 8,855,254 9.1597 1.58%
2007-04-19 0 28.55 28.50 28.60 28.40 28.95 1,714,591 48,885,975 28.512 9.058 9.042 9.074 9.010 9.185 5,404,254 9.0458 -0.17%
2007-04-18 0 28.60 28.55 28.65 28.30 28.70 1,324,963 37,810,842 28.537 9.074 9.058 9.090 8.979 9.106 4,176,178 9.0539 0.53%
2007-04-17 0 28.45 28.45 28.50 28.00 28.75 1,692,719 48,093,413 28.412 9.026 9.026 9.042 8.883 9.121 5,335,315 9.0142 1.61%
2007-04-16 0 28.00 28.00 28.10 27.55 28.05 1,053,000 29,363,490 27.886 8.883 8.883 8.915 8.741 8.899 3,318,972 8.8472 0.54%
2007-04-13 0 27.85 27.75 27.85 27.05 28.10 1,003,845 27,797,580 27.691 8.836 8.804 8.836 8.582 8.915 3,164,039 8.7855 1.27%
2007-04-12 0 27.50 27.40 27.50 26.50 27.70 2,204,667 60,436,082 27.413 8.725 8.693 8.725 8.408 8.788 6,948,935 8.6972 -2.31%
2007-04-11 0 28.15 28.15 28.20 28.00 28.30 2,026,932 56,950,152 28.097 8.931 8.931 8.947 8.883 8.979 6,388,728 8.9142 0.72%
2007-04-10 0 27.95 27.90 27.95 27.45 28.20 2,444,053 68,305,926 27.948 8.868 8.852 8.868 8.709 8.947 7,703,460 8.8669 3.33%
2007-04-04 0 27.05 27.00 27.10 26.10 27.40 824,052 22,244,083 26.994 8.582 8.566 8.598 8.281 8.693 2,597,346 8.5642 0.93%
2007-04-03 0 26.80 26.75 26.80 26.75 26.90 1,099,000 29,450,900 26.798 8.503 8.487 8.503 8.487 8.534 3,463,960 8.5021 1.52%
2007-04-02 0 26.40 26.30 26.40 26.00 27.10 538,745 14,226,217 26.406 8.376 8.344 8.376 8.249 8.598 1,698,081 8.3778 -0.38%
2007-03-30 0 26.50 26.50 26.55 26.05 27.35 655,037 17,386,116 26.542 8.408 8.408 8.423 8.265 8.677 2,064,624 8.4210 -1.49%
2007-03-29 0 26.90 26.80 26.90 26.80 27.50 292,701 7,897,561 26.982 8.534 8.503 8.534 8.503 8.725 922,570 8.5604 -0.19%
2007-03-28 0 26.95 26.75 26.95 26.75 27.15 819,800 22,109,050 26.969 8.550 8.487 8.550 8.487 8.614 2,583,944 8.5563 0.00%
2007-03-27 0 26.95 26.90 26.95 26.80 27.10 358,111 9,640,794 26.921 8.550 8.534 8.550 8.503 8.598 1,128,737 8.5412 -1.46%
2007-03-26 0 27.35 27.35 27.40 27.00 27.75 673,672 18,422,179 27.346 8.677 8.677 8.693 8.566 8.804 2,123,360 8.6760 2.24%
2007-03-23 0 26.75 26.70 26.75 26.70 27.00 206,872 5,560,616 26.880 8.487 8.471 8.487 8.471 8.566 652,044 8.5280 -0.93%
2007-03-22 0 27.00 26.90 27.00 26.80 27.00 1,139,384 30,671,364 26.919 8.566 8.534 8.566 8.503 8.566 3,591,247 8.5406 0.75%
2007-03-21 0 26.80 26.70 26.80 26.15 26.80 529,000 14,042,450 26.545 8.503 8.471 8.503 8.297 8.503 1,667,366 8.4219 1.13%
2007-03-20 0 26.50 26.15 26.50 25.85 26.50 346,169 9,076,427 26.220 8.408 8.297 8.408 8.201 8.408 1,091,097 8.3186 2.71%
2007-03-19 0 25.80 25.65 25.75 25.55 26.20 292,000 7,503,050 25.695 8.185 8.138 8.170 8.106 8.312 920,361 8.1523 0.39%
2007-03-16 0 25.70 25.70 25.90 25.60 25.85 192,000 4,939,750 25.728 8.154 8.154 8.217 8.122 8.201 605,169 8.1626 -0.39%
2007-03-15 0 25.80 25.65 25.80 25.60 26.00 125,013 3,213,032 25.702 8.185 8.138 8.185 8.122 8.249 394,031 8.1543 0.58%
2007-03-14 0 25.65 25.55 25.65 25.30 25.65 333,000 8,480,000 25.465 8.138 8.106 8.138 8.027 8.138 1,049,589 8.0793 -1.35%
2007-03-13 0 26.00 26.00 26.25 25.80 26.40 1,236,021 32,054,842 25.934 8.249 8.249 8.328 8.185 8.376 3,895,840 8.2280 0.00%
2007-03-12 0 26.00 25.80 26.00 25.00 26.40 706,000 18,058,174 25.578 8.249 8.185 8.249 7.932 8.376 2,225,256 8.1151 1.56%
2007-03-09 0 25.60 25.60 25.85 25.30 26.00 1,033,242 26,669,451 25.811 8.122 8.122 8.201 8.027 8.249 3,256,696 8.1891 -1.54%
2007-03-08 0 26.00 26.00 26.30 25.20 26.30 519,202 13,493,721 25.989 8.249 8.249 8.344 7.995 8.344 1,636,483 8.2456 0.78%
2007-03-07 0 25.80 25.70 25.80 25.35 26.60 868,200 22,409,050 25.811 8.185 8.154 8.185 8.043 8.439 2,736,497 8.1890 0.00%
2007-03-06 0 25.80 25.80 26.00 25.40 26.30 1,636,529 42,132,833 25.745 8.185 8.185 8.249 8.059 8.344 5,158,209 8.1681 1.18%
2007-03-05 0 25.50 25.30 25.70 24.80 26.95 627,000 15,924,150 25.397 8.090 8.027 8.154 7.868 8.550 1,976,254 8.0577 -5.38%
2007-03-02 0 26.95 26.95 27.00 26.85 27.05 972,200 26,292,075 27.044 8.550 8.550 8.566 8.519 8.582 3,064,297 8.5801 -0.19%
2007-03-01 0 27.00 26.95 27.00 27.00 27.45 2,464,998 66,882,995 27.133 8.566 8.550 8.566 8.566 8.709 7,769,477 8.6084 -1.28%
2007-02-28 0 27.35 27.35 27.40 26.80 27.40 2,778,770 75,883,227 27.308 8.677 8.677 8.693 8.503 8.693 8,758,461 8.6640 -1.97%
2007-02-27 0 27.90 27.90 28.00 27.90 28.50 1,331,000 37,405,800 28.104 8.852 8.852 8.883 8.852 9.042 4,195,206 8.9163 -1.76%
2007-02-26 0 28.40 28.30 28.40 28.30 28.65 1,278,546 36,381,499 28.455 9.010 8.979 9.010 8.979 9.090 4,029,875 9.0279 -0.35%
2007-02-23 0 28.50 28.50 28.55 28.00 28.90 2,739,224 77,959,837 28.461 9.042 9.042 9.058 8.883 9.169 8,633,816 9.0296 1.06%
2007-02-22 0 28.20 28.20 28.35 27.60 28.30 1,721,574 48,221,696 28.010 8.947 8.947 8.995 8.757 8.979 5,426,264 8.8867 2.55%
2007-02-21 0 27.50 27.40 27.50 27.00 27.55 1,361,105 37,238,246 27.359 8.725 8.693 8.725 8.566 8.741 4,290,094 8.6801 1.66%
2007-02-16 0 27.05 27.00 27.15 26.45 27.10 1,566,480 42,086,328 26.867 8.582 8.566 8.614 8.392 8.598 4,937,420 8.5240 2.27%
2007-02-15 0 26.45 26.30 26.45 26.00 26.75 1,118,051 29,445,433 26.336 8.392 8.344 8.392 8.249 8.487 3,524,008 8.3557 0.95%
2007-02-14 0 26.20 26.20 26.35 25.50 26.45 495,222 12,969,467 26.189 8.312 8.312 8.360 8.090 8.392 1,560,900 8.3090 0.77%
2007-02-13 0 26.00 25.80 25.85 25.50 26.35 2,112,454 54,662,368 25.876 8.249 8.185 8.201 8.090 8.360 6,658,287 8.2097 -0.19%
2007-02-12 0 26.05 26.05 26.25 25.60 26.45 691,770 18,015,920 26.043 8.265 8.265 8.328 8.122 8.392 2,180,404 8.2627 -1.51%
2007-02-09 0 26.45 26.50 26.55 23.75 26.80 1,936,000 51,022,600 26.355 8.392 8.408 8.423 7.535 8.503 6,102,118 8.3615 -2.94%
2007-02-08 0 27.25 27.10 27.25 26.90 27.70 630,442 17,159,130 27.218 8.646 8.598 8.646 8.534 8.788 1,987,103 8.6352 -0.91%
2007-02-07 0 27.50 27.40 27.50 26.50 27.55 1,322,435 35,949,455 27.184 8.725 8.693 8.725 8.408 8.741 4,168,210 8.6247 2.42%
2007-02-06 0 26.85 26.85 27.00 26.80 27.55 818,934 22,166,836 27.068 8.519 8.519 8.566 8.503 8.741 2,581,215 8.5878 -2.36%
2007-02-05 0 27.50 27.35 27.40 26.50 27.60 2,433,198 65,706,586 27.004 8.725 8.677 8.693 8.408 8.757 7,669,246 8.5675 2.04%
2007-02-02 0 26.95 26.90 26.95 26.25 26.95 1,081,852 29,011,172 26.816 8.550 8.534 8.550 8.328 8.550 3,409,911 8.5079 3.06%
2007-02-01 0 26.15 26.20 26.25 25.70 27.00 1,730,716 45,411,794 26.239 8.297 8.312 8.328 8.154 8.566 5,455,079 8.3247 2.35%
2007-01-31 0 25.55 25.65 25.70 25.40 26.35 1,222,209 31,740,180 25.970 8.106 8.138 8.154 8.059 8.360 3,852,305 8.2393 -0.39%
2007-01-30 0 25.65 25.60 25.65 25.10 25.75 481,429 12,276,047 25.499 8.138 8.122 8.138 7.963 8.170 1,517,426 8.0900 -0.39%
2007-01-29 0 25.75 25.70 25.75 25.35 26.10 1,100,349 28,042,776 25.485 8.170 8.154 8.170 8.043 8.281 3,468,212 8.0857 1.38%
2007-01-26 0 25.40 25.25 25.40 24.85 25.70 2,692,161 69,208,726 25.707 8.059 8.011 8.059 7.884 8.154 8,485,477 8.1561 -1.36%
2007-01-25 0 25.75 25.60 25.75 25.55 26.50 2,833,157 74,490,216 26.292 8.170 8.122 8.170 8.106 8.408 8,929,885 8.3417 -2.28%
2007-01-24 0 26.35 26.35 26.50 26.25 26.95 2,034,021 53,790,272 26.445 8.360 8.360 8.408 8.328 8.550 6,411,072 8.3902 -2.23%
2007-01-23 0 26.95 26.90 26.95 26.30 28.50 3,293,446 89,425,578 27.153 8.550 8.534 8.550 8.344 9.042 10,380,679 8.6146 2.47%
2007-01-22 0 26.30 26.35 26.40 26.20 27.20 3,392,641 90,242,455 26.599 8.344 8.360 8.376 8.312 8.630 10,693,334 8.4391 -2.77%
2007-01-19 0 27.05 27.00 27.05 25.80 27.50 8,347,340 225,714,140 27.040 8.582 8.566 8.582 8.185 8.725 26,310,150 8.5790 7.77%
2007-01-18 0 25.10 25.10 25.45 23.55 25.95 8,354,463 208,269,292 24.929 7.963 7.963 8.074 7.472 8.233 26,332,601 7.9092 8.19%
2007-01-17 0 23.20 23.15 23.20 22.80 23.35 2,336,855 54,107,739 23.154 7.361 7.345 7.361 7.234 7.408 7,365,581 7.3460 1.98%
2007-01-16 0 22.75 22.70 22.75 22.60 23.10 1,278,000 29,172,288 22.827 7.218 7.202 7.218 7.170 7.329 4,028,154 7.2421 0.66%
2007-01-15 0 22.60 22.50 22.60 22.25 22.95 1,800,411 40,698,194 22.605 7.170 7.139 7.170 7.059 7.281 5,674,752 7.1718 2.03%
2007-01-12 0 22.15 22.10 22.15 21.55 22.30 1,701,094 37,443,843 22.012 7.027 7.012 7.027 6.837 7.075 5,361,713 6.9836 2.78%
2007-01-11 0 21.55 21.55 21.60 21.50 21.95 340,816 7,379,848 21.653 6.837 6.837 6.853 6.821 6.964 1,074,225 6.8699 0.00%
2007-01-10 0 21.55 21.45 21.55 21.45 22.00 967,800 20,919,498 21.616 6.837 6.805 6.837 6.805 6.980 3,050,428 6.8579 -1.60%
2007-01-09 0 21.90 21.85 21.90 21.80 22.50 1,030,000 22,764,150 22.101 6.948 6.932 6.948 6.916 7.139 3,246,478 7.0120 -0.23%
2007-01-08 0 21.95 21.70 21.95 21.60 22.05 1,453,206 31,805,320 21.886 6.964 6.885 6.964 6.853 6.996 4,580,389 6.9438 -0.23%
2007-01-05 0 22.00 21.95 22.00 21.60 22.00 1,834,142 39,876,651 21.741 6.980 6.964 6.980 6.853 6.980 5,781,069 6.8978 1.85%
2007-01-04 0 21.60 21.50 21.90 21.30 22.35 1,321,129 28,753,248 21.764 6.853 6.821 6.948 6.758 7.091 4,164,093 6.9050 -1.37%
2007-01-03 0 21.90 21.90 22.00 21.50 22.45 1,088,857 24,064,255 22.100 6.948 6.948 6.980 6.821 7.123 3,431,990 7.0117 -2.23%
2007-01-02 0 22.40 22.35 22.40 22.30 22.55 710,017 15,934,428 22.442 7.107 7.091 7.107 7.075 7.154 2,237,917 7.1202 0.00%
2006-12-29 0 22.40 22.35 22.45 22.25 22.50 1,050,033 23,517,448 22.397 7.107 7.091 7.123 7.059 7.139 3,309,620 7.1058 -0.44%
2006-12-28 0 22.50 22.35 22.50 22.35 22.55 575,998 12,921,665 22.434 7.139 7.091 7.139 7.091 7.154 1,815,500 7.1174 -0.22%
2006-12-27 0 22.55 22.45 22.55 22.40 22.90 1,273,968 28,702,273 22.530 7.154 7.123 7.154 7.107 7.265 4,015,446 7.1480 0.00%
2006-12-22 0 22.55 22.50 22.60 22.45 22.65 843,504 18,995,239 22.519 7.154 7.139 7.170 7.123 7.186 2,658,657 7.1447 0.22%
2006-12-21 0 22.50 22.35 22.50 22.00 22.95 1,619,188 36,143,764 22.322 7.139 7.091 7.139 6.980 7.281 5,103,551 7.0821 -1.96%
2006-12-20 0 22.95 22.85 22.90 22.85 23.20 1,452,000 33,310,200 22.941 7.281 7.250 7.265 7.250 7.361 4,576,588 7.2784 0.44%
2006-12-19 0 22.85 22.80 22.90 22.60 23.15 470,000 10,727,100 22.824 7.250 7.234 7.265 7.170 7.345 1,481,403 7.2412 0.88%
2006-12-18 0 22.65 22.65 22.70 22.35 22.70 2,130,818 47,946,078 22.501 7.186 7.186 7.202 7.091 7.202 6,716,168 7.1389 1.12%
2006-12-15 0 22.40 22.50 22.55 22.30 22.65 2,163,007 48,639,894 22.487 7.107 7.139 7.154 7.075 7.186 6,817,626 7.1344 -0.22%
2006-12-14 0 22.45 22.45 22.50 22.25 22.75 538,000 12,097,350 22.486 7.123 7.123 7.139 7.059 7.218 1,695,733 7.1340 0.90%
2006-12-13 0 22.25 22.10 22.30 21.70 22.55 1,244,085 27,384,395 22.012 7.059 7.012 7.075 6.885 7.154 3,921,257 6.9836 -0.89%
2006-12-12 0 22.45 22.45 22.60 22.25 22.95 3,033,000 68,919,384 22.723 7.123 7.123 7.170 7.059 7.281 9,559,774 7.2093 -2.39%
2006-12-11 0 23.00 22.90 23.00 22.85 23.45 1,226,000 28,238,375 23.033 7.297 7.265 7.297 7.250 7.440 3,864,254 7.3076 -0.65%
2006-12-08 0 23.15 23.10 23.15 23.05 23.40 1,072,000 24,815,650 23.149 7.345 7.329 7.345 7.313 7.424 3,378,858 7.3444 -0.22%
2006-12-07 0 23.20 23.15 23.30 23.15 23.80 964,042 22,422,116 23.258 7.361 7.345 7.392 7.345 7.551 3,038,583 7.3791 -2.11%
2006-12-06 0 23.70 23.70 23.75 23.65 24.10 951,483 22,667,098 23.823 7.519 7.519 7.535 7.503 7.646 2,998,999 7.5582 -0.63%
2006-12-05 0 23.85 23.75 23.90 23.75 24.00 1,312,249 31,391,373 23.922 7.567 7.535 7.583 7.535 7.614 4,136,104 7.5896 -0.42%
2006-12-04 0 23.95 23.90 23.95 23.75 24.00 1,504,261 35,897,019 23.864 7.599 7.583 7.599 7.535 7.614 4,741,311 7.5711 0.84%
2006-12-01 0 23.75 23.70 23.80 23.10 23.95 1,244,163 29,529,148 23.734 7.535 7.519 7.551 7.329 7.599 3,921,503 7.5301 0.42%
2006-11-30 0 23.65 23.50 23.55 23.35 23.95 934,355 22,102,871 23.656 7.503 7.456 7.472 7.408 7.599 2,945,012 7.5052 0.64%
2006-11-29 0 23.50 23.50 23.60 22.95 23.65 1,629,352 38,127,504 23.400 7.456 7.456 7.487 7.281 7.503 5,135,588 7.4242 1.95%
2006-11-28 0 23.05 23.00 23.30 23.00 23.70 834,151 19,557,969 23.447 7.313 7.297 7.392 7.297 7.519 2,629,177 7.4388 -3.96%
2006-11-27 0 24.00 23.65 24.00 23.45 24.00 1,292,887 30,656,710 23.712 7.614 7.503 7.614 7.440 7.614 4,075,077 7.5230 0.84%
2006-11-24 0 23.80 23.20 23.85 22.80 23.85 4,595,055 107,762,265 23.452 7.551 7.361 7.567 7.234 7.567 14,483,247 7.4405 1.06%
2006-11-23 0 23.55 23.60 23.65 23.40 23.70 971,942 22,874,749 23.535 7.472 7.487 7.503 7.424 7.519 3,063,484 7.4669 -0.21%
2006-11-22 0 23.60 23.55 23.65 23.20 23.70 2,346,385 55,187,907 23.520 7.487 7.472 7.503 7.361 7.519 7,395,618 7.4622 0.85%
2006-11-21 0 23.40 23.25 23.30 22.60 23.50 819,000 18,971,371 23.164 7.424 7.376 7.392 7.170 7.456 2,581,423 7.3492 0.86%
2006-11-20 0 23.20 23.15 23.20 23.05 23.30 1,435,169 33,253,320 23.170 7.361 7.345 7.361 7.313 7.392 4,523,538 7.3512 -0.22%
2006-11-17 0 23.25 23.05 23.30 23.05 24.25 901,524 21,144,650 23.454 7.376 7.313 7.392 7.313 7.694 2,841,532 7.4413 -1.06%
2006-11-16 0 23.50 23.40 23.50 23.30 23.50 1,311,243 30,710,153 23.421 7.456 7.424 7.456 7.392 7.456 4,132,933 7.4306 0.64%
2006-11-15 0 23.35 23.35 23.40 23.30 23.60 1,246,042 29,118,573 23.369 7.408 7.408 7.424 7.392 7.487 3,927,425 7.4142 -0.21%
2006-11-14 0 23.40 23.30 23.40 23.20 23.60 1,494,657 34,818,411 23.295 7.424 7.392 7.424 7.361 7.487 4,711,040 7.3908 1.30%
2006-11-13 0 23.10 23.05 23.20 23.05 23.85 1,149,000 26,929,900 23.438 7.329 7.313 7.361 7.313 7.567 3,621,556 7.4360 -3.14%
2006-11-10 0 23.85 23.85 23.90 23.35 24.05 4,138,208 98,654,127 23.840 7.567 7.567 7.583 7.408 7.630 13,043,302 7.5636 2.36%
2006-11-09 0 23.30 23.25 23.30 22.70 23.60 7,882,964 182,711,044 23.178 7.392 7.376 7.392 7.202 7.487 24,846,474 7.3536 1.97%
2006-11-08 0 22.85 22.85 22.90 22.30 23.00 1,629,600 37,229,870 22.846 7.250 7.250 7.265 7.075 7.297 5,136,369 7.2483 2.01%
2006-11-07 0 22.40 22.35 22.40 22.20 23.40 2,364,279 54,339,162 22.983 7.107 7.091 7.107 7.043 7.424 7,452,019 7.2919 0.00%
2006-11-06 0 22.40 22.35 22.40 22.00 22.70 860,400 19,297,530 22.429 7.107 7.091 7.107 6.980 7.202 2,711,912 7.1158 0.67%
2006-11-03 0 22.25 22.15 22.25 21.40 22.35 2,594,693 57,021,865 21.976 7.059 7.027 7.059 6.790 7.091 8,178,265 6.9724 4.22%
2006-11-02 0 21.35 21.30 21.35 21.20 21.40 2,338,779 49,889,204 21.331 6.774 6.758 6.774 6.726 6.790 7,371,645 6.7677 -0.23%
2006-11-01 0 21.40 21.35 21.40 20.90 21.60 3,283,961 69,765,839 21.244 6.790 6.774 6.790 6.631 6.853 10,350,783 6.7402 2.39%
2006-10-31 0 20.90 20.90 20.95 20.85 21.50 2,873,845 60,334,492 20.994 6.631 6.631 6.647 6.615 6.821 9,058,130 6.6608 -2.79%
2006-10-27 0 21.50 21.40 21.50 21.20 22.00 648,881 14,007,880 21.588 6.821 6.790 6.821 6.726 6.980 2,045,221 6.8491 -1.60%
2006-10-26 0 21.85 21.75 21.80 21.60 21.90 925,371 20,168,735 21.795 6.932 6.901 6.916 6.853 6.948 2,916,696 6.9149 0.23%
2006-10-25 0 21.80 21.80 21.85 21.80 22.20 2,349,261 51,555,396 21.945 6.916 6.916 6.932 6.916 7.043 7,404,683 6.9625 -1.13%
2006-10-24 0 22.05 22.05 22.10 21.95 22.20 3,670,820 80,842,419 22.023 6.996 6.996 7.012 6.964 7.043 11,570,132 6.9872 1.15%
2006-10-23 0 21.80 21.80 21.85 21.05 21.85 2,836,056 61,441,046 21.664 6.916 6.916 6.932 6.678 6.932 8,939,022 6.8734 3.56%
2006-10-20 0 21.05 21.05 21.10 20.85 21.10 3,480,000 73,042,825 20.989 6.678 6.678 6.694 6.615 6.694 10,968,682 6.6592 0.24%
2006-10-19 0 21.00 21.00 21.10 20.95 21.25 3,376,000 71,124,205 21.068 6.663 6.663 6.694 6.647 6.742 10,640,883 6.6841 -1.41%
2006-10-18 0 21.30 21.20 21.40 21.00 21.75 2,587,191 54,983,711 21.252 6.758 6.726 6.790 6.663 6.901 8,154,620 6.7426 -2.29%
2006-10-17 0 21.80 21.60 21.80 21.45 22.00 1,544,554 33,398,866 21.624 6.916 6.853 6.916 6.805 6.980 4,868,311 6.8605 -0.91%
2006-10-16 0 22.00 21.95 22.00 21.80 22.30 798,000 17,499,600 21.929 6.980 6.964 6.980 6.916 7.075 2,515,232 6.9574 0.00%
2006-10-13 0 22.00 22.00 22.05 21.90 22.50 2,320,115 51,288,259 22.106 6.980 6.980 6.996 6.948 7.139 7,312,817 7.0135 -0.90%
2006-10-12 0 22.20 22.10 22.20 21.90 22.30 2,657,045 58,722,434 22.101 7.043 7.012 7.043 6.948 7.075 8,374,794 7.0118 2.30%
2006-10-11 0 21.70 21.55 21.70 21.30 22.15 4,747,034 103,368,130 21.775 6.885 6.837 6.885 6.758 7.027 14,962,273 6.9086 -1.81%
2006-10-10 0 22.10 22.05 22.10 21.30 23.25 6,581,542 145,544,397 22.114 7.012 6.996 7.012 6.758 7.376 20,744,495 7.0160 -3.70%
2006-10-09 0 28.00 28.05 28.10 27.90 28.35 4,685,030 131,435,173 28.054 7.281 7.294 7.307 7.255 7.372 18,016,189 7.2954 -0.71%
2006-10-06 0 28.20 28.20 28.25 28.00 28.25 2,472,618 69,477,380 28.099 7.333 7.333 7.346 7.281 7.346 9,508,403 7.3069 0.71%
2006-10-05 0 28.00 28.05 28.10 27.95 28.20 2,879,420 80,689,601 28.023 7.281 7.294 7.307 7.268 7.333 11,072,752 7.2872 0.90%
2006-10-04 0 27.75 27.70 27.75 27.60 28.20 4,130,656 115,005,504 27.842 7.216 7.203 7.216 7.177 7.333 15,884,355 7.2402 -1.07%
2006-10-03 0 28.05 28.00 28.05 27.30 28.25 63,185,322 1,711,433,480 27.086 7.294 7.281 7.294 7.099 7.346 242,977,894 7.0436 -1.23%
2006-09-29 0 28.40 28.35 28.40 28.25 29.15 3,215,137 91,705,205 28.523 7.385 7.372 7.385 7.346 7.580 12,363,745 7.4173 -1.90%
2006-09-28 0 28.95 28.90 28.95 28.90 29.20 1,130,357 32,876,354 29.085 7.528 7.515 7.528 7.515 7.593 4,346,765 7.5634 0.35%
2006-09-27 0 28.85 28.85 28.95 28.80 29.50 2,025,244 58,976,026 29.120 7.502 7.502 7.528 7.489 7.671 7,788,035 7.5726 -0.17%
2006-09-26 0 28.90 28.90 28.95 28.80 29.65 1,810,034 52,772,336 29.155 7.515 7.515 7.528 7.489 7.710 6,960,450 7.5817 -1.53%
2006-09-25 0 29.35 29.35 29.70 29.35 30.15 2,474,874 74,081,081 29.933 7.632 7.632 7.723 7.632 7.840 9,517,079 7.7840 -0.51%
2006-09-22 0 29.50 29.50 29.55 29.00 29.60 3,356,434 98,408,224 29.319 7.671 7.671 7.684 7.541 7.697 12,907,100 7.6243 2.08%
2006-09-21 0 28.90 28.90 28.95 28.75 30.00 4,004,511 116,568,254 29.109 7.515 7.515 7.528 7.476 7.801 15,399,267 7.5697 12.45%
2006-09-20 0 25.70 25.65 25.70 25.55 25.75 578,000 14,861,100 25.711 6.683 6.670 6.683 6.644 6.696 2,222,687 6.6861 -0.19%
2006-09-19 0 25.75 25.70 25.75 25.65 26.00 800,851 20,612,386 25.738 6.696 6.683 6.696 6.670 6.761 3,079,657 6.6931 0.00%
2006-09-18 0 25.75 25.70 25.75 25.00 25.75 1,003,775 25,721,382 25.625 6.696 6.683 6.696 6.501 6.696 3,859,997 6.6636 0.19%
2006-09-15 0 25.70 25.60 25.75 25.60 25.75 554,000 14,230,720 25.687 6.683 6.657 6.696 6.657 6.696 2,130,396 6.6798 -0.19%
2006-09-14 0 25.75 25.70 25.75 25.50 25.75 225,017 5,784,834 25.708 6.696 6.683 6.696 6.631 6.696 865,298 6.6854 -0.19%
2006-09-13 0 25.80 25.75 25.80 25.70 25.80 894,965 23,085,156 25.794 6.709 6.696 6.709 6.683 6.709 3,441,570 6.7077 0.19%
2006-09-12 0 25.75 25.70 25.90 25.70 25.90 427,000 11,013,600 25.793 6.696 6.683 6.735 6.683 6.735 1,642,020 6.7073 -0.19%
2006-09-11 0 25.80 25.70 25.80 25.70 26.00 991,000 25,606,800 25.839 6.709 6.683 6.709 6.683 6.761 3,810,871 6.7194 -0.77%
2006-09-08 0 26.00 25.80 26.00 25.75 26.00 81,000 2,103,500 25.969 6.761 6.709 6.761 6.696 6.761 311,484 6.7532 0.97%
2006-09-07 0 25.75 25.60 25.75 25.55 26.00 344,430 8,869,073 25.750 6.696 6.657 6.696 6.644 6.761 1,324,499 6.6962 -0.39%
2006-09-06 0 25.85 25.75 25.85 25.80 25.90 280,000 7,230,900 25.825 6.722 6.696 6.722 6.709 6.735 1,076,734 6.7156 -0.58%
2006-09-05 0 26.00 25.95 26.00 25.95 26.25 730,869 19,055,046 26.072 6.761 6.748 6.761 6.748 6.826 2,810,542 6.7798 -2.07%
2006-09-04 0 26.55 26.55 26.60 25.80 26.60 618,199 16,285,496 26.343 6.904 6.904 6.917 6.709 6.917 2,377,272 6.8505 3.51%
2006-09-01 0 25.65 25.65 25.70 25.45 25.65 298,126 7,616,588 25.548 6.670 6.670 6.683 6.618 6.670 1,146,438 6.6437 -0.19%
2006-08-31 0 25.70 25.70 25.85 25.25 25.80 987,100 25,201,715 25.531 6.683 6.683 6.722 6.566 6.709 3,795,873 6.6392 1.58%
2006-08-30 0 25.30 25.30 25.35 24.80 25.90 1,536,258 38,518,400 25.073 6.579 6.579 6.592 6.449 6.735 5,907,649 6.5201 1.20%
2006-08-29 0 25.00 24.95 25.00 24.75 26.00 1,254,669 31,442,894 25.061 6.501 6.488 6.501 6.436 6.761 4,824,805 6.5169 -1.57%
2006-08-28 0 25.40 25.50 25.70 25.40 25.75 791,019 20,331,384 25.703 6.605 6.631 6.683 6.605 6.696 3,041,848 6.6839 -2.12%
2006-08-25 0 25.95 25.90 26.00 25.90 26.35 937,002 24,378,802 26.018 6.748 6.735 6.761 6.735 6.852 3,603,222 6.7658 0.58%
2006-08-24 0 25.80 25.80 25.95 25.75 25.95 182,000 4,700,450 25.827 6.709 6.709 6.748 6.696 6.748 699,877 6.7161 0.19%
2006-08-23 0 25.75 25.70 25.75 25.50 25.95 132,000 3,401,450 25.769 6.696 6.683 6.696 6.631 6.748 507,603 6.7010 0.00%
2006-08-22 0 25.75 25.75 25.90 25.20 25.85 557,382 14,304,741 25.664 6.696 6.696 6.735 6.553 6.722 2,143,401 6.6739 1.18%
2006-08-21 0 25.45 25.45 25.80 25.25 26.30 1,000,705 25,544,706 25.527 6.618 6.618 6.709 6.566 6.839 3,848,191 6.6381 -3.23%
2006-08-18 0 26.30 26.25 26.35 26.15 26.55 1,286,014 33,943,150 26.394 6.839 6.826 6.852 6.800 6.904 4,945,341 6.8637 -1.13%
2006-08-17 0 26.60 26.60 26.65 26.05 26.70 726,651 19,285,056 26.540 6.917 6.917 6.930 6.774 6.943 2,794,322 6.9015 2.11%
2006-08-16 0 26.05 26.00 26.05 25.75 26.30 617,159 16,060,195 26.023 6.774 6.761 6.774 6.696 6.839 2,373,273 6.7671 1.36%
2006-08-15 0 25.70 25.70 25.75 25.65 26.00 355,000 9,144,250 25.758 6.683 6.683 6.696 6.670 6.761 1,365,145 6.6984 -1.34%
2006-08-14 0 26.05 25.95 26.10 25.80 26.25 145,796 3,788,473 25.985 6.774 6.748 6.787 6.709 6.826 560,656 6.7572 -0.38%
2006-08-11 0 26.15 26.15 26.20 26.15 26.20 1,026,000 26,779,670 26.101 6.800 6.800 6.813 6.800 6.813 3,945,463 6.7875 0.19%
2006-08-10 0 26.10 26.00 26.05 25.95 26.30 341,392 8,908,120 26.094 6.787 6.761 6.774 6.748 6.839 1,312,816 6.7855 -0.19%
2006-08-09 0 26.15 26.15 26.20 25.85 26.20 796,313 20,770,025 26.083 6.800 6.800 6.813 6.722 6.813 3,062,206 6.7827 0.38%
2006-08-08 0 26.05 26.05 26.15 25.85 26.50 841,192 21,899,033 26.033 6.774 6.774 6.800 6.722 6.891 3,234,787 6.7699 -1.33%
2006-08-07 0 26.40 26.35 26.40 25.40 26.60 368,208 9,703,730 26.354 6.865 6.852 6.865 6.605 6.917 1,415,937 6.8532 0.00%
2006-08-04 0 26.40 26.20 26.40 25.50 26.80 618,266 16,373,792 26.483 6.865 6.813 6.865 6.631 6.969 2,377,530 6.8869 -1.49%
2006-08-03 0 26.80 26.70 26.90 26.65 27.05 1,071,053 28,832,113 26.919 6.969 6.943 6.995 6.930 7.034 4,118,713 7.0003 -1.83%
2006-08-02 0 27.30 27.20 27.30 27.00 27.60 1,099,384 30,022,635 27.309 7.099 7.073 7.099 7.021 7.177 4,227,659 7.1015 1.11%
2006-08-01 0 27.00 26.95 27.00 26.85 27.40 721,556 19,533,036 27.071 7.021 7.008 7.021 6.982 7.125 2,774,729 7.0396 -1.46%
2006-07-31 0 27.40 27.30 27.40 27.30 27.85 561,302 15,459,587 27.542 7.125 7.099 7.125 7.099 7.242 2,158,476 7.1623 1.48%
2006-07-28 0 27.00 26.90 27.05 26.50 27.10 556,115 14,932,720 26.852 7.021 6.995 7.034 6.891 7.047 2,138,529 6.9827 1.12%
2006-07-27 0 26.70 26.70 26.75 25.65 27.25 1,090,867 29,185,792 26.755 6.943 6.943 6.956 6.670 7.086 4,194,907 6.9574 4.09%
2006-07-26 0 25.65 25.30 25.70 25.30 25.70 551,034 13,998,357 25.404 6.670 6.579 6.683 6.579 6.683 2,118,990 6.6061 1.38%
2006-07-25 0 25.30 25.20 25.30 25.20 25.45 307,002 7,763,251 25.287 6.579 6.553 6.579 6.553 6.618 1,180,570 6.5758 2.02%
2006-07-24 0 24.80 24.80 24.90 24.80 25.20 477,086 11,914,937 24.974 6.449 6.449 6.475 6.449 6.553 1,834,625 6.4945 -2.55%
2006-07-21 0 25.45 25.45 25.50 25.35 25.60 233,000 5,924,050 25.425 6.618 6.618 6.631 6.592 6.657 895,997 6.6117 -0.97%
2006-07-20 0 25.70 25.70 25.90 25.60 26.20 671,913 17,358,777 25.835 6.683 6.683 6.735 6.657 6.813 2,583,828 6.7182 0.98%
2006-07-19 0 25.45 25.40 25.50 25.30 25.90 616,001 15,690,864 25.472 6.618 6.605 6.631 6.579 6.735 2,368,820 6.6239 -0.97%
2006-07-18 0 25.70 25.35 25.70 25.10 26.05 333,171 8,461,701 25.397 6.683 6.592 6.683 6.527 6.774 1,281,202 6.6045 -0.77%
2006-07-17 0 25.90 26.00 26.05 25.80 26.00 319,867 8,282,978 25.895 6.735 6.761 6.774 6.709 6.761 1,230,042 6.7339 -0.38%
2006-07-14 0 26.00 25.95 26.15 25.80 26.15 248,009 6,445,687 25.990 6.761 6.748 6.800 6.709 6.800 953,714 6.7585 -0.57%
2006-07-13 0 26.15 26.15 26.20 26.10 26.35 433,580 11,361,730 26.204 6.800 6.800 6.813 6.787 6.852 1,667,323 6.8144 -0.95%
2006-07-12 0 26.40 26.35 26.45 26.35 26.45 477,694 12,595,602 26.368 6.865 6.852 6.878 6.852 6.878 1,836,963 6.8568 0.00%
2006-07-11 0 26.40 26.35 26.40 26.25 26.40 262,000 6,886,550 26.285 6.865 6.852 6.865 6.826 6.865 1,007,516 6.8352 0.00%
2006-07-10 0 26.40 26.30 26.40 26.30 26.40 64,022 1,684,672 26.314 6.865 6.839 6.865 6.839 6.865 246,195 6.8428 0.19%
2006-07-07 0 26.35 26.30 26.35 26.20 26.35 97,000 2,550,800 26.297 6.852 6.839 6.852 6.813 6.852 373,012 6.8384 0.57%
2006-07-06 0 26.20 26.15 26.20 26.00 26.35 126,000 3,300,450 26.194 6.813 6.800 6.813 6.761 6.852 484,530 6.8116 -0.19%
2006-07-05 0 26.25 26.20 26.30 26.20 26.50 51,000 1,340,500 26.284 6.826 6.813 6.839 6.813 6.891 196,119 6.8351 -0.94%
2006-07-04 0 26.50 26.10 26.50 26.45 26.65 1,786,206 47,469,119 26.575 6.891 6.787 6.891 6.878 6.930 6,868,819 6.9108 -0.19%
2006-07-03 0 26.55 26.50 26.55 26.00 26.60 346,300 9,161,764 26.456 6.904 6.891 6.904 6.761 6.917 1,331,690 6.8798 -0.19%
2006-06-30 0 26.60 26.60 26.65 26.60 27.00 1,199,764 32,133,360 26.783 6.917 6.917 6.930 6.917 7.021 4,613,668 6.9648 1.53%
2006-06-29 0 26.20 26.15 26.20 25.50 26.30 575,500 14,996,400 26.058 6.813 6.800 6.813 6.631 6.839 2,213,074 6.7763 3.56%
2006-06-28 0 25.30 25.35 25.50 24.70 25.35 226,000 5,653,500 25.015 6.579 6.592 6.631 6.423 6.592 869,078 6.5052 0.60%
2006-06-27 0 25.15 25.10 25.15 24.95 25.20 302,539 7,597,490 25.112 6.540 6.527 6.540 6.488 6.553 1,163,408 6.5304 0.80%
2006-06-26 0 24.95 24.85 25.00 24.60 25.00 388,500 9,674,425 24.902 6.488 6.462 6.501 6.397 6.501 1,493,969 6.4757 1.22%
2006-06-23 0 24.65 24.65 24.80 24.60 25.05 469,000 11,626,300 24.790 6.410 6.410 6.449 6.397 6.514 1,803,530 6.4464 0.20%
2006-06-22 0 24.60 24.60 24.70 24.40 24.95 1,090,818 26,914,948 24.674 6.397 6.397 6.423 6.345 6.488 4,194,719 6.4164 1.44%
2006-06-21 0 24.25 24.25 24.35 24.10 25.00 193,000 4,687,650 24.288 6.306 6.306 6.332 6.267 6.501 742,178 6.3161 0.21%
2006-06-20 0 24.20 24.15 24.40 24.05 24.60 156,302 3,801,939 24.324 6.293 6.280 6.345 6.254 6.397 601,056 6.3254 -2.02%
2006-06-19 0 24.70 24.60 24.95 24.60 25.00 292,000 7,246,750 24.818 6.423 6.397 6.488 6.397 6.501 1,122,880 6.4537 -1.59%
2006-06-16 0 25.10 25.10 25.20 24.80 25.25 436,000 10,792,450 24.753 6.527 6.527 6.553 6.449 6.566 1,676,629 6.4370 4.37%
2006-06-15 0 24.05 24.05 24.30 23.65 24.35 749,000 17,955,350 23.972 6.254 6.254 6.319 6.150 6.332 2,880,265 6.2339 3.44%
2006-06-14 0 23.25 23.10 23.15 23.00 23.70 238,042 5,513,570 23.162 6.046 6.007 6.020 5.981 6.163 915,386 6.0232 1.09%
2006-06-13 0 23.00 22.80 23.00 22.85 23.95 1,480,800 34,667,635 23.411 5.981 5.929 5.981 5.942 6.228 5,694,387 6.0880 -2.95%
2006-06-12 0 23.70 23.70 23.90 23.50 24.15 455,000 10,896,700 23.949 6.163 6.163 6.215 6.111 6.280 1,749,693 6.2278 -1.46%
2006-06-09 0 24.05 24.00 24.20 23.50 27.00 1,019,968 24,877,702 24.391 6.254 6.241 6.293 6.111 7.021 3,922,267 6.3427 1.48%
2006-06-08 0 23.70 23.60 23.70 22.70 26.00 3,613,336 84,403,512 23.359 6.163 6.137 6.163 5.903 6.761 13,895,011 6.0744 -6.69%
2006-06-07 0 25.40 25.35 25.45 25.15 26.20 683,400 17,477,300 25.574 6.605 6.592 6.618 6.540 6.813 2,628,001 6.6504 -0.97%
2006-06-06 0 25.65 25.50 25.65 25.30 25.90 2,352,000 60,520,814 25.732 6.670 6.631 6.670 6.579 6.735 9,044,569 6.6914 -1.35%
2006-06-05 0 26.00 26.00 26.05 25.40 26.05 1,997,534 50,736,525 25.400 6.761 6.761 6.774 6.605 6.774 7,681,477 6.6050 3.17%
2006-06-02 0 25.20 25.25 25.30 24.00 25.35 1,673,400 41,375,672 24.726 6.553 6.566 6.579 6.241 6.592 6,435,026 6.4298 5.44%
2006-06-01 0 23.90 23.85 23.90 23.85 24.25 1,066,985 25,619,126 24.011 6.215 6.202 6.215 6.202 6.306 4,103,070 6.2439 -1.04%
2006-05-30 0 24.15 24.10 24.15 23.95 24.35 1,933,000 47,047,812 24.339 6.280 6.267 6.280 6.228 6.332 7,433,313 6.3293 0.42%
2006-05-29 0 24.05 24.05 24.55 24.00 25.40 793,500 19,860,894 25.029 6.254 6.254 6.384 6.241 6.605 3,051,388 6.5088 -3.99%
2006-05-26 0 25.05 25.00 25.05 24.90 25.50 1,785,436 44,852,490 25.121 6.514 6.501 6.514 6.475 6.631 6,865,858 6.5327 -0.99%
2006-05-25 0 25.30 25.05 25.30 24.60 25.95 868,048 22,042,285 25.393 6.579 6.514 6.579 6.397 6.748 3,338,061 6.6033 3.69%
2006-05-24 0 24.60 24.50 24.60 24.50 25.85 1,190,000 30,420,150 25.563 6.345 6.319 6.345 6.319 6.668 4,613,630 6.5935 -2.96%
2006-05-23 0 25.35 25.35 25.50 25.35 26.50 1,023,480 26,116,638 25.517 6.539 6.539 6.577 6.539 6.835 3,968,032 6.5818 -0.98%
2006-05-22 0 25.60 25.55 25.80 25.55 26.90 712,510 18,432,630 25.870 6.603 6.590 6.655 6.590 6.938 2,762,402 6.6727 -4.83%
2006-05-19 0 26.90 26.30 26.90 26.25 27.35 832,500 22,467,200 26.988 6.938 6.784 6.938 6.771 7.054 3,227,603 6.9610 1.32%
2006-05-18 0 26.55 26.60 26.65 25.75 27.00 2,731,000 71,669,600 26.243 6.848 6.861 6.874 6.642 6.964 10,588,088 6.7689 -7.81%
2006-05-17 0 28.80 28.30 28.80 25.95 28.80 1,418,913 38,788,671 27.337 7.428 7.299 7.428 6.693 7.428 5,501,126 7.0510 10.77%
2006-05-16 0 26.00 25.75 26.00 25.40 26.05 4,306,973 110,571,931 25.673 6.706 6.642 6.706 6.551 6.719 16,698,136 6.6218 2.56%
2006-05-15 0 25.35 25.20 25.40 25.20 27.00 2,439,021 62,641,108 25.683 6.539 6.500 6.551 6.500 6.964 9,456,085 6.6244 -6.97%
2006-05-12 0 27.25 27.10 27.25 26.25 28.45 1,257,980 34,780,433 27.648 7.029 6.990 7.029 6.771 7.338 4,877,189 7.1312 -4.39%
2006-05-11 0 28.50 28.45 28.65 28.15 28.80 1,057,204 30,168,076 28.536 7.351 7.338 7.390 7.261 7.428 4,098,780 7.3603 -0.18%
2006-05-10 0 28.55 28.50 28.55 28.00 29.65 2,545,640 72,701,192 28.559 7.364 7.351 7.364 7.222 7.648 9,869,447 7.3663 -3.71%
2006-05-09 0 29.65 29.50 29.55 29.50 29.75 1,848,009 54,868,337 29.691 7.648 7.609 7.622 7.609 7.673 7,164,732 7.6581 -0.34%
2006-05-08 0 29.75 29.70 29.75 29.20 29.90 3,101,644 91,960,727 29.649 7.673 7.661 7.673 7.532 7.712 12,025,075 7.6474 2.41%
2006-05-04 0 29.05 29.10 29.15 29.00 29.30 1,867,086 54,402,055 29.137 7.493 7.506 7.519 7.480 7.557 7,238,693 7.5155 0.52%
2006-05-03 0 28.90 28.90 29.00 28.80 29.50 793,704 23,076,910 29.075 7.454 7.454 7.480 7.428 7.609 3,077,191 7.4993 -1.20%
2006-05-02 0 29.25 29.20 29.25 28.45 29.80 965,932 27,896,525 28.880 7.544 7.532 7.544 7.338 7.686 3,744,919 7.4492 4.28%
2006-04-28 0 28.05 28.35 28.40 27.25 28.50 2,285,165 63,413,413 27.750 7.235 7.312 7.325 7.029 7.351 8,859,586 7.1576 0.18%
2006-04-27 0 28.00 28.00 28.10 27.20 28.00 1,785,755 49,661,578 27.810 7.222 7.222 7.248 7.016 7.222 6,923,373 7.1730 3.32%
2006-04-26 0 27.10 27.00 27.10 26.00 27.80 3,163,000 84,478,000 26.708 6.990 6.964 6.990 6.706 7.170 12,262,952 6.8889 -2.69%
2006-04-25 0 27.85 27.80 27.85 27.50 29.40 1,355,000 38,105,300 28.122 7.183 7.170 7.183 7.093 7.583 5,253,335 7.2535 -3.30%
2006-04-24 0 28.80 28.45 28.85 28.15 29.40 1,759,000 50,063,650 28.461 7.428 7.338 7.441 7.261 7.583 6,819,644 7.3411 -2.70%
2006-04-21 0 29.60 29.55 29.65 29.20 30.45 2,624,183 77,593,547 29.569 7.635 7.622 7.648 7.532 7.854 10,173,958 7.6267 -2.79%
2006-04-20 0 30.45 30.35 30.45 28.75 30.70 1,700,727 50,253,374 29.548 7.854 7.828 7.854 7.416 7.918 6,593,719 7.6214 6.10%
2006-04-19 0 28.70 28.70 28.80 28.40 29.15 2,283,513 65,212,686 28.558 7.403 7.403 7.428 7.325 7.519 8,853,181 7.3660 1.23%
2006-04-18 0 28.35 28.35 28.40 28.05 28.75 848,564 23,909,159 28.176 7.312 7.312 7.325 7.235 7.416 3,289,883 7.2675 -1.39%
2006-04-13 0 28.75 28.75 28.80 28.00 28.75 814,072 23,135,045 28.419 7.416 7.416 7.428 7.222 7.416 3,156,157 7.3301 0.70%
2006-04-12 0 28.55 27.85 28.55 27.90 29.00 573,149 16,466,274 28.729 7.364 7.183 7.364 7.196 7.480 2,222,099 7.4102 -1.89%
2006-04-11 0 29.10 29.05 29.10 28.50 29.30 705,943 20,405,420 28.905 7.506 7.493 7.506 7.351 7.557 2,736,941 7.4556 2.28%
2006-04-10 0 28.45 28.35 28.45 27.55 28.45 1,397,048 39,362,377 28.175 7.338 7.312 7.338 7.106 7.338 5,416,356 7.2673 1.79%
2006-04-07 0 27.95 27.95 28.00 27.70 28.30 992,137 27,530,141 27.748 7.209 7.209 7.222 7.145 7.299 3,846,516 7.1572 2.01%
2006-04-06 0 27.40 27.40 27.45 26.95 27.55 506,022 13,784,994 27.242 7.067 7.067 7.080 6.951 7.106 1,961,847 7.0265 0.37%
2006-04-04 0 27.30 27.20 27.35 27.20 27.50 785,030 21,466,545 27.345 7.042 7.016 7.054 7.016 7.093 3,043,562 7.0531 -0.36%
2006-04-03 0 27.40 27.30 27.40 27.00 27.50 776,078 21,164,960 27.272 7.067 7.042 7.067 6.964 7.093 3,008,855 7.0342 1.48%
2006-03-31 0 27.00 27.00 27.10 26.80 27.30 1,539,056 41,542,433 26.992 6.964 6.964 6.990 6.913 7.042 5,966,921 6.9621 0.56%
2006-03-30 0 26.85 26.60 26.85 26.60 27.00 1,238,815 33,277,055 26.862 6.925 6.861 6.925 6.861 6.964 4,802,886 6.9286 1.13%
2006-03-29 0 26.55 26.50 26.60 26.35 26.60 1,802,212 47,857,665 26.555 6.848 6.835 6.861 6.796 6.861 6,987,177 6.8494 0.57%
2006-03-28 0 26.40 26.35 26.40 26.35 27.00 2,000,263 52,985,177 26.489 6.809 6.796 6.809 6.796 6.964 7,755,020 6.8324 -1.68%
2006-03-27 0 26.85 26.80 26.85 26.45 27.50 2,663,994 72,471,526 27.204 6.925 6.913 6.925 6.822 7.093 10,328,306 7.0168 1.51%
2006-03-24 0 26.45 26.40 26.45 26.25 27.00 1,274,200 33,811,260 26.535 6.822 6.809 6.822 6.771 6.964 4,940,074 6.8443 -1.86%
2006-03-23 0 26.95 26.85 26.95 26.90 27.10 552,368 14,906,380 26.986 6.951 6.925 6.951 6.938 6.990 2,141,531 6.9606 1.70%
2006-03-22 0 26.50 26.60 26.65 26.40 27.05 1,545,876 41,394,547 26.777 6.835 6.861 6.874 6.809 6.977 5,993,362 6.9067 0.00%
2006-03-21 0 26.50 26.45 26.50 26.00 26.60 456,810 12,007,099 26.285 6.835 6.822 6.835 6.706 6.861 1,771,053 6.7796 1.34%
2006-03-20 0 26.15 26.15 26.20 26.05 26.40 927,000 24,371,532 26.291 6.745 6.745 6.758 6.719 6.809 3,593,979 6.7812 -0.57%
2006-03-17 0 26.30 26.30 26.40 26.20 26.60 999,553 26,386,254 26.398 6.784 6.784 6.809 6.758 6.861 3,875,267 6.8089 -0.38%
2006-03-16 0 26.40 26.40 26.45 26.15 26.85 2,116,563 55,998,206 26.457 6.809 6.809 6.822 6.745 6.925 8,205,916 6.8241 1.54%
2006-03-15 0 26.00 26.00 26.20 25.30 26.45 1,522,855 39,821,263 26.149 6.706 6.706 6.758 6.526 6.822 5,904,109 6.7447 2.77%
2006-03-14 0 25.30 25.25 25.30 25.25 25.50 1,279,015 32,373,878 25.312 6.526 6.513 6.526 6.513 6.577 4,958,742 6.5286 -1.36%
2006-03-13 0 25.65 25.65 25.75 25.60 26.00 95,287 2,453,560 25.749 6.616 6.616 6.642 6.603 6.706 369,428 6.6415 -0.77%
2006-03-10 0 25.85 25.80 25.90 25.65 26.00 453,000 11,720,450 25.873 6.668 6.655 6.680 6.616 6.706 1,756,281 6.6734 0.00%
2006-03-09 0 25.85 25.85 25.90 25.40 25.95 730,069 18,736,371 25.664 6.668 6.668 6.680 6.551 6.693 2,830,478 6.6195 2.17%
2006-03-08 0 25.30 25.30 25.50 24.90 25.40 2,370,012 59,527,091 25.117 6.526 6.526 6.577 6.422 6.551 9,188,537 6.4784 -0.98%
2006-03-07 0 25.55 25.35 25.55 25.00 26.80 567,917 14,689,567 25.866 6.590 6.539 6.590 6.448 6.913 2,201,814 6.6716 -0.58%
2006-03-06 0 25.70 25.55 25.75 25.40 26.05 1,244,332 32,161,160 25.846 6.629 6.590 6.642 6.551 6.719 4,824,276 6.6665 -1.15%
2006-03-03 0 26.00 26.00 26.10 25.80 26.60 1,321,619 34,706,067 26.260 6.706 6.706 6.732 6.655 6.861 5,123,917 6.7733 -2.26%
2006-03-02 0 26.60 26.40 26.60 26.15 26.70 2,110,398 55,839,874 26.459 6.861 6.809 6.861 6.745 6.887 8,182,014 6.8247 1.92%
2006-03-01 0 26.10 26.00 26.10 24.80 26.30 833,934 21,427,508 25.694 6.732 6.706 6.732 6.397 6.784 3,233,162 6.6274 3.57%
2006-02-28 0 25.20 25.20 25.30 24.65 26.10 2,158,495 54,304,275 25.158 6.500 6.500 6.526 6.358 6.732 8,368,486 6.4891 -3.45%
2006-02-27 0 26.10 26.10 26.15 25.50 26.45 2,654,354 69,322,316 26.116 6.732 6.732 6.745 6.577 6.822 10,290,931 6.7363 2.55%
2006-02-24 0 25.45 25.45 25.50 25.10 26.10 2,494,852 63,735,577 25.547 6.564 6.564 6.577 6.474 6.732 9,672,542 6.5893 0.79%
2006-02-23 0 25.25 25.20 25.55 24.50 25.60 1,562,455 39,106,510 25.029 6.513 6.500 6.590 6.319 6.603 6,057,639 6.4557 3.48%
2006-02-22 0 24.40 24.30 24.40 24.30 24.70 801,478 19,567,704 24.415 6.294 6.268 6.294 6.268 6.371 3,107,330 6.2973 -0.61%
2006-02-21 0 24.55 24.00 24.20 23.90 24.75 2,437,954 59,395,912 24.363 6.332 6.190 6.242 6.165 6.384 9,451,949 6.2840 3.81%
2006-02-20 0 23.65 23.60 23.70 23.55 24.10 518,396 12,331,796 23.788 6.100 6.087 6.113 6.074 6.216 2,009,821 6.1358 -0.63%
2006-02-17 0 23.80 23.80 24.00 23.50 24.40 2,202,369 52,675,819 23.918 6.139 6.139 6.190 6.061 6.294 8,538,585 6.1692 1.71%
2006-02-16 0 23.40 23.40 23.45 22.90 24.00 2,379,534 55,326,036 23.251 6.036 6.036 6.048 5.907 6.190 9,225,454 5.9971 -0.85%
2006-02-15 0 23.60 23.60 23.70 22.30 24.15 4,328,683 101,349,490 23.413 6.087 6.087 6.113 5.752 6.229 16,782,306 6.0391 7.27%
2006-02-14 0 22.00 21.95 22.00 21.60 22.30 918,655 20,162,026 21.947 5.674 5.662 5.674 5.571 5.752 3,561,626 5.6609 1.38%
2006-02-13 0 21.70 21.70 21.80 21.35 22.40 803,639 17,389,597 21.639 5.597 5.597 5.623 5.507 5.778 3,115,709 5.5813 -3.77%
2006-02-10 0 22.55 22.50 22.55 22.40 23.05 387,598 8,807,441 22.723 5.816 5.803 5.816 5.778 5.945 1,502,718 5.8610 -0.66%
2006-02-09 0 22.70 22.60 22.70 22.60 23.10 73,000 1,663,700 22.790 5.855 5.829 5.855 5.829 5.958 283,021 5.8784 -0.44%
2006-02-08 0 22.80 22.50 23.00 22.30 23.00 226,000 5,092,650 22.534 5.881 5.803 5.932 5.752 5.932 876,202 5.8122 0.66%
2006-02-07 0 22.65 22.65 22.80 22.60 22.95 562,114 12,801,725 22.774 5.842 5.842 5.881 5.829 5.920 2,179,316 5.8742 -1.31%
2006-02-06 0 22.95 22.90 23.00 22.80 23.10 1,499,000 34,418,600 22.961 5.920 5.907 5.932 5.881 5.958 5,811,624 5.9224 0.00%
2006-02-03 0 22.95 22.80 23.00 22.70 23.10 343,014 7,824,466 22.811 5.920 5.881 5.932 5.855 5.958 1,329,865 5.8837 -0.22%
2006-02-02 0 23.00 22.90 23.00 22.60 23.10 544,871 12,467,527 22.882 5.932 5.907 5.932 5.829 5.958 2,112,465 5.9019 1.10%
2006-02-01 0 22.75 22.60 22.75 22.45 23.00 1,780,120 40,059,723 22.504 5.868 5.829 5.868 5.791 5.932 6,901,526 5.8045 0.66%
2006-01-27 0 22.60 22.55 22.60 21.55 22.60 520,174 11,657,604 22.411 5.829 5.816 5.829 5.558 5.829 2,016,715 5.7805 2.03%
2006-01-26 0 22.15 22.15 22.25 21.80 22.50 920,000 20,309,790 22.076 5.713 5.713 5.739 5.623 5.803 3,566,840 5.6941 -1.12%
2006-01-25 0 22.40 22.30 22.40 21.95 22.45 1,024,130 22,719,210 22.184 5.778 5.752 5.778 5.662 5.791 3,970,552 5.7219 1.59%
2006-01-24 0 22.05 21.65 22.00 21.40 22.10 415,841 9,042,766 21.746 5.687 5.584 5.674 5.520 5.700 1,612,216 5.6089 3.28%
2006-01-23 0 21.35 21.25 21.35 21.10 21.55 1,035,036 22,116,506 21.368 5.507 5.481 5.507 5.442 5.558 4,012,835 5.5114 -2.73%
2006-01-20 0 21.95 21.80 22.00 21.50 22.25 648,240 14,168,280 21.857 5.662 5.623 5.674 5.546 5.739 2,513,227 5.6375 -0.68%
2006-01-19 0 22.10 22.10 22.15 22.00 22.20 997,000 22,023,250 22.090 5.700 5.700 5.713 5.674 5.726 3,865,369 5.6976 2.31%
2006-01-18 0 21.60 21.35 22.00 21.15 22.00 874,292 18,671,582 21.356 5.571 5.507 5.674 5.455 5.674 3,389,630 5.5084 -1.14%
2006-01-17 0 21.85 21.85 21.95 21.80 22.20 391,000 8,578,422 21.940 5.636 5.636 5.662 5.623 5.726 1,515,907 5.6589 -1.58%
2006-01-16 0 22.20 22.00 22.30 21.75 22.40 412,118 9,105,558 22.095 5.726 5.674 5.752 5.610 5.778 1,597,782 5.6989 0.91%
2006-01-13 0 22.00 21.90 22.10 21.60 22.30 1,081,000 23,672,100 21.898 5.674 5.649 5.700 5.571 5.752 4,191,037 5.6483 1.38%
2006-01-12 0 21.70 21.70 21.80 21.55 22.10 455,022 9,875,177 21.703 5.597 5.597 5.623 5.558 5.700 1,764,120 5.5978 -0.46%
2006-01-11 0 21.80 21.50 21.55 21.40 22.45 1,315,320 28,989,790 22.040 5.623 5.546 5.558 5.520 5.791 5,099,496 5.6848 -2.02%
2006-01-10 0 22.25 22.25 22.40 22.25 22.85 650,164 14,617,302 22.482 5.739 5.739 5.778 5.739 5.894 2,520,686 5.7989 -2.63%
2006-01-09 0 22.85 22.75 22.85 22.60 23.20 675,090 15,429,045 22.855 5.894 5.868 5.894 5.829 5.984 2,617,324 5.8950 0.66%
2006-01-06 0 22.70 22.65 22.75 22.60 23.15 1,079,926 24,764,733 22.932 5.855 5.842 5.868 5.829 5.971 4,186,873 5.9149 -2.37%
2006-01-05 0 23.25 23.20 23.25 23.05 23.30 2,341,258 54,187,138 23.144 5.997 5.984 5.997 5.945 6.010 9,077,058 5.9697 0.65%
2006-01-04 0 23.10 23.10 23.25 22.20 23.20 3,006,159 68,894,288 22.918 5.958 5.958 5.997 5.726 5.984 11,654,880 5.9112 5.48%
2006-01-03 0 21.90 21.90 21.95 21.60 22.00 387,816 8,490,237 21.892 5.649 5.649 5.662 5.571 5.674 1,503,563 5.6467 0.92%
2005-12-30 0 21.70 21.70 21.75 20.95 21.75 809,146 17,488,832 21.614 5.597 5.597 5.610 5.404 5.610 3,137,059 5.5749 3.09%
2005-12-29 0 21.05 21.05 21.10 21.00 21.40 313,000 6,588,250 21.049 5.429 5.429 5.442 5.417 5.520 1,213,501 5.4291 -0.71%
2005-12-28 0 21.20 21.15 21.20 20.90 21.35 417,561 8,870,391 21.243 5.468 5.455 5.468 5.391 5.507 1,618,884 5.4793 1.44%
2005-12-23 0 20.90 20.90 20.95 20.80 21.00 918,201 19,180,541 20.889 5.391 5.391 5.404 5.365 5.417 3,559,866 5.3880 0.00%
2005-12-22 0 20.90 20.90 21.00 20.70 21.10 191,000 3,992,400 20.903 5.391 5.391 5.417 5.339 5.442 740,507 5.3914 -0.71%
2005-12-21 0 21.05 21.05 21.10 20.65 21.10 395,744 8,301,879 20.978 5.429 5.429 5.442 5.326 5.442 1,534,300 5.4109 2.43%
2005-12-20 0 20.55 20.40 20.50 20.50 20.65 141,059 2,899,095 20.552 5.300 5.262 5.288 5.288 5.326 546,886 5.3011 -0.72%
2005-12-19 0 20.70 20.50 20.70 20.65 20.90 224,000 4,662,800 20.816 5.339 5.288 5.339 5.326 5.391 868,448 5.3691 0.24%
2005-12-16 0 20.65 20.60 20.65 20.60 20.75 1,756,189 36,413,038 20.734 5.326 5.313 5.326 5.313 5.352 6,808,745 5.3480 -0.48%
2005-12-15 0 20.75 20.65 20.75 20.65 21.50 1,343,118 28,148,190 20.957 5.352 5.326 5.352 5.326 5.546 5,207,269 5.4056 -0.48%
2005-12-14 0 20.85 20.80 20.85 19.85 20.95 1,442,118 29,964,101 20.778 5.378 5.365 5.378 5.120 5.404 5,591,092 5.3593 5.04%
2005-12-13 0 19.85 19.85 19.95 19.45 20.00 468,000 9,242,250 19.748 5.120 5.120 5.146 5.017 5.159 1,814,436 5.0937 0.76%
2005-12-12 0 19.70 19.65 19.75 19.65 19.90 302,400 5,985,830 19.794 5.081 5.068 5.094 5.068 5.133 1,172,405 5.1056 0.51%
2005-12-09 0 19.60 19.55 19.60 19.55 19.60 84,000 1,642,550 19.554 5.055 5.043 5.055 5.043 5.055 325,668 5.0436 0.00%
2005-12-08 0 19.60 19.55 19.60 18.90 19.75 846,361 16,534,258 19.536 5.055 5.043 5.055 4.875 5.094 3,281,342 5.0389 0.26%
2005-12-07 0 19.55 19.50 19.55 19.15 19.60 1,562,930 30,364,105 19.428 5.043 5.030 5.043 4.939 5.055 6,059,480 5.0110 2.36%
2005-12-06 0 19.10 19.10 19.30 19.00 19.50 665,000 12,716,400 19.122 4.926 4.926 4.978 4.901 5.030 2,578,205 4.9323 1.06%
2005-12-05 0 18.90 18.85 18.90 18.85 19.55 405,804 7,702,361 18.980 4.875 4.862 4.875 4.862 5.043 1,573,302 4.8957 -3.08%
2005-12-02 0 19.50 19.45 19.60 19.45 20.05 412,042 8,142,365 19.761 5.030 5.017 5.055 5.017 5.172 1,597,487 5.0970 -0.76%
2005-12-01 0 19.65 19.65 19.75 19.50 19.80 799,094 15,758,176 19.720 5.068 5.068 5.094 5.030 5.107 3,098,088 5.0864 -0.51%
2005-11-30 0 19.75 19.70 19.75 19.60 20.00 647,053 12,823,034 19.818 5.094 5.081 5.094 5.055 5.159 2,508,625 5.1116 -0.75%
2005-11-29 0 19.90 19.85 19.90 19.60 20.70 1,161,234 23,097,008 19.890 5.133 5.120 5.133 5.055 5.339 4,502,105 5.1303 -4.10%
2005-11-28 0 20.75 20.65 20.75 20.40 20.80 1,113,275 23,071,044 20.724 5.352 5.326 5.352 5.262 5.365 4,316,168 5.3453 1.47%
2005-11-25 0 20.45 20.45 20.55 20.35 21.25 3,048,893 62,811,338 20.601 5.275 5.275 5.300 5.249 5.481 11,820,559 5.3137 0.00%
2005-11-24 0 20.45 20.45 20.50 19.30 20.55 4,127,209 82,226,853 19.923 5.275 5.275 5.288 4.978 5.300 16,001,191 5.1388 5.96%
2005-11-23 0 19.30 19.25 19.30 18.50 19.40 2,331,175 44,316,956 19.011 4.978 4.965 4.978 4.772 5.004 9,037,966 4.9034 5.46%
2005-11-22 0 18.30 18.25 18.35 18.25 18.70 450,165 8,320,028 18.482 4.720 4.707 4.733 4.707 4.823 1,745,290 4.7671 -2.14%
2005-11-21 0 18.70 18.65 18.70 18.65 19.45 1,138,421 21,723,692 19.082 4.823 4.810 4.823 4.810 5.017 4,413,659 4.9219 -0.53%
2005-11-18 0 18.80 18.75 18.80 17.90 18.80 4,778,676 88,501,388 18.520 4.849 4.836 4.849 4.617 4.849 18,526,929 4.7769 8.67%
2005-11-17 0 17.30 17.25 17.30 16.65 17.50 2,001,000 34,174,641 17.079 4.462 4.449 4.462 4.295 4.514 7,757,878 4.4052 3.90%
2005-11-16 0 16.65 16.60 16.65 16.55 16.80 1,674,000 27,950,700 16.697 4.295 4.282 4.295 4.269 4.333 6,490,099 4.3067 1.22%
2005-11-15 0 16.45 16.40 16.45 16.20 16.50 1,536,000 25,204,966 16.409 4.243 4.230 4.243 4.178 4.256 5,955,073 4.2325 0.30%
2005-11-14 0 16.40 16.40 16.45 16.30 16.55 1,648,000 27,057,850 16.419 4.230 4.230 4.243 4.204 4.269 6,389,297 4.2349 0.31%
2005-11-11 0 16.35 16.30 16.35 16.20 17.25 3,600,233 59,867,756 16.629 4.217 4.204 4.217 4.178 4.449 13,958,105 4.2891 -2.39%
2005-11-10 0 16.75 16.70 16.75 16.60 17.55 2,001,787 34,247,811 17.109 4.320 4.307 4.320 4.282 4.527 7,760,929 4.4128 -4.56%
2005-11-09 0 17.55 17.45 17.50 17.40 17.80 2,686,877 47,277,292 17.596 4.527 4.501 4.514 4.488 4.591 10,417,023 4.5385 -1.13%
2005-11-08 0 17.75 17.70 17.75 17.65 18.15 1,209,007 21,741,615 17.983 4.578 4.565 4.578 4.552 4.681 4,687,321 4.6384 -2.20%
2005-11-07 0 18.15 18.10 18.15 18.05 18.85 1,569,050 28,773,693 18.338 4.681 4.669 4.681 4.656 4.862 6,083,207 4.7300 -3.71%
2005-11-04 0 18.85 18.75 18.90 18.65 19.20 1,235,945 23,528,680 19.037 4.862 4.836 4.875 4.810 4.952 4,791,759 4.9102 -2.08%
2005-11-03 0 19.25 19.20 19.25 18.90 19.45 1,731,000 33,337,207 19.259 4.965 4.952 4.965 4.875 5.017 6,711,088 4.9675 1.85%
2005-11-02 0 18.90 18.95 19.00 18.65 18.95 570,312 10,704,765 18.770 4.875 4.888 4.901 4.810 4.888 2,211,100 4.8414 1.07%
2005-11-01 0 18.70 18.65 18.70 18.50 18.80 778,000 14,482,900 18.616 4.823 4.810 4.823 4.772 4.849 3,016,306 4.8015 1.36%
2005-10-31 0 18.45 18.30 18.45 18.15 18.45 186,000 3,407,850 18.322 4.759 4.720 4.759 4.681 4.759 721,122 4.7258 1.37%
2005-10-28 0 18.20 18.15 18.30 18.05 18.20 518,000 9,383,800 18.115 4.694 4.681 4.720 4.656 4.694 2,008,286 4.6725 -1.09%
2005-10-27 0 18.40 18.30 18.40 18.30 18.80 618,007 11,365,777 18.391 4.746 4.720 4.746 4.720 4.849 2,396,013 4.7436 0.27%
2005-10-26 0 18.35 18.30 18.35 18.30 18.75 1,221,660 22,481,229 18.402 4.733 4.720 4.733 4.720 4.836 4,736,376 4.7465 -2.13%
2005-10-25 0 18.75 18.70 18.75 18.15 19.20 1,249,266 23,248,625 18.610 4.836 4.823 4.836 4.681 4.952 4,843,405 4.8001 1.35%
2005-10-24 0 18.50 18.40 18.50 18.20 18.70 660,808 12,158,413 18.399 4.772 4.746 4.772 4.694 4.823 2,561,953 4.7458 0.27%
2005-10-21 0 18.45 18.10 18.45 17.90 18.65 1,354,000 24,687,720 18.233 4.759 4.669 4.759 4.617 4.810 5,249,458 4.7029 1.10%
2005-10-20 0 18.25 18.15 18.25 18.15 18.40 884,000 16,124,400 18.240 4.707 4.681 4.707 4.681 4.746 3,427,268 4.7047 1.67%
2005-10-19 0 17.95 17.90 17.95 17.70 18.40 1,405,634 25,206,958 17.933 4.630 4.617 4.630 4.565 4.746 5,449,644 4.6254 -3.23%
2005-10-18 0 18.55 18.50 18.55 18.35 18.60 1,156,599 21,405,913 18.508 4.785 4.772 4.785 4.733 4.798 4,484,135 4.7737 0.54%
2005-10-17 0 18.45 18.45 18.50 18.40 18.90 1,973,017 36,734,732 18.619 4.759 4.759 4.772 4.746 4.875 7,649,388 4.8023 -0.81%
2005-10-14 0 18.60 18.35 18.65 18.30 18.85 1,427,000 26,524,680 18.588 4.798 4.733 4.810 4.720 4.862 5,532,480 4.7944 -1.06%
2005-10-13 0 18.80 18.80 19.05 18.70 19.00 1,397,000 26,249,850 18.790 4.849 4.849 4.914 4.823 4.901 5,416,169 4.8466 -0.79%
2005-10-12 0 18.95 18.95 19.00 18.90 19.40 3,151,894 59,890,270 19.001 4.888 4.888 4.901 4.875 5.004 12,219,894 4.9010 1.07%
2005-10-10 0 18.75 18.65 18.75 18.30 18.90 1,563,000 29,279,154 18.733 4.836 4.810 4.836 4.720 4.875 6,059,752 4.8317 2.46%
2005-10-07 0 18.30 18.25 18.30 18.10 19.15 4,731,000 88,361,350 18.677 4.720 4.707 4.720 4.669 4.939 18,342,089 4.8174 -3.43%
2005-10-06 0 18.95 18.90 19.05 18.80 19.40 4,078,979 77,961,403 19.113 4.888 4.875 4.914 4.849 5.004 15,814,203 4.9298 -4.29%
2005-10-05 0 19.80 19.80 19.85 19.80 20.80 2,282,000 45,851,000 20.092 5.107 5.107 5.120 5.107 5.365 8,847,315 5.1825 -5.49%
2005-10-04 0 20.95 20.90 20.95 20.85 21.05 609,462 12,774,582 20.960 5.404 5.391 5.404 5.378 5.429 2,362,884 5.4064 1.38%
2005-10-03 0 20.70 20.65 20.70 20.65 20.85 244,805 5,070,036 20.711 5.330 5.317 5.330 5.317 5.369 950,717 5.3329 0.00%
2005-09-30 0 20.70 20.70 20.80 20.50 21.05 1,591,359 32,834,369 20.633 5.330 5.330 5.356 5.279 5.420 6,180,149 5.3129 1.22%
2005-09-29 0 20.45 20.40 20.45 20.35 20.80 1,651,000 33,912,250 20.540 5.266 5.253 5.266 5.240 5.356 6,411,769 5.2891 -1.45%
2005-09-28 0 20.75 20.70 20.80 20.20 21.25 920,000 19,268,750 20.944 5.343 5.330 5.356 5.201 5.472 3,572,881 5.3931 -2.35%
2005-09-27 0 21.25 21.00 21.20 21.15 21.75 1,270,500 27,056,162 21.296 5.472 5.407 5.459 5.446 5.601 4,934,072 5.4835 -0.23%
2005-09-26 0 21.30 21.30 21.35 21.05 21.35 198,100 4,192,980 21.166 5.485 5.485 5.498 5.420 5.498 769,335 5.4501 1.19%
2005-09-23 0 21.05 21.05 21.35 20.90 21.60 1,060,000 22,578,750 21.301 5.420 5.420 5.498 5.382 5.562 4,116,581 5.4848 -3.66%
2005-09-22 0 21.85 21.80 21.85 21.60 21.95 489,515 10,680,674 21.819 5.626 5.613 5.626 5.562 5.652 1,901,064 5.6183 1.16%
2005-09-21 0 21.60 21.50 21.60 21.15 21.65 1,557,473 33,486,194 21.500 5.562 5.536 5.562 5.446 5.575 6,048,550 5.5362 0.70%
2005-09-20 0 21.45 21.40 21.45 20.40 21.55 1,897,786 40,364,877 21.269 5.523 5.510 5.523 5.253 5.549 7,370,179 5.4768 5.15%
2005-09-16 0 20.40 20.40 20.45 20.30 20.50 1,335,100 27,142,385 20.330 5.253 5.253 5.266 5.227 5.279 5,184,950 5.2348 0.49%
2005-09-15 0 20.30 20.30 20.40 20.00 21.20 2,310,248 47,464,436 20.545 5.227 5.227 5.253 5.150 5.459 8,972,002 5.2903 -4.25%
2005-09-14 0 21.20 21.15 21.20 21.05 21.60 1,102,942 23,417,579 21.232 5.459 5.446 5.459 5.420 5.562 4,283,349 5.4671 -2.30%
2005-09-13 0 21.70 21.55 21.70 21.60 22.00 362,964 7,934,824 21.861 5.588 5.549 5.588 5.562 5.665 1,409,595 5.6292 -1.36%
2005-09-12 0 22.00 21.90 21.95 21.90 22.30 1,119,672 24,684,100 22.046 5.665 5.639 5.652 5.639 5.742 4,348,321 5.6767 0.00%
2005-09-09 0 22.00 22.00 22.05 21.50 22.15 2,442,593 53,512,814 21.908 5.665 5.665 5.678 5.536 5.704 9,485,973 5.6413 1.15%
2005-09-08 0 21.75 21.75 21.80 21.45 22.50 4,408,819 96,240,019 21.829 5.601 5.601 5.613 5.523 5.794 17,121,943 5.6209 -7.64%
2005-09-07 0 23.55 23.50 23.55 23.25 23.60 481,101 11,295,317 23.478 6.064 6.051 6.064 5.987 6.077 1,868,388 6.0455 0.86%
2005-09-06 0 23.35 23.30 23.35 23.05 23.60 583,764 13,655,801 23.393 6.013 6.000 6.013 5.935 6.077 2,267,086 6.0235 0.00%
2005-09-05 0 23.35 23.30 23.35 23.20 23.35 271,933 6,330,559 23.280 6.013 6.000 6.013 5.974 6.013 1,056,070 5.9945 0.00%
2005-09-02 0 23.35 23.30 23.35 23.05 23.55 994,434 23,222,341 23.352 6.013 6.000 6.013 5.935 6.064 3,861,951 6.0131 1.52%
2005-09-01 0 23.00 22.95 23.00 22.90 23.10 1,199,433 27,587,879 23.001 5.922 5.910 5.922 5.897 5.948 4,658,078 5.9226 0.00%
2005-08-31 0 23.00 23.00 23.05 22.90 23.05 814,607 18,723,740 22.985 5.922 5.922 5.935 5.897 5.935 3,163,581 5.9185 0.00%
2005-08-30 0 23.00 23.00 23.10 23.00 23.10 476,015 10,965,844 23.037 5.922 5.922 5.948 5.922 5.948 1,848,636 5.9319 0.00%
2005-08-29 0 23.00 22.95 23.10 22.85 23.10 947,032 21,771,428 22.989 5.922 5.910 5.948 5.884 5.948 3,677,862 5.9196 -0.22%
2005-08-26 0 23.05 23.00 23.10 23.00 23.10 80,825 1,860,985 23.025 5.935 5.922 5.948 5.922 5.948 313,889 5.9288 0.22%
2005-08-25 0 23.00 23.00 23.10 23.00 23.05 219,507 5,053,360 23.021 5.922 5.922 5.948 5.922 5.935 852,470 5.9279 0.00%
2005-08-24 0 23.00 23.00 23.10 23.00 23.20 113,389 2,609,669 23.015 5.922 5.922 5.948 5.922 5.974 440,354 5.9263 0.00%
2005-08-23 0 23.00 23.00 23.25 23.00 23.50 1,015,151 23,631,720 23.279 5.922 5.922 5.987 5.922 6.051 3,942,407 5.9942 -1.92%
2005-08-22 0 23.45 23.40 23.45 23.00 23.50 331,418 7,632,454 23.030 6.038 6.025 6.038 5.922 6.051 1,287,084 5.9300 1.96%
2005-08-19 0 23.00 23.00 23.10 22.15 23.10 1,583,147 35,996,063 22.737 5.922 5.922 5.948 5.704 5.948 6,148,257 5.8547 0.00%
2005-08-18 0 23.00 23.00 23.10 22.80 23.10 1,526,592 35,073,998 22.975 5.922 5.922 5.948 5.871 5.948 5,928,622 5.9160 0.00%
2005-08-17 0 23.00 23.00 23.05 22.80 23.05 868,362 19,882,063 22.896 5.922 5.922 5.935 5.871 5.935 3,372,342 5.8956 -0.43%
2005-08-16 0 23.10 23.10 23.15 22.70 23.15 668,000 15,308,100 22.916 5.948 5.948 5.961 5.845 5.961 2,594,223 5.9008 1.54%
2005-08-15 0 22.75 22.75 22.85 22.75 22.95 414,376 9,469,678 22.853 5.858 5.858 5.884 5.858 5.910 1,609,257 5.8845 -0.87%
2005-08-12 0 22.95 22.90 22.95 22.70 23.20 786,996 18,021,884 22.900 5.910 5.897 5.910 5.845 5.974 3,056,352 5.8965 0.88%
2005-08-11 0 22.75 22.70 22.75 22.65 22.90 1,501,149 34,273,767 22.832 5.858 5.845 5.858 5.832 5.897 5,829,812 5.8791 0.89%
2005-08-10 0 22.55 22.55 22.60 22.35 23.10 1,139,441 25,799,319 22.642 5.807 5.807 5.819 5.755 5.948 4,425,095 5.8302 -1.10%
2005-08-09 0 22.80 22.80 22.85 22.60 23.00 1,597,416 36,607,754 22.917 5.871 5.871 5.884 5.819 5.922 6,203,672 5.9010 -0.87%
2005-08-08 0 23.00 22.95 23.00 22.80 23.35 230,434 5,287,462 22.946 5.922 5.910 5.922 5.871 6.013 894,906 5.9084 -1.50%
2005-08-05 0 23.35 23.35 23.40 23.10 23.80 212,322 4,956,713 23.345 6.013 6.013 6.025 5.948 6.128 824,567 6.0113 -2.10%
2005-08-04 0 23.85 23.80 23.85 23.85 24.05 1,256,958 29,949,857 23.827 6.141 6.128 6.141 6.141 6.193 4,881,480 6.1354 -0.62%
2005-08-03 0 24.00 23.90 24.00 23.00 24.20 1,554,862 36,447,803 23.441 6.180 6.154 6.180 5.922 6.231 6,038,410 6.0360 2.78%
2005-08-02 0 23.35 23.10 23.35 22.65 23.35 1,870,551 42,589,388 22.768 6.013 5.948 6.013 5.832 6.013 7,264,410 5.8627 2.86%
2005-08-01 0 22.70 22.65 22.75 22.35 22.80 329,663 7,481,703 22.695 5.845 5.832 5.858 5.755 5.871 1,280,268 5.8439 0.44%
2005-07-29 0 22.60 22.45 22.60 22.50 22.95 356,449 8,099,297 22.722 5.819 5.781 5.819 5.794 5.910 1,384,293 5.8509 0.44%
2005-07-28 0 22.50 22.50 22.60 22.50 22.70 1,328,000 30,049,700 22.628 5.794 5.794 5.819 5.794 5.845 5,157,377 5.8265 -0.22%
2005-07-27 0 22.55 22.55 22.60 22.50 22.60 894,836 20,181,046 22.553 5.807 5.807 5.819 5.794 5.819 3,475,155 5.8072 1.35%
2005-07-26 0 22.25 22.25 22.50 22.25 22.90 1,089,261 24,362,934 22.366 5.729 5.729 5.794 5.729 5.897 4,230,218 5.7593 -3.05%
2005-07-25 0 22.95 22.85 22.95 22.70 23.95 685,293 15,862,201 23.147 5.910 5.884 5.910 5.845 6.167 2,661,381 5.9601 -1.50%
2005-07-22 0 23.30 23.30 23.50 22.70 23.60 2,417,876 56,252,200 23.265 6.000 6.000 6.051 5.845 6.077 9,389,983 5.9907 3.10%
2005-07-21 0 22.60 22.60 22.95 22.30 23.20 2,100,070 47,978,999 22.846 5.819 5.819 5.910 5.742 5.974 8,155,762 5.8828 -1.31%
2005-07-20 0 22.90 22.90 22.95 22.55 23.70 3,734,533 85,946,684 23.014 5.897 5.897 5.910 5.807 6.103 14,503,308 5.9260 4.09%
2005-07-19 0 22.00 21.90 22.00 21.20 22.10 1,839,721 40,111,552 21.803 5.665 5.639 5.665 5.459 5.691 7,144,679 5.6142 2.56%
2005-07-18 0 21.45 21.40 21.60 21.30 21.80 1,324,785 28,414,285 21.448 5.523 5.510 5.562 5.485 5.613 5,144,891 5.5228 -1.61%
2005-07-15 0 21.80 21.40 21.85 21.30 21.95 1,620,354 35,124,641 21.677 5.613 5.510 5.626 5.485 5.652 6,292,753 5.5818 2.35%
2005-07-14 0 21.30 21.30 21.35 20.80 21.35 2,280,568 48,141,454 21.109 5.485 5.485 5.498 5.356 5.498 8,856,738 5.4356 3.65%
2005-07-13 0 20.55 20.65 20.70 19.75 20.65 2,061,097 41,523,691 20.146 5.292 5.317 5.330 5.086 5.317 8,004,408 5.1876 3.27%
2005-07-12 0 19.90 19.80 19.90 19.60 19.90 2,069,272 40,828,697 19.731 5.124 5.098 5.124 5.047 5.124 8,036,156 5.0806 0.51%
2005-07-11 0 19.80 19.75 19.80 19.50 20.20 2,329,802 46,029,750 19.757 5.098 5.086 5.098 5.021 5.201 9,047,942 5.0873 -0.50%
2005-07-08 0 19.90 19.85 19.90 19.85 20.05 1,266,605 25,366,639 20.027 5.124 5.111 5.124 5.111 5.163 4,918,945 5.1569 -1.24%
2005-07-07 0 20.15 20.00 20.45 20.00 20.60 1,876,616 38,351,129 20.436 5.189 5.150 5.266 5.150 5.304 7,287,964 5.2623 -0.98%
2005-07-06 0 20.35 20.30 20.35 19.55 20.40 1,411,844 28,394,830 20.112 5.240 5.227 5.240 5.034 5.253 5,482,990 5.1787 4.09%
2005-07-05 0 19.55 19.50 19.55 19.40 19.70 1,979,130 38,636,435 19.522 5.034 5.021 5.034 4.995 5.073 7,686,084 5.0268 -1.01%
2005-07-04 0 19.75 19.80 19.85 19.40 20.10 2,623,414 51,792,126 19.742 5.086 5.098 5.111 4.995 5.176 10,188,203 5.0835 1.54%
2005-06-30 0 19.45 19.45 19.55 19.25 19.50 1,752,171 33,826,121 19.305 5.008 5.008 5.034 4.957 5.021 6,804,673 4.9710 0.78%
2005-06-29 0 19.30 19.30 19.35 19.25 19.40 518,855 10,013,681 19.300 4.970 4.970 4.983 4.957 4.995 2,015,008 4.9695 0.00%
2005-06-28 0 19.30 19.30 19.35 18.90 19.40 620,237 12,000,737 19.349 4.970 4.970 4.983 4.867 4.995 2,408,732 4.9822 -0.26%
2005-06-27 0 19.35 19.30 19.35 18.85 19.65 504,035 9,732,632 19.309 4.983 4.970 4.983 4.854 5.060 1,957,454 4.9721 2.65%
2005-06-24 0 18.85 18.75 18.85 18.30 19.00 3,816,405 71,666,943 18.779 4.854 4.828 4.854 4.712 4.892 14,821,264 4.8354 1.34%
2005-06-23 0 18.60 18.55 18.60 18.10 18.65 2,278,566 42,118,366 18.485 4.789 4.777 4.789 4.661 4.802 8,848,963 4.7597 2.20%
2005-06-22 0 18.20 18.00 18.20 17.40 18.20 2,455,225 44,067,861 17.949 4.686 4.635 4.686 4.480 4.686 9,535,030 4.6217 4.60%
2005-06-21 0 17.40 17.40 17.45 17.25 17.40 823,810 14,242,852 17.289 4.480 4.480 4.493 4.442 4.480 3,199,321 4.4518 0.87%
2005-06-20 0 17.25 17.25 17.35 17.15 17.60 1,145,820 19,806,802 17.286 4.442 4.442 4.468 4.416 4.532 4,449,868 4.4511 -1.71%
2005-06-17 0 17.55 17.50 17.55 17.55 17.60 116,916 2,053,905 17.567 4.519 4.506 4.519 4.519 4.532 454,051 4.5235 0.86%
2005-06-16 0 17.40 17.40 17.45 17.35 17.50 355,000 6,179,550 17.407 4.480 4.480 4.493 4.468 4.506 1,378,666 4.4823 -1.42%
2005-06-15 0 17.65 17.60 17.65 17.60 17.70 125,000 2,201,768 17.614 4.545 4.532 4.545 4.532 4.558 485,446 4.5356 0.57%
2005-06-14 0 17.55 17.55 17.60 17.45 17.55 48,000 840,200 17.504 4.519 4.519 4.532 4.493 4.519 186,411 4.5072 0.86%
2005-06-13 0 17.40 17.35 17.60 17.35 17.50 215,684 3,759,613 17.431 4.480 4.468 4.532 4.468 4.506 837,623 4.4884 -0.57%
2005-06-10 0 17.50 17.45 17.50 17.40 17.65 949,000 16,618,088 17.511 4.506 4.493 4.506 4.480 4.545 3,685,505 4.5090 0.57%
2005-06-09 0 17.40 17.40 17.50 17.25 17.90 350,000 6,158,950 17.597 4.480 4.480 4.506 4.442 4.609 1,359,248 4.5311 -1.97%
2005-06-08 0 17.75 17.55 17.95 17.55 18.10 1,100,360 19,842,638 18.033 4.571 4.519 4.622 4.519 4.661 4,273,322 4.6434 -0.84%
2005-06-07 0 17.90 17.90 18.00 17.55 18.00 1,018,000 18,039,820 17.721 4.609 4.609 4.635 4.519 4.635 3,953,471 4.5630 0.85%
2005-06-06 0 17.75 17.70 17.75 17.50 17.75 174,876 3,091,830 17.680 4.571 4.558 4.571 4.506 4.571 679,143 4.5525 0.28%
2005-06-03 0 17.70 17.65 17.80 17.20 17.70 646,889 11,314,740 17.491 4.558 4.545 4.583 4.429 4.558 2,512,237 4.5039 1.72%
2005-06-02 0 17.40 17.40 17.55 17.20 17.85 902,000 15,728,600 17.437 4.480 4.480 4.519 4.429 4.596 3,502,977 4.4901 -1.69%
2005-06-01 0 17.70 17.60 17.70 17.60 17.80 274,827 4,862,540 17.693 4.558 4.532 4.558 4.532 4.583 1,067,309 4.5559 -0.28%
2005-05-31 0 17.75 17.75 17.80 17.70 18.00 177,000 3,153,500 17.816 4.571 4.571 4.583 4.558 4.635 687,391 4.5876 0.57%
2005-05-30 0 17.65 17.65 17.70 17.40 17.70 50,000 880,300 17.606 4.545 4.545 4.558 4.480 4.558 194,178 4.5335 0.86%
2005-05-27 0 17.50 17.50 17.60 17.25 17.55 641,865 11,194,873 17.441 4.506 4.506 4.532 4.442 4.519 2,492,726 4.4910 2.34%
2005-05-26 0 17.10 17.10 17.30 17.10 17.35 56,000 958,200 17.111 4.403 4.403 4.455 4.403 4.468 217,480 4.4059 -1.44%
2005-05-25 0 17.35 17.15 17.35 16.95 17.35 1,347,451 22,952,767 17.034 4.468 4.416 4.468 4.365 4.468 5,232,916 4.3862 2.36%
2005-05-24 0 16.95 16.90 16.95 16.90 17.30 1,334,000 22,699,000 17.016 4.365 4.352 4.365 4.352 4.455 5,180,678 4.3815 -2.31%
2005-05-23 0 17.35 17.25 17.35 17.20 17.40 375,000 6,487,950 17.301 4.468 4.442 4.468 4.429 4.480 1,456,338 4.4550 -0.57%
2005-05-20 0 17.45 17.40 17.45 17.35 17.50 1,008,518 17,579,510 17.431 4.493 4.480 4.493 4.468 4.506 3,916,647 4.4884 -0.29%
2005-05-19 0 17.50 17.45 17.50 17.30 17.65 1,675,068 29,376,287 17.537 4.506 4.493 4.506 4.455 4.545 6,505,238 4.5158 -0.85%
2005-05-18 0 17.65 17.65 17.80 17.25 17.65 679,675 11,876,375 17.474 4.545 4.545 4.583 4.442 4.545 2,639,563 4.4994 0.28%
2005-05-17 0 17.60 17.60 17.65 17.50 18.30 754,013 13,311,181 17.654 4.532 4.532 4.545 4.506 4.712 2,928,260 4.5458 -2.76%
2005-05-13 0 18.10 18.10 18.20 17.85 18.10 868,000 15,612,500 17.987 4.661 4.661 4.686 4.596 4.661 3,370,936 4.6315 1.12%
2005-05-12 0 17.90 17.85 17.95 17.85 18.05 832,236 14,935,517 17.946 4.609 4.596 4.622 4.596 4.648 3,232,044 4.6211 0.56%
2005-05-11 0 17.80 17.80 17.90 17.75 18.15 1,057,342 19,026,463 17.995 4.583 4.583 4.609 4.571 4.674 4,106,258 4.6335 -2.20%
2005-05-10 0 18.20 18.15 18.20 18.10 18.25 396,288 7,205,470 18.182 4.686 4.674 4.686 4.661 4.699 1,539,011 4.6819 0.00%
2005-05-09 0 18.20 18.20 18.25 18.00 18.35 2,205,000 40,015,578 18.148 4.686 4.686 4.699 4.635 4.725 8,563,265 4.6729 1.11%
2005-05-06 0 18.00 17.95 18.05 17.85 18.05 393,000 7,071,950 17.995 4.635 4.622 4.648 4.596 4.648 1,526,242 4.6336 -1.10%
2005-05-05 0 18.20 18.20 18.25 17.90 18.25 691,000 12,526,600 18.128 4.686 4.686 4.699 4.609 4.699 2,683,545 4.6679 1.68%
2005-05-04 0 17.90 17.85 17.90 17.75 17.90 840,448 14,984,835 17.830 4.609 4.596 4.609 4.571 4.609 3,263,936 4.5910 0.85%
2005-05-03 0 17.75 17.75 17.80 17.55 17.85 856,000 15,216,648 17.776 4.571 4.571 4.583 4.519 4.596 3,324,333 4.5774 1.89%
2005-04-29 0 17.55 17.55 17.60 17.20 17.60 598,000 10,398,700 17.389 4.486 4.486 4.498 4.396 4.498 2,339,704 4.4445 2.03%
2005-04-28 0 17.20 17.20 17.25 17.10 17.35 400,050 6,896,046 17.238 4.396 4.396 4.409 4.371 4.434 1,565,215 4.4058 0.29%
2005-04-27 0 17.15 17.15 17.20 17.00 17.50 385,000 6,638,150 17.242 4.383 4.383 4.396 4.345 4.473 1,506,331 4.4068 -1.44%
2005-04-26 0 17.40 17.40 17.45 17.10 17.55 1,498,000 26,041,295 17.384 4.447 4.447 4.460 4.371 4.486 5,860,998 4.4432 2.35%
2005-04-25 0 17.00 17.00 17.10 17.00 17.20 175,000 3,010,150 17.201 4.345 4.345 4.371 4.345 4.396 684,696 4.3963 -0.87%
2005-04-22 0 17.15 17.10 17.20 17.15 17.45 388,170 6,715,282 17.300 4.383 4.371 4.396 4.383 4.460 1,518,734 4.4216 0.29%
2005-04-21 0 17.10 17.10 17.15 16.90 17.15 372,100 6,345,705 17.054 4.371 4.371 4.383 4.319 4.383 1,455,859 4.3587 0.88%
2005-04-20 0 16.95 16.95 17.00 16.90 17.40 629,000 10,683,900 16.986 4.332 4.332 4.345 4.319 4.447 2,460,993 4.3413 -2.31%
2005-04-19 0 17.35 17.25 17.35 17.25 17.40 609,749 10,574,633 17.343 4.434 4.409 4.434 4.409 4.447 2,385,673 4.4326 2.06%
2005-04-18 0 17.00 16.95 17.00 16.60 17.10 772,000 13,119,760 16.995 4.345 4.332 4.345 4.243 4.371 3,020,488 4.3436 -2.02%
2005-04-15 0 17.35 17.30 17.35 17.25 17.65 1,397,000 24,215,250 17.334 4.434 4.422 4.434 4.409 4.511 5,465,830 4.4303 -2.53%
2005-04-14 0 17.80 17.65 17.80 17.20 17.80 1,386,000 24,237,869 17.488 4.549 4.511 4.549 4.396 4.549 5,422,792 4.4696 2.89%
2005-04-13 0 17.30 17.30 17.40 16.75 17.35 1,626,300 27,695,598 17.030 4.422 4.422 4.447 4.281 4.434 6,362,978 4.3526 3.90%
2005-04-12 0 16.65 16.50 16.85 16.25 16.85 652,509 10,859,010 16.642 4.256 4.217 4.307 4.153 4.307 2,552,973 4.2535 1.83%
2005-04-11 0 16.35 16.35 16.40 16.25 16.70 157,192 2,568,741 16.341 4.179 4.179 4.192 4.153 4.268 615,021 4.1767 -0.30%
2005-04-08 0 16.40 16.35 16.40 16.40 16.70 622,195 10,326,637 16.597 4.192 4.179 4.192 4.192 4.268 2,434,368 4.2420 -0.61%
2005-04-07 0 16.50 16.45 16.50 16.45 16.95 922,897 15,337,401 16.619 4.217 4.204 4.217 4.204 4.332 3,610,879 4.2476 -2.37%
2005-04-06 0 16.90 16.90 16.95 15.85 16.90 3,088,000 51,241,616 16.594 4.319 4.319 4.332 4.051 4.319 12,081,950 4.2412 6.96%
2005-04-04 0 15.80 15.80 15.85 15.30 15.85 2,204,015 34,338,857 15.580 4.038 4.038 4.051 3.910 4.051 8,623,316 3.9821 3.27%
2005-04-01 0 15.30 15.30 15.35 15.30 15.60 1,518,000 23,426,950 15.433 3.910 3.910 3.923 3.910 3.987 5,939,249 3.9444 -0.97%
2005-03-31 0 15.45 15.40 15.45 15.30 15.65 2,030,100 31,417,940 15.476 3.949 3.936 3.949 3.910 4.000 7,942,865 3.9555 1.64%
2005-03-30 0 15.20 15.20 15.25 15.05 15.65 2,270,648 34,735,927 15.298 3.885 3.885 3.898 3.847 4.000 8,884,021 3.9099 -2.88%
2005-03-29 0 15.65 15.60 15.65 15.65 16.00 2,091,625 32,879,249 15.719 4.000 3.987 4.000 4.000 4.089 8,183,584 4.0177 -1.26%
2005-03-24 0 15.85 15.85 15.90 15.70 16.20 2,339,079 37,308,685 15.950 4.051 4.051 4.064 4.013 4.141 9,151,760 4.0767 -2.76%
2005-03-23 0 16.30 16.30 16.35 16.10 17.05 2,150,000 35,525,960 16.524 4.166 4.166 4.179 4.115 4.358 8,411,980 4.2233 -4.12%
2005-03-22 0 17.00 16.90 17.00 16.75 17.45 1,322,625 22,630,675 17.110 4.345 4.319 4.345 4.281 4.460 5,174,835 4.3732 -1.45%
2005-03-21 0 17.25 17.25 17.40 17.20 17.95 912,828 15,959,116 17.483 4.409 4.409 4.447 4.396 4.588 3,571,484 4.4685 -4.17%
2005-03-18 0 18.00 17.95 18.05 17.75 18.05 1,222,000 21,948,500 17.961 4.601 4.588 4.613 4.537 4.613 4,781,134 4.5906 2.27%
2005-03-17 0 17.60 17.60 17.70 17.55 17.95 1,312,000 23,168,000 17.659 4.498 4.498 4.524 4.486 4.588 5,133,264 4.5133 -2.49%
2005-03-16 0 18.05 18.00 18.05 17.90 18.10 1,106,000 19,928,045 18.018 4.613 4.601 4.613 4.575 4.626 4,327,279 4.6052 0.28%
2005-03-15 0 18.00 18.00 18.05 17.90 18.20 623,000 11,336,290 18.196 4.601 4.601 4.613 4.575 4.652 2,437,518 4.6508 -1.10%
2005-03-14 0 18.20 18.20 18.25 18.20 18.35 1,427,203 26,216,014 18.369 4.652 4.652 4.664 4.652 4.690 5,584,001 4.6948 -0.82%
2005-03-11 0 18.35 18.35 18.40 18.30 18.60 218,000 4,009,900 18.394 4.690 4.690 4.703 4.677 4.754 852,936 4.7013 -0.54%
2005-03-10 0 18.45 18.45 18.50 18.40 18.75 5,079,316 94,181,742 18.542 4.716 4.716 4.728 4.703 4.792 19,873,071 4.7392 -1.86%
2005-03-09 0 18.80 18.70 18.85 18.25 19.10 1,087,000 20,130,600 18.519 4.805 4.779 4.818 4.664 4.882 4,252,940 4.7333 -0.79%
2005-03-08 0 18.95 18.80 18.95 18.55 19.05 2,304,000 43,576,100 18.913 4.843 4.805 4.843 4.741 4.869 9,014,512 4.8340 0.53%
2005-03-07 0 18.85 18.85 18.90 18.60 18.90 1,601,034 30,169,080 18.843 4.818 4.818 4.831 4.754 4.831 6,264,123 4.8162 1.62%
2005-03-04 0 18.55 18.60 18.65 18.45 18.70 757,052 14,046,852 18.555 4.741 4.754 4.767 4.716 4.779 2,962,003 4.7423 -0.27%
2005-03-03 0 18.60 18.60 18.70 18.10 18.80 1,025,981 19,068,250 18.585 4.754 4.754 4.779 4.626 4.805 4,014,201 4.7502 -0.53%
2005-03-02 0 18.70 18.70 18.75 18.70 18.80 3,804,014 71,218,559 18.722 4.779 4.779 4.792 4.779 4.805 14,883,390 4.7851 0.54%
2005-03-01 0 18.60 18.60 18.65 18.25 18.65 857,371 15,786,889 18.413 4.754 4.754 4.767 4.664 4.767 3,354,506 4.7062 -0.27%
2005-02-28 0 18.65 18.60 18.70 18.60 18.80 916,200 17,158,806 18.728 4.767 4.754 4.779 4.754 4.805 3,584,677 4.7867 -0.27%
2005-02-25 0 18.70 18.70 18.80 18.65 18.80 894,000 16,764,400 18.752 4.779 4.779 4.805 4.767 4.805 3,497,818 4.7928 0.27%
2005-02-24 0 18.65 18.60 18.65 18.50 18.65 107,124 1,990,625 18.582 4.767 4.754 4.767 4.728 4.767 419,128 4.7494 1.08%
2005-02-23 0 18.45 18.40 18.50 18.20 18.50 735,044 13,505,662 18.374 4.716 4.703 4.728 4.652 4.728 2,875,895 4.6962 -1.34%
2005-02-22 0 18.70 18.60 18.70 18.45 18.80 1,345,000 25,109,900 18.669 4.779 4.754 4.779 4.716 4.805 5,262,378 4.7716 0.00%
2005-02-21 0 18.70 18.65 18.70 18.55 18.75 775,539 14,464,275 18.651 4.779 4.767 4.779 4.741 4.792 3,034,334 4.7669 1.63%
2005-02-18 0 18.40 18.45 18.50 17.80 18.45 1,039,000 18,924,288 18.214 4.703 4.716 4.728 4.549 4.716 4,065,138 4.6553 3.08%
2005-02-17 0 17.85 17.85 17.90 17.65 18.60 1,848,400 33,118,220 17.917 4.562 4.562 4.575 4.511 4.754 7,231,955 4.5794 -2.99%
2005-02-16 0 18.40 18.40 18.45 18.35 19.00 968,213 17,984,249 18.575 4.703 4.703 4.716 4.690 4.856 3,788,180 4.7475 -1.60%
2005-02-15 0 18.70 18.70 18.80 18.05 18.90 2,546,775 47,380,101 18.604 4.779 4.779 4.805 4.613 4.831 9,964,381 4.7549 3.60%
2005-02-14 0 18.05 18.05 18.10 17.45 18.15 2,684,000 47,822,050 17.817 4.613 4.613 4.626 4.460 4.639 10,501,280 4.5539 4.34%
2005-02-08 0 17.30 17.30 17.35 17.25 17.45 498,000 8,642,400 17.354 4.422 4.422 4.434 4.409 4.460 1,948,449 4.4355 -0.57%
2005-02-07 0 17.40 17.35 17.40 17.25 17.45 1,079,751 18,779,752 17.393 4.447 4.434 4.447 4.409 4.460 4,224,578 4.4454 1.46%
2005-02-04 0 17.15 17.15 17.20 16.70 17.15 1,058,000 17,888,800 16.908 4.383 4.383 4.396 4.268 4.383 4,139,476 4.3215 2.69%
2005-02-03 0 16.70 16.70 16.75 16.50 17.05 2,992,000 50,136,360 16.757 4.268 4.268 4.281 4.217 4.358 11,706,345 4.2828 -2.34%
2005-02-02 0 17.10 17.05 17.10 17.05 17.60 2,065,000 35,700,811 17.289 4.371 4.358 4.371 4.358 4.498 8,079,413 4.4187 -2.29%
2005-02-01 0 17.50 17.45 17.50 17.35 18.00 1,024,000 18,150,850 17.725 4.473 4.460 4.473 4.434 4.601 4,006,450 4.5304 -2.23%
2005-01-31 0 17.90 17.85 17.90 17.80 18.15 1,027,000 18,510,050 18.023 4.575 4.562 4.575 4.549 4.639 4,018,187 4.6066 0.00%
2005-01-28 0 17.90 17.80 17.90 17.60 17.90 680,000 12,052,980 17.725 4.575 4.549 4.575 4.498 4.575 2,660,533 4.5303 1.70%
2005-01-27 0 17.60 17.60 17.65 17.55 17.75 1,266,000 22,332,050 17.640 4.498 4.498 4.511 4.486 4.537 4,953,287 4.5085 -0.85%
2005-01-26 0 17.75 17.70 17.80 17.55 18.00 1,132,700 20,072,728 17.721 4.537 4.524 4.549 4.486 4.601 4,431,744 4.5293 -0.28%
2005-01-25 0 17.80 17.75 17.80 16.45 17.95 1,934,058 33,297,092 17.216 4.549 4.537 4.549 4.204 4.588 7,567,096 4.4002 7.88%
2005-01-24 0 16.50 16.45 16.50 16.40 17.55 2,180,591 36,504,091 16.740 4.217 4.204 4.217 4.192 4.486 8,531,668 4.2787 -5.98%
2005-01-21 0 17.55 17.50 17.60 17.50 18.00 742,000 13,218,296 17.814 4.486 4.473 4.498 4.473 4.601 2,903,111 4.5531 -2.50%
2005-01-20 0 18.00 17.95 18.00 17.50 18.20 2,584,000 46,426,450 17.967 4.601 4.588 4.601 4.473 4.652 10,110,026 4.5921 1.12%
2005-01-19 0 17.80 17.75 17.80 17.60 17.90 2,648,966 46,980,457 17.735 4.549 4.537 4.549 4.498 4.575 10,364,208 4.5330 1.71%
2005-01-18 0 17.50 17.50 17.55 17.40 17.80 1,453,284 25,500,827 17.547 4.473 4.473 4.486 4.447 4.549 5,686,044 4.4848 -1.13%
2005-01-17 0 17.70 17.70 17.75 17.15 17.75 979,550 17,216,706 17.576 4.524 4.524 4.537 4.383 4.537 3,832,537 4.4922 3.21%
2005-01-14 0 17.15 17.15 17.20 17.00 17.50 1,609,000 27,819,900 17.290 4.383 4.383 4.396 4.345 4.473 6,295,291 4.4192 -3.65%
2005-01-13 0 17.80 17.80 17.85 17.75 18.00 623,084 11,097,507 17.811 4.549 4.549 4.562 4.537 4.601 2,437,846 4.5522 -0.56%
2005-01-12 0 17.90 17.55 17.95 17.50 17.95 1,578,075 27,820,581 17.629 4.575 4.486 4.588 4.473 4.588 6,174,295 4.5059 -0.56%
2005-01-11 0 18.00 17.95 18.00 17.95 18.20 1,258,000 22,681,750 18.030 4.601 4.588 4.601 4.588 4.652 4,921,986 4.6083 -0.28%
2005-01-10 0 18.05 18.05 18.10 17.80 18.05 1,720,539 30,956,050 17.992 4.613 4.613 4.626 4.549 4.613 6,731,692 4.5986 -0.82%
2005-01-07 0 18.20 18.10 18.25 17.50 18.65 3,828,431 69,450,520 18.141 4.652 4.626 4.664 4.473 4.767 14,978,922 4.6365 -2.15%
2005-01-06 0 18.60 18.55 18.60 18.50 19.10 2,062,911 38,724,615 18.772 4.754 4.741 4.754 4.728 4.882 8,071,240 4.7979 -2.11%
2005-01-05 0 19.00 19.00 19.10 18.85 19.60 1,501,839 28,718,252 19.122 4.856 4.856 4.882 4.818 5.010 5,876,018 4.8874 -5.24%
2005-01-04 0 20.05 20.00 20.05 19.85 20.10 404,753 8,094,809 19.999 5.125 5.112 5.125 5.073 5.137 1,583,616 5.1116 0.00%
2005-01-03 0 20.05 20.05 20.20 20.00 20.30 144,911 2,915,853 20.122 5.125 5.125 5.163 5.112 5.188 566,971 5.1429 -0.25%
2004-12-31 0 20.10 20.10 20.15 20.00 20.35 62,485 1,261,703 20.192 5.137 5.137 5.150 5.112 5.201 244,476 5.1609 -0.99%
2004-12-30 0 20.30 20.25 20.35 20.00 20.45 619,280 12,585,587 20.323 5.188 5.176 5.201 5.112 5.227 2,422,963 5.1943 1.25%
2004-12-29 0 20.05 20.05 20.10 20.00 20.20 438,101 8,780,736 20.043 5.125 5.125 5.137 5.112 5.163 1,714,091 5.1227 0.25%
2004-12-28 0 20.00 20.05 20.15 19.65 20.20 863,672 17,308,450 20.041 5.112 5.125 5.150 5.022 5.163 3,379,159 5.1221 1.01%
2004-12-24 0 19.80 19.85 19.90 19.45 19.85 704,364 13,778,493 19.562 5.061 5.073 5.086 4.971 5.073 2,755,858 4.9997 1.28%
2004-12-23 0 19.55 19.50 19.55 19.45 19.60 1,256,692 24,512,868 19.506 4.997 4.984 4.997 4.971 5.010 4,916,869 4.9855 0.00%
2004-12-22 0 19.55 19.50 19.55 19.00 19.55 1,879,128 36,480,432 19.413 4.997 4.984 4.997 4.856 4.997 7,352,180 4.9619 2.62%
2004-12-21 0 19.05 19.00 19.05 18.70 19.05 505,287 9,551,795 18.904 4.869 4.856 4.869 4.779 4.869 1,976,960 4.8316 0.79%
2004-12-20 0 18.90 18.65 18.90 17.95 18.90 997,505 18,326,825 18.373 4.831 4.767 4.831 4.588 4.831 3,902,787 4.6958 4.13%
2004-12-17 0 18.15 18.15 18.30 18.00 18.30 1,190,000 21,545,950 18.106 4.639 4.639 4.677 4.601 4.677 4,655,933 4.6276 0.55%
2004-12-16 0 18.05 18.05 18.10 18.00 18.20 1,233,000 22,294,100 18.081 4.613 4.613 4.626 4.601 4.652 4,824,172 4.6213 0.28%
2004-12-15 0 18.00 17.95 18.05 18.00 18.30 653,014 11,878,039 18.190 4.601 4.588 4.613 4.601 4.677 2,554,949 4.6490 -1.64%
2004-12-14 0 18.30 18.25 18.30 18.20 18.70 667,101 12,262,020 18.381 4.677 4.664 4.677 4.652 4.779 2,610,065 4.6980 -0.27%
2004-12-13 0 18.35 18.35 18.40 18.30 18.55 208,200 3,833,100 18.411 4.690 4.690 4.703 4.677 4.741 814,593 4.7055 -1.34%
2004-12-10 0 18.60 18.50 18.60 18.55 18.80 441,000 8,214,010 18.626 4.754 4.728 4.754 4.741 4.805 1,725,434 4.7605 -0.80%
2004-12-09 0 18.75 18.65 18.80 18.30 18.75 694,998 12,874,882 18.525 4.792 4.767 4.805 4.677 4.792 2,719,213 4.7348 2.46%
2004-12-08 0 18.30 18.30 18.35 18.25 19.00 2,494,569 46,465,584 18.627 4.677 4.677 4.690 4.664 4.856 9,760,122 4.7608 -3.68%
2004-12-07 0 19.00 19.00 19.05 18.85 19.35 549,017 10,448,720 19.032 4.856 4.856 4.869 4.818 4.946 2,148,056 4.8643 -1.81%
2004-12-06 0 19.35 19.10 19.35 18.85 19.50 1,142,096 21,907,928 19.182 4.946 4.882 4.946 4.818 4.984 4,468,506 4.9027 -0.77%
2004-12-03 0 19.50 19.40 19.50 19.10 19.70 2,301,685 44,698,935 19.420 4.984 4.958 4.984 4.882 5.035 9,005,454 4.9635 1.04%
2004-12-02 0 19.30 19.15 19.30 18.60 19.30 1,433,168 27,294,108 19.045 4.933 4.895 4.933 4.754 4.933 5,607,339 4.8676 4.04%
2004-12-01 0 18.55 18.55 18.65 18.50 18.70 1,439,925 26,778,711 18.597 4.741 4.741 4.767 4.728 4.779 5,633,777 4.7532 0.27%
2004-11-30 0 18.50 18.45 18.50 18.45 19.10 1,388,634 26,124,896 18.813 4.728 4.716 4.728 4.716 4.882 5,433,098 4.8085 -1.07%
2004-11-29 0 18.70 18.65 18.70 18.60 19.25 1,438,400 27,007,650 18.776 4.779 4.767 4.779 4.754 4.920 5,627,810 4.7990 -0.80%
2004-11-26 0 18.85 18.85 19.00 18.80 19.50 963,010 18,398,888 19.106 4.818 4.818 4.856 4.805 4.984 3,767,823 4.8832 -0.79%
2004-11-25 0 19.00 18.95 19.00 18.85 19.85 3,629,814 70,409,114 19.397 4.856 4.843 4.856 4.818 5.073 14,201,824 4.9578 -2.06%
2004-11-24 0 19.40 19.35 19.40 18.60 20.30 3,130,974 60,860,855 19.438 4.958 4.946 4.958 4.754 5.188 12,250,088 4.9682 4.86%
2004-11-23 0 18.50 18.45 18.50 17.50 19.00 4,080,393 75,229,747 18.437 4.728 4.716 4.728 4.473 4.856 15,964,736 4.7122 6.02%
2004-11-22 0 17.45 17.40 17.45 17.40 17.70 906,054 15,922,796 17.574 4.460 4.447 4.460 4.447 4.524 3,544,980 4.4916 -0.85%
2004-11-19 0 17.60 17.55 17.65 17.40 17.80 837,386 14,706,159 17.562 4.498 4.486 4.511 4.447 4.549 3,276,313 4.4886 1.44%
2004-11-18 0 17.35 17.35 17.40 17.00 17.45 755,000 13,007,850 17.229 4.434 4.434 4.447 4.345 4.460 2,953,974 4.4035 -0.29%
2004-11-17 0 17.40 17.20 17.40 16.90 17.40 793,592 13,697,586 17.260 4.447 4.396 4.447 4.319 4.447 3,104,967 4.4115 4.19%
2004-11-16 0 16.70 16.65 16.75 16.70 17.00 241,315 4,065,661 16.848 4.268 4.256 4.281 4.268 4.345 944,157 4.3061 -1.76%
2004-11-15 0 17.00 16.80 16.85 16.85 17.40 484,976 8,315,209 17.146 4.345 4.294 4.307 4.307 4.447 1,897,492 4.3822 -1.45%
2004-11-12 0 17.25 17.25 17.30 17.20 17.40 1,865,402 32,252,568 17.290 4.409 4.409 4.422 4.396 4.447 7,298,476 4.4191 0.00%
2004-11-11 0 17.25 17.25 17.30 16.95 17.50 1,056,240 18,249,726 17.278 4.409 4.409 4.422 4.332 4.473 4,132,590 4.4161 -0.58%
2004-11-10 0 17.35 17.30 17.35 17.05 17.40 1,988,955 34,008,455 17.099 4.434 4.422 4.434 4.358 4.447 7,781,883 4.3702 1.46%
2004-11-09 0 17.10 17.05 17.15 16.60 17.15 1,146,235 19,449,004 16.968 4.371 4.358 4.383 4.243 4.383 4,484,700 4.3367 0.88%
2004-11-08 0 16.95 16.90 16.95 16.75 17.10 356,092 6,008,036 16.872 4.332 4.319 4.332 4.281 4.371 1,393,227 4.3123 0.89%
2004-11-05 0 16.80 16.80 16.85 16.75 17.05 2,438,092 41,057,306 16.840 4.294 4.294 4.307 4.281 4.358 9,539,153 4.3041 0.60%
2004-11-04 0 16.70 16.55 16.75 16.15 16.70 4,407,278 72,881,166 16.537 4.268 4.230 4.281 4.128 4.268 17,243,689 4.2265 3.41%
2004-11-03 0 16.15 16.05 16.10 16.05 16.25 772,223 12,499,565 16.186 4.128 4.102 4.115 4.102 4.153 3,021,360 4.1371 0.31%
2004-11-02 0 16.10 16.10 16.15 16.00 16.20 345,126 5,566,828 16.130 4.115 4.115 4.128 4.089 4.141 1,350,322 4.1226 0.94%
2004-11-01 0 15.95 15.90 16.00 15.85 16.00 648,000 10,309,300 15.909 4.077 4.064 4.089 4.051 4.089 2,535,332 4.0663 0.31%
2004-10-29 0 15.90 15.90 15.95 15.65 16.00 909,306 14,459,846 15.902 4.064 4.064 4.077 4.000 4.089 3,557,704 4.0644 -1.24%
2004-10-28 0 16.10 16.10 16.15 15.55 16.15 1,078,194 17,146,412 15.903 4.115 4.115 4.128 3.974 4.128 4,218,486 4.0646 4.89%
2004-10-27 0 15.35 15.35 15.40 15.20 15.40 175,000 2,684,350 15.339 3.923 3.923 3.936 3.885 3.936 684,696 3.9205 0.99%
2004-10-26 0 15.20 15.15 15.30 14.95 15.20 80,841 1,215,973 15.042 3.885 3.872 3.910 3.821 3.885 316,294 3.8444 1.33%
2004-10-25 0 15.00 15.00 15.05 14.85 15.10 430,120 6,434,876 14.961 3.834 3.834 3.847 3.795 3.859 1,682,865 3.8238 -1.64%
2004-10-21 0 15.25 15.25 15.30 15.15 15.50 961,060 14,811,256 15.411 3.898 3.898 3.910 3.872 3.962 3,760,194 3.9390 -1.61%
2004-10-20 0 15.50 15.45 15.50 15.35 15.50 330,000 5,102,060 15.461 3.962 3.949 3.962 3.923 3.962 1,291,141 3.9516 -0.32%
2004-10-19 0 15.55 15.55 15.60 15.50 15.55 91,000 1,411,650 15.513 3.974 3.974 3.987 3.962 3.974 356,042 3.9648 0.97%
2004-10-18 0 15.40 15.40 15.50 15.40 15.70 198,105 3,084,262 15.569 3.936 3.936 3.962 3.936 4.013 775,095 3.9792 -0.96%
2004-10-15 0 15.55 15.50 15.55 15.45 15.70 202,000 3,134,050 15.515 3.974 3.962 3.974 3.949 4.013 790,335 3.9655 0.00%
2004-10-14 0 15.55 15.50 15.70 15.40 15.80 389,232 6,054,534 15.555 3.974 3.962 4.013 3.936 4.038 1,522,889 3.9757 -0.64%
2004-10-13 0 15.65 15.55 15.65 15.65 16.20 561,426 8,906,582 15.864 4.000 3.974 4.000 4.000 4.141 2,196,607 4.0547 -1.67%
2004-10-12 0 15.95 15.90 16.00 15.75 16.05 549,284 8,711,578 15.860 4.068 4.055 4.080 4.017 4.093 2,153,827 4.0447 0.31%
2004-10-11 0 15.90 15.85 15.90 15.70 16.10 864,224 13,715,945 15.871 4.055 4.042 4.055 4.004 4.106 3,388,755 4.0475 -1.24%
2004-10-08 0 16.10 16.10 16.15 15.85 16.40 550,351 8,883,879 16.142 4.106 4.106 4.119 4.042 4.182 2,158,010 4.1167 -1.23%
2004-10-07 0 16.30 16.20 16.30 15.90 16.40 1,293,022 20,879,412 16.148 4.157 4.131 4.157 4.055 4.182 5,070,137 4.1181 2.19%
2004-10-06 0 15.95 15.90 15.95 15.75 15.95 1,785,246 28,329,725 15.869 4.068 4.055 4.068 4.017 4.068 7,000,223 4.0470 0.63%
2004-10-05 0 15.85 15.80 15.85 15.80 15.90 2,391,694 37,836,502 15.820 4.042 4.029 4.042 4.029 4.055 9,378,198 4.0345 0.00%
2004-10-04 0 15.85 15.85 15.90 15.40 15.85 3,759,292 59,081,945 15.716 4.042 4.042 4.055 3.927 4.042 14,740,759 4.0081 3.93%
2004-09-30 0 15.25 15.20 15.25 15.10 15.30 917,697 13,987,024 15.241 3.889 3.876 3.889 3.851 3.902 3,598,430 3.8870 1.67%
2004-09-28 0 15.00 14.95 15.00 14.95 15.10 282,000 4,235,550 15.020 3.825 3.813 3.825 3.813 3.851 1,105,765 3.8304 -0.99%
2004-09-27 0 15.15 15.10 15.20 14.85 15.15 347,000 5,188,600 14.953 3.864 3.851 3.876 3.787 3.864 1,360,640 3.8134 0.33%
2004-09-24 0 15.10 15.10 15.15 14.80 15.15 1,465,196 21,932,552 14.969 3.851 3.851 3.864 3.774 3.864 5,745,258 3.8175 1.00%
2004-09-23 0 14.95 14.95 15.00 14.75 15.05 632,008 9,393,968 14.864 3.813 3.813 3.825 3.762 3.838 2,478,200 3.7906 0.00%
2004-09-22 0 14.95 14.95 15.00 14.85 15.45 873,000 13,121,100 15.030 3.813 3.813 3.825 3.787 3.940 3,423,167 3.8330 -2.92%
2004-09-21 0 15.40 15.35 15.40 14.85 15.40 682,360 10,428,611 15.283 3.927 3.915 3.927 3.787 3.927 2,675,638 3.8976 2.33%
2004-09-20 0 15.05 14.95 15.05 14.80 15.30 753,303 11,304,486 15.007 3.838 3.813 3.838 3.774 3.902 2,953,816 3.8271 -2.27%
2004-09-17 0 15.40 15.35 15.40 15.15 15.80 1,488,756 22,981,630 15.437 3.927 3.915 3.927 3.864 4.029 5,837,640 3.9368 -0.65%
2004-09-16 0 15.50 15.45 15.50 15.25 15.80 2,417,876 37,602,170 15.552 3.953 3.940 3.953 3.889 4.029 9,480,862 3.9661 1.64%
2004-09-15 0 15.25 15.15 15.25 15.05 15.35 1,498,441 22,847,074 15.247 3.889 3.864 3.889 3.838 3.915 5,875,616 3.8885 -0.65%
2004-09-14 0 15.35 15.30 15.35 15.25 15.40 3,776,116 57,869,026 15.325 3.915 3.902 3.915 3.889 3.927 14,806,729 3.9083 0.99%
2004-09-13 0 15.20 15.15 15.20 14.80 15.40 1,168,033 17,633,760 15.097 3.876 3.864 3.876 3.774 3.927 4,580,036 3.8501 1.67%
2004-09-10 0 14.95 14.90 14.95 14.55 14.95 689,831 10,229,040 14.828 3.813 3.800 3.813 3.711 3.813 2,704,933 3.7816 2.75%
2004-09-09 0 14.55 14.55 14.75 14.50 15.35 1,690,145 25,210,582 14.916 3.711 3.711 3.762 3.698 3.915 6,627,317 3.8040 -5.21%
2004-09-08 0 15.35 15.35 15.40 15.30 16.00 489,145 7,617,490 15.573 3.915 3.915 3.927 3.902 4.080 1,918,012 3.9716 -3.15%
2004-09-07 0 15.85 15.80 15.85 15.50 15.95 1,585,391 25,038,338 15.793 4.042 4.029 4.042 3.953 4.068 6,216,561 4.0277 2.59%
2004-09-06 0 15.45 15.45 15.50 14.80 15.50 578,171 8,785,607 15.196 3.940 3.940 3.953 3.774 3.953 2,267,097 3.8753 4.04%
2004-09-03 0 14.85 14.75 14.85 14.70 15.05 273,790 4,061,695 14.835 3.787 3.762 3.787 3.749 3.838 1,073,572 3.7833 -1.00%
2004-09-02 0 15.00 15.00 15.05 15.00 15.15 915,924 13,794,664 15.061 3.825 3.825 3.838 3.825 3.864 3,591,478 3.8409 -0.33%
2004-09-01 0 15.05 15.00 15.10 14.85 15.10 1,544,199 23,169,140 15.004 3.838 3.825 3.851 3.787 3.851 6,055,041 3.8264 1.35%
2004-08-31 0 14.85 14.80 14.90 14.65 14.85 326,964 4,838,126 14.797 3.787 3.774 3.800 3.736 3.787 1,282,076 3.7737 0.00%
2004-08-30 0 14.85 14.80 14.85 14.55 14.85 553,680 8,161,906 14.741 3.787 3.774 3.787 3.711 3.787 2,171,064 3.7594 2.06%
2004-08-27 0 14.55 14.50 14.60 14.45 14.65 571,344 8,318,318 14.559 3.711 3.698 3.723 3.685 3.736 2,240,327 3.7130 -1.02%
2004-08-26 0 14.70 14.60 14.70 14.60 14.90 803,130 11,793,429 14.684 3.749 3.723 3.749 3.723 3.800 3,149,196 3.7449 -0.34%
2004-08-25 0 14.75 14.70 14.75 14.40 14.80 1,892,670 27,525,835 14.543 3.762 3.749 3.762 3.672 3.774 7,421,449 3.7090 2.08%
2004-08-24 0 14.45 14.45 14.50 13.55 14.45 894,527 12,491,597 13.964 3.685 3.685 3.698 3.456 3.685 3,507,577 3.5613 5.09%
2004-08-23 0 13.75 13.75 13.80 13.75 13.90 123,083 1,700,279 13.814 3.507 3.507 3.519 3.507 3.545 482,627 3.5230 -1.08%
2004-08-20 0 13.90 13.90 13.95 13.55 13.90 367,284 5,046,856 13.741 3.545 3.545 3.558 3.456 3.545 1,440,177 3.5043 1.09%
2004-08-19 0 13.75 13.75 13.85 13.70 14.05 933,000 12,969,100 13.900 3.507 3.507 3.532 3.494 3.583 3,658,436 3.5450 0.00%
2004-08-18 0 13.75 13.60 13.75 13.55 13.80 1,390,874 19,099,080 13.732 3.507 3.468 3.507 3.456 3.519 5,453,830 3.5020 1.10%
2004-08-17 0 13.60 13.55 13.60 13.50 14.10 597,000 8,202,065 13.739 3.468 3.456 3.468 3.443 3.596 2,340,928 3.5038 -2.51%
2004-08-16 0 13.95 13.85 13.90 13.85 14.05 321,000 4,468,450 13.920 3.558 3.532 3.545 3.532 3.583 1,258,690 3.5501 -0.71%
2004-08-13 0 14.05 14.00 14.10 14.00 14.30 392,103 5,540,182 14.129 3.583 3.570 3.596 3.570 3.647 1,537,496 3.6034 -1.40%
2004-08-12 0 14.25 14.25 14.30 14.20 14.45 1,265,000 18,157,674 14.354 3.634 3.634 3.647 3.621 3.685 4,960,259 3.6606 -1.38%
2004-08-11 0 14.45 14.30 14.45 14.30 14.90 681,062 9,850,040 14.463 3.685 3.647 3.685 3.647 3.800 2,670,548 3.6884 -1.70%
2004-08-10 0 14.70 14.60 14.70 14.60 14.90 500,420 7,374,359 14.736 3.749 3.723 3.749 3.723 3.800 1,962,223 3.7582 0.68%
2004-08-09 0 14.60 14.60 14.65 14.50 14.65 315,156 4,599,940 14.596 3.723 3.723 3.736 3.698 3.736 1,235,775 3.7223 -0.34%
2004-08-06 0 14.65 14.60 14.65 14.20 14.70 688,779 10,033,131 14.567 3.736 3.723 3.736 3.621 3.749 2,700,808 3.7149 2.09%
2004-08-05 0 14.35 14.35 14.40 14.15 14.40 1,792,210 25,695,293 14.337 3.660 3.660 3.672 3.609 3.672 7,027,530 3.6564 1.77%
2004-08-04 0 14.10 14.10 14.15 13.95 14.15 1,543,000 21,724,250 14.079 3.596 3.596 3.609 3.558 3.609 6,050,339 3.5906 -0.70%
2004-08-03 0 14.20 14.15 14.25 13.90 14.25 1,338,402 18,936,863 14.149 3.621 3.609 3.634 3.545 3.634 5,248,079 3.6083 1.43%
2004-08-02 0 14.00 13.90 14.00 13.75 14.05 529,189 7,370,700 13.928 3.570 3.545 3.570 3.507 3.583 2,075,031 3.5521 -0.36%
2004-07-30 0 14.05 14.05 14.10 13.95 14.15 846,019 11,862,362 14.021 3.583 3.583 3.596 3.558 3.609 3,317,370 3.5758 0.36%
2004-07-29 0 14.00 13.95 14.10 13.90 14.30 2,365,000 33,375,950 14.112 3.570 3.558 3.596 3.545 3.647 9,273,527 3.5991 -1.75%
2004-07-28 0 14.25 14.20 14.25 14.00 14.35 979,000 13,944,800 14.244 3.634 3.621 3.634 3.570 3.660 3,838,809 3.6326 2.52%
2004-07-27 0 13.90 13.85 14.00 13.85 14.35 574,745 8,050,895 14.008 3.545 3.532 3.570 3.532 3.660 2,253,663 3.5724 -2.80%
2004-07-26 0 14.30 14.20 14.30 13.90 14.35 884,367 12,472,987 14.104 3.647 3.621 3.647 3.545 3.660 3,467,738 3.5969 0.70%
2004-07-23 0 14.20 14.15 14.20 14.05 14.85 2,020,649 28,921,552 14.313 3.621 3.609 3.621 3.583 3.787 7,923,274 3.6502 -2.74%
2004-07-22 0 14.60 14.60 14.80 14.45 15.15 1,506,283 22,492,479 14.932 3.723 3.723 3.774 3.685 3.864 5,906,366 3.8082 -1.02%
2004-07-21 0 14.75 14.70 14.75 13.95 14.80 2,422,322 34,528,298 14.254 3.762 3.749 3.762 3.558 3.774 9,498,295 3.6352 6.12%
2004-07-20 0 13.90 13.85 13.90 13.80 13.90 186,778 2,584,740 13.839 3.545 3.532 3.545 3.519 3.545 732,385 3.5292 0.36%
2004-07-19 0 13.85 13.85 13.90 13.45 13.90 873,261 12,005,624 13.748 3.532 3.532 3.545 3.430 3.545 3,424,190 3.5061 2.21%
2004-07-16 0 13.55 13.50 13.55 13.55 13.60 676,000 9,170,850 13.566 3.456 3.443 3.456 3.456 3.468 2,650,699 3.4598 0.00%
2004-07-15 0 13.55 13.50 13.55 13.25 13.55 2,050,065 27,600,892 13.463 3.456 3.443 3.456 3.379 3.456 8,038,619 3.4335 0.37%
2004-07-14 0 13.50 13.50 13.55 13.50 14.05 1,394,458 19,153,971 13.736 3.443 3.443 3.456 3.443 3.583 5,467,883 3.5030 -3.57%
2004-07-13 0 14.00 14.00 14.05 13.90 14.20 960,226 13,446,675 14.004 3.570 3.570 3.583 3.545 3.621 3,765,193 3.5713 -1.06%
2004-07-12 0 14.15 14.15 14.25 14.15 14.50 989,006 14,114,885 14.272 3.609 3.609 3.634 3.609 3.698 3,878,044 3.6397 0.00%
2004-07-09 0 14.15 14.15 14.20 14.00 14.30 3,287,180 46,448,477 14.130 3.609 3.609 3.621 3.570 3.647 12,889,536 3.6036 0.35%
2004-07-08 0 14.10 14.05 14.10 13.90 14.10 2,246,209 31,488,601 14.019 3.596 3.583 3.596 3.545 3.596 8,807,729 3.5751 0.36%
2004-07-07 0 14.05 14.00 14.10 13.40 14.20 4,628,061 64,287,806 13.891 3.583 3.570 3.596 3.417 3.621 18,147,335 3.5425 4.07%
2004-07-06 0 13.50 13.40 13.50 12.60 13.65 2,994,345 39,917,294 13.331 3.443 3.417 3.443 3.213 3.481 11,741,285 3.3997 7.57%
2004-07-05 0 12.55 12.55 12.60 12.10 12.60 409,649 5,081,754 12.405 3.201 3.201 3.213 3.086 3.213 1,606,296 3.1636 2.45%
2004-07-02 0 12.25 12.20 12.25 11.90 12.25 595,073 7,224,653 12.141 3.124 3.111 3.124 3.035 3.124 2,333,372 3.0962 1.66%
2004-06-30 0 12.05 12.00 12.05 11.80 12.15 879,700 10,565,525 12.010 3.073 3.060 3.073 3.009 3.099 3,449,438 3.0630 2.12%
2004-06-29 0 11.80 11.75 11.80 11.50 11.80 752,000 8,795,400 11.696 3.009 2.997 3.009 2.933 3.009 2,948,707 2.9828 1.29%
2004-06-28 0 11.65 11.60 11.65 11.45 11.65 77,105 888,531 11.524 2.971 2.958 2.971 2.920 2.971 302,341 2.9388 2.19%
2004-06-25 0 11.40 11.40 11.45 11.30 11.50 447,029 5,107,373 11.425 2.907 2.907 2.920 2.882 2.933 1,752,869 2.9137 0.44%
2004-06-24 0 11.35 11.35 11.40 11.10 11.40 319,663 3,614,174 11.306 2.895 2.895 2.907 2.831 2.907 1,253,448 2.8834 3.18%
2004-06-23 0 11.00 10.90 11.00 10.90 11.10 204,600 2,247,380 10.984 2.805 2.780 2.805 2.780 2.831 802,268 2.8013 2.33%
2004-06-21 0 10.75 10.70 10.90 10.70 10.85 114,000 1,225,300 10.748 2.742 2.729 2.780 2.729 2.767 447,011 2.7411 0.00%
2004-06-18 0 10.75 10.75 10.90 10.60 11.05 594,000 6,393,050 10.763 2.742 2.742 2.780 2.703 2.818 2,329,165 2.7448 -3.59%
2004-06-17 0 11.15 11.15 11.25 11.15 11.45 297,000 3,347,900 11.272 2.844 2.844 2.869 2.844 2.920 1,164,582 2.8748 -2.62%
2004-06-16 0 11.45 11.40 11.45 11.45 11.90 335,000 3,890,700 11.614 2.920 2.907 2.920 2.920 3.035 1,313,586 2.9619 -2.97%
2004-06-15 0 11.80 11.70 11.80 11.75 12.00 273,200 3,235,220 11.842 3.009 2.984 3.009 2.997 3.060 1,071,259 3.0200 -1.67%
2004-06-14 0 12.00 11.95 12.00 11.95 12.20 200,718 2,433,844 12.126 3.060 3.048 3.060 3.048 3.111 787,046 3.0924 -1.23%
2004-06-11 0 12.15 12.15 12.25 12.10 12.25 1,229,000 14,906,550 12.129 3.099 3.099 3.124 3.086 3.124 4,819,097 3.0932 0.41%
2004-06-10 0 12.10 12.05 12.10 11.95 12.20 409,000 4,958,750 12.124 3.086 3.073 3.086 3.048 3.111 1,603,752 3.0920 -1.63%
2004-06-09 0 12.30 12.30 12.35 12.20 12.55 1,010,418 12,516,818 12.388 3.137 3.137 3.150 3.111 3.201 3,962,004 3.1592 -0.40%
2004-06-08 0 12.35 12.35 12.40 12.20 12.50 580,646 7,179,217 12.364 3.150 3.150 3.162 3.111 3.188 2,276,802 3.1532 0.00%
2004-06-07 0 12.35 12.25 12.35 12.15 12.40 1,438,508 17,387,363 12.087 3.150 3.124 3.150 3.099 3.162 5,640,610 3.0825 3.35%
2004-06-04 0 11.95 11.85 11.95 11.50 12.00 917,029 10,731,855 11.703 3.048 3.022 3.048 2.933 3.060 3,595,811 2.9845 2.14%
2004-06-03 0 11.70 11.70 11.80 11.60 12.25 736,712 8,772,994 11.908 2.984 2.984 3.009 2.958 3.124 2,888,760 3.0369 -2.09%
2004-06-02 0 11.95 11.90 11.95 11.80 12.05 270,689 3,227,745 11.924 3.048 3.035 3.048 3.009 3.073 1,061,413 3.0410 1.27%
2004-06-01 0 11.80 11.80 11.90 11.80 12.10 257,181 3,097,354 12.043 3.009 3.009 3.035 3.009 3.086 1,008,446 3.0714 -2.48%
2004-05-31 0 12.10 12.10 12.15 11.60 12.15 942,500 11,298,950 11.988 3.086 3.086 3.099 2.958 3.099 3,695,687 3.0573 -0.41%
2004-05-28 0 12.15 12.00 12.15 11.40 12.15 2,127,000 25,151,250 11.825 3.099 3.060 3.099 2.907 3.099 8,340,292 3.0156 7.52%
2004-05-27 0 11.30 11.30 11.35 11.15 11.50 3,891,461 43,757,442 11.244 2.882 2.882 2.895 2.844 2.933 15,259,014 2.8676 1.80%
2004-05-25 0 11.10 11.00 11.10 10.65 11.10 321,000 3,493,900 10.884 2.831 2.805 2.831 2.716 2.831 1,258,690 2.7758 3.26%
2004-05-24 0 10.75 10.70 10.80 10.70 10.95 382,000 4,125,850 10.801 2.742 2.729 2.754 2.729 2.793 1,497,880 2.7545 -0.92%
2004-05-21 0 10.85 10.75 10.80 10.35 10.90 3,523,000 37,537,150 10.655 2.767 2.742 2.754 2.640 2.780 13,814,222 2.7173 2.84%
2004-05-20 0 10.55 10.45 10.50 10.30 10.70 544,000 5,717,500 10.510 2.691 2.665 2.678 2.627 2.729 2,133,107 2.6804 0.00%
2004-05-19 0 10.55 10.55 10.65 10.05 10.60 1,909,161 19,920,158 10.434 2.691 2.691 2.716 2.563 2.703 7,486,112 2.6609 6.57%
2004-05-18 0 9.900 9.750 9.950 9.450 9.950 252,000 2,453,750 9.7371 2.525 2.487 2.538 2.410 2.538 988,131 2.4832 5.88%
2004-05-17 0 9.350 9.350 9.450 9.250 9.550 819,000 7,675,700 9.3720 2.385 2.385 2.410 2.359 2.436 3,211,424 2.3901 -2.09%
2004-05-14 0 9.550 9.550 9.700 9.550 10.40 2,120,000 20,805,500 9.8139 2.436 2.436 2.474 2.436 2.652 8,312,844 2.5028 -8.61%
2004-05-13 0 10.45 10.40 10.45 10.35 10.60 501,622 5,259,444 10.485 2.665 2.652 2.665 2.640 2.703 1,966,937 2.6739 -3.69%
2004-05-12 0 10.85 10.85 10.90 10.80 10.95 1,222,100 13,244,870 10.838 2.767 2.767 2.780 2.754 2.793 4,792,041 2.7639 3.33%
2004-05-11 0 10.50 10.50 10.55 9.800 10.75 1,355,664 14,133,922 10.426 2.678 2.678 2.691 2.499 2.742 5,315,766 2.6589 5.00%
2004-05-10 0 10.00 10.00 10.05 9.750 10.65 2,015,364 20,255,865 10.051 2.550 2.550 2.563 2.487 2.716 7,902,551 2.5632 -6.98%
2004-05-07 0 10.85 10.80 10.85 10.75 10.90 748,000 8,101,500 10.831 2.742 2.729 2.742 2.716 2.754 2,960,306 2.7367 -1.81%
2004-05-06 0 11.05 11.05 11.10 11.00 11.55 2,033,619 22,709,386 11.167 2.792 2.792 2.805 2.779 2.918 8,048,309 2.8216 -4.33%
2004-05-05 0 11.55 11.55 11.60 11.35 11.70 597,645 6,919,203 11.577 2.918 2.918 2.931 2.868 2.956 2,365,257 2.9253 -1.28%
2004-05-04 0 11.70 11.70 11.80 11.55 12.05 1,952,054 22,987,391 11.776 2.956 2.956 2.982 2.918 3.045 7,725,505 2.9755 0.86%
2004-05-03 0 11.60 11.55 11.60 11.40 11.65 953,058 11,050,972 11.595 2.931 2.918 2.931 2.881 2.944 3,771,850 2.9299 0.43%
2004-04-30 0 11.55 11.50 11.60 11.50 11.95 886,000 10,340,050 11.670 2.918 2.906 2.931 2.906 3.019 3,506,459 2.9489 -3.35%
2004-04-29 0 11.95 11.85 11.95 11.85 12.10 831,000 9,930,700 11.950 3.019 2.994 3.019 2.994 3.057 3,288,790 3.0196 -4.78%
2004-04-28 0 12.55 12.50 12.55 12.50 12.55 97,579 1,220,872 12.512 3.171 3.158 3.171 3.158 3.171 386,181 3.1614 0.40%
2004-04-27 0 12.50 12.40 12.50 12.25 12.50 177,000 2,202,350 12.443 3.158 3.133 3.158 3.095 3.158 700,500 3.1440 1.21%
2004-04-26 0 12.35 12.35 12.45 12.20 12.60 115,000 1,427,450 12.413 3.121 3.121 3.146 3.083 3.184 455,127 3.1364 -3.52%
2004-04-23 0 12.80 12.70 12.80 12.20 12.80 730,219 9,103,303 12.467 3.234 3.209 3.234 3.083 3.234 2,889,936 3.1500 6.22%
2004-04-22 0 12.05 12.00 12.05 11.90 12.20 718,600 8,655,780 12.045 3.045 3.032 3.045 3.007 3.083 2,843,952 3.0436 0.42%
2004-04-21 0 12.00 11.95 12.00 11.90 12.45 1,362,000 16,590,800 12.181 3.032 3.019 3.032 3.007 3.146 5,390,291 3.0779 -3.61%
2004-04-20 0 12.45 12.40 12.50 12.40 12.95 962,000 12,204,400 12.686 3.146 3.133 3.158 3.133 3.272 3,807,239 3.2056 -2.35%
2004-04-19 0 12.75 12.75 12.80 12.35 12.75 414,000 5,202,350 12.566 3.222 3.222 3.234 3.121 3.222 1,638,458 3.1751 3.24%
2004-04-16 0 12.35 12.30 12.45 12.25 12.80 1,468,481 18,437,370 12.555 3.121 3.108 3.146 3.095 3.234 5,811,703 3.1725 -2.37%
2004-04-15 0 12.65 12.60 12.65 12.55 13.30 2,956,042 37,692,471 12.751 3.196 3.184 3.196 3.171 3.361 11,698,917 3.2219 -4.17%
2004-04-14 0 13.20 13.20 13.25 13.20 13.80 1,542,331 20,816,152 13.497 3.335 3.335 3.348 3.335 3.487 6,103,974 3.4103 -5.38%
2004-04-13 0 13.95 13.95 14.00 13.90 14.40 1,888,020 26,812,554 14.201 3.525 3.525 3.537 3.512 3.639 7,472,082 3.5884 -1.41%
2004-04-08 0 14.15 14.15 14.20 14.10 14.35 340,555 4,852,476 14.249 3.575 3.575 3.588 3.563 3.626 1,347,790 3.6003 -1.39%
2004-04-07 0 14.35 14.35 14.40 14.25 14.40 553,292 7,927,205 14.327 3.626 3.626 3.639 3.601 3.639 2,189,724 3.6202 0.00%
2004-04-06 0 14.35 14.30 14.35 14.20 14.35 693,184 9,904,845 14.289 3.626 3.613 3.626 3.588 3.626 2,743,365 3.6105 1.06%
2004-04-02 0 14.20 14.15 14.20 14.00 14.20 1,564,195 22,026,125 14.081 3.588 3.575 3.588 3.537 3.588 6,190,503 3.5581 1.43%
2004-04-01 0 14.00 13.95 14.05 13.80 14.15 1,663,376 23,200,902 13.948 3.537 3.525 3.550 3.487 3.575 6,583,025 3.5244 1.45%
2004-03-31 0 13.80 13.75 13.80 13.55 13.90 766,000 10,491,450 13.696 3.487 3.474 3.487 3.424 3.512 3,031,544 3.4608 -0.72%
2004-03-30 0 13.90 13.90 13.95 13.85 14.00 786,288 10,937,202 13.910 3.512 3.512 3.525 3.500 3.537 3,111,836 3.5147 1.09%
2004-03-29 0 13.75 13.75 13.80 13.70 14.10 1,349,000 18,674,400 13.843 3.474 3.474 3.487 3.462 3.563 5,338,841 3.4978 -2.83%
2004-03-26 0 14.15 14.15 14.25 14.15 14.35 1,092,608 15,600,423 14.278 3.575 3.575 3.601 3.575 3.626 4,324,137 3.6078 -0.35%
2004-03-25 0 14.20 14.20 14.25 14.15 14.50 368,241 5,245,424 14.245 3.588 3.588 3.601 3.575 3.664 1,457,361 3.5993 -2.41%
2004-03-24 0 14.55 14.55 14.60 13.80 14.60 1,715,603 24,621,088 14.351 3.676 3.676 3.689 3.487 3.689 6,789,720 3.6262 3.19%
2004-03-23 0 14.10 14.05 14.15 13.55 14.15 1,170,661 16,419,569 14.026 3.563 3.550 3.575 3.424 3.575 4,633,042 3.5440 3.30%
2004-03-22 0 13.65 13.60 13.70 13.65 13.95 162,029 2,224,839 13.731 3.449 3.436 3.462 3.449 3.525 641,251 3.4695 -1.80%
2004-03-19 0 13.90 13.85 13.95 13.80 13.95 390,527 5,424,167 13.889 3.512 3.500 3.525 3.487 3.525 1,545,561 3.5095 0.72%
2004-03-18 0 13.80 13.80 13.90 13.75 14.10 1,840,719 25,685,762 13.954 3.487 3.487 3.512 3.474 3.563 7,284,883 3.5259 0.36%
2004-03-17 0 13.75 13.75 13.80 13.55 13.85 969,217 13,342,558 13.766 3.474 3.474 3.487 3.424 3.500 3,835,801 3.4784 1.48%
2004-03-16 0 13.55 13.55 13.65 13.35 13.65 1,292,111 17,496,221 13.541 3.424 3.424 3.449 3.373 3.449 5,113,696 3.4214 0.37%
2004-03-15 0 13.50 13.45 13.50 13.00 13.50 1,823,600 24,378,639 13.368 3.411 3.398 3.411 3.285 3.411 7,217,132 3.3779 6.30%
2004-03-12 0 12.70 12.65 12.70 12.50 13.00 2,071,299 26,351,882 12.722 3.209 3.196 3.209 3.158 3.285 8,197,433 3.2147 -3.05%
2004-03-11 0 13.10 13.10 13.15 13.10 13.35 1,438,874 19,003,681 13.207 3.310 3.310 3.323 3.310 3.373 5,694,529 3.3372 -2.96%
2004-03-10 0 13.50 13.50 13.55 13.00 13.60 1,791,000 24,059,485 13.434 3.411 3.411 3.424 3.285 3.436 7,088,113 3.3943 -1.10%
2004-03-09 0 13.65 13.55 13.70 13.50 13.85 2,661,698 36,231,725 13.612 3.449 3.424 3.462 3.411 3.500 10,534,013 3.4395 -2.15%
2004-03-08 0 13.95 13.90 13.95 13.75 14.20 4,894,257 68,364,944 13.968 3.525 3.512 3.525 3.474 3.588 19,369,653 3.5295 -0.36%
2004-03-05 0 14.00 14.05 14.10 13.55 14.15 3,531,462 49,101,702 13.904 3.537 3.550 3.563 3.424 3.575 13,976,216 3.5132 2.94%
2004-03-04 0 13.60 13.65 13.70 12.90 13.70 2,797,214 37,836,615 13.527 3.436 3.449 3.462 3.260 3.462 11,070,335 3.4178 5.84%
2004-03-03 0 12.85 12.85 13.00 12.70 13.00 1,049,000 13,509,550 12.879 3.247 3.247 3.285 3.209 3.285 4,151,553 3.2541 -1.53%
2004-03-02 0 13.05 13.00 13.05 13.00 13.20 903,090 11,781,711 13.046 3.297 3.285 3.297 3.285 3.335 3,574,095 3.2964 -0.38%
2004-03-01 0 13.10 13.05 13.10 13.05 13.45 1,326,200 17,578,220 13.255 3.310 3.297 3.310 3.297 3.398 5,248,607 3.3491 -1.50%
2004-02-27 0 13.30 13.25 13.30 13.10 13.45 1,377,384 18,188,073 13.205 3.361 3.348 3.361 3.310 3.398 5,451,175 3.3365 1.53%
2004-02-26 0 13.10 13.05 13.10 12.95 13.40 2,321,733 30,449,218 13.115 3.310 3.297 3.310 3.272 3.386 9,188,558 3.3138 -1.13%
2004-02-25 0 13.25 13.20 13.35 13.10 13.50 1,903,802 25,325,046 13.302 3.348 3.335 3.373 3.310 3.411 7,534,542 3.3612 -1.12%
2004-02-24 0 13.40 13.25 13.40 13.05 13.70 2,000,462 26,801,633 13.398 3.386 3.348 3.386 3.297 3.462 7,917,086 3.3853 2.68%
2004-02-23 0 13.05 13.05 13.10 12.85 13.20 745,069 9,645,673 12.946 3.297 3.297 3.310 3.247 3.335 2,948,707 3.2712 0.77%
2004-02-20 0 12.95 12.90 12.95 12.85 13.00 879,368 11,388,642 12.951 3.272 3.260 3.272 3.247 3.285 3,480,212 3.2724 -0.38%
2004-02-19 0 13.00 12.95 13.00 12.85 13.20 1,465,888 18,923,622 12.909 3.285 3.272 3.285 3.247 3.335 5,801,441 3.2619 0.78%
2004-02-18 0 12.90 12.85 12.90 12.80 13.20 3,299,078 42,718,164 12.949 3.260 3.247 3.260 3.234 3.335 13,056,526 3.2718 -2.27%
2004-02-17 0 13.20 13.20 13.25 13.10 13.50 1,778,200 23,614,150 13.280 3.335 3.335 3.348 3.310 3.411 7,037,456 3.3555 -1.49%
2004-02-16 0 13.40 13.40 13.45 12.90 13.55 2,527,824 33,757,426 13.354 3.386 3.386 3.398 3.260 3.424 10,004,189 3.3743 3.88%
2004-02-13 0 12.90 12.85 12.95 12.85 13.30 3,334,161 43,400,889 13.017 3.260 3.247 3.272 3.247 3.361 13,195,372 3.2891 -3.01%
2004-02-12 0 13.30 13.05 13.30 13.00 13.60 3,009,853 39,840,256 13.237 3.361 3.297 3.361 3.285 3.436 11,911,881 3.3446 -0.37%
2004-02-11 0 13.35 13.20 13.35 13.15 13.70 2,847,452 38,096,991 13.379 3.373 3.335 3.373 3.323 3.462 11,269,158 3.3806 1.14%
2004-02-10 0 13.20 13.15 13.20 13.15 13.90 3,035,547 40,736,671 13.420 3.335 3.323 3.335 3.323 3.512 12,013,568 3.3909 -5.04%
2004-02-09 0 13.90 13.90 13.95 12.05 13.95 8,240,948 108,321,049 13.144 3.512 3.512 3.525 3.045 3.525 32,614,614 3.3212 16.81%
2004-02-06 0 11.90 11.85 11.90 11.50 11.95 9,204,304 108,443,139 11.782 3.007 2.994 3.007 2.906 3.019 36,427,219 2.9770 3.93%
2004-02-05 0 11.45 11.30 11.45 11.30 11.65 561,090 6,401,908 11.410 2.893 2.855 2.893 2.855 2.944 2,220,586 2.8830 0.44%
2004-02-04 0 11.40 11.30 11.40 11.35 11.60 886,000 10,137,800 11.442 2.881 2.855 2.881 2.868 2.931 3,506,459 2.8912 -0.44%
2004-02-03 0 11.45 11.40 11.45 11.15 11.50 2,569,065 29,186,228 11.361 2.893 2.881 2.893 2.817 2.906 10,167,406 2.8706 2.69%
2004-02-02 0 11.15 11.15 11.20 10.80 11.25 941,000 10,423,350 11.077 2.817 2.817 2.830 2.729 2.843 3,724,129 2.7989 -0.45%
2004-01-30 0 11.20 11.15 11.20 11.00 11.45 5,764,193 64,707,080 11.226 2.830 2.817 2.830 2.779 2.893 22,812,537 2.8365 0.45%
2004-01-29 0 11.15 11.15 11.20 10.85 11.20 3,759,000 41,679,950 11.088 2.817 2.817 2.830 2.742 2.830 14,876,727 2.8017 -2.62%
2004-01-28 0 11.45 11.45 11.50 11.40 12.00 3,929,600 45,501,370 11.579 2.893 2.893 2.906 2.881 3.032 15,551,898 2.9258 -4.98%
2004-01-27 0 12.05 11.95 12.05 11.90 12.65 1,188,339 14,413,792 12.129 3.045 3.019 3.045 3.007 3.196 4,703,005 3.0648 -3.60%
2004-01-26 0 12.50 12.45 12.50 12.40 12.60 1,237,782 15,498,713 12.521 3.158 3.146 3.158 3.133 3.184 4,898,682 3.1639 -0.40%
2004-01-21 0 12.55 12.50 12.55 12.05 12.60 5,544,081 68,827,284 12.415 3.171 3.158 3.171 3.045 3.184 21,941,415 3.1369 4.58%
2004-01-20 0 12.00 11.95 12.00 11.70 12.20 5,169,191 62,438,134 12.079 3.032 3.019 3.032 2.956 3.083 20,457,740 3.0521 3.90%
2004-01-19 0 11.55 11.55 11.60 11.40 11.60 3,029,977 34,883,007 11.513 2.918 2.918 2.931 2.881 2.931 11,991,524 2.9090 2.67%
2004-01-16 0 11.25 11.25 11.35 11.25 11.60 3,329,648 38,009,183 11.415 2.843 2.843 2.868 2.843 2.931 13,177,511 2.8844 -4.26%
2004-01-15 0 11.75 11.70 11.75 11.30 11.80 2,579,606 29,859,458 11.575 2.969 2.956 2.969 2.855 2.982 10,209,123 2.9248 4.44%
2004-01-14 0 11.25 11.20 11.25 11.00 11.50 4,477,544 50,053,875 11.179 2.843 2.830 2.843 2.779 2.906 17,720,457 2.8246 0.45%
2004-01-13 0 11.20 11.10 11.20 10.75 11.50 1,027,458 11,383,261 11.079 2.830 2.805 2.830 2.716 2.906 4,066,297 2.7994 -1.75%
2004-01-12 0 11.40 11.30 11.40 11.25 11.80 2,168,337 24,996,903 11.528 2.881 2.855 2.881 2.843 2.982 8,581,473 2.9129 -1.30%
2004-01-09 0 11.55 11.50 11.55 11.15 11.60 2,025,137 22,923,399 11.319 2.918 2.906 2.918 2.817 2.931 8,014,741 2.8602 3.59%
2004-01-08 0 11.15 11.10 11.15 10.90 11.15 2,586,697 28,532,140 11.030 2.817 2.805 2.817 2.754 2.817 10,237,187 2.7871 0.00%
2004-01-07 0 11.15 11.10 11.20 10.60 11.20 4,957,005 54,096,928 10.913 2.817 2.805 2.830 2.678 2.830 19,617,986 2.7575 4.69%
2004-01-06 0 10.65 10.65 10.70 10.15 10.70 4,554,161 47,522,543 10.435 2.691 2.691 2.704 2.565 2.704 18,023,679 2.6367 3.40%
2004-01-05 0 10.30 10.25 10.30 9.450 10.30 3,072,568 30,548,181 9.9422 2.603 2.590 2.603 2.388 2.603 12,160,084 2.5122 8.99%
2004-01-02 0 9.450 9.450 9.500 9.300 9.500 710,461 6,699,541 9.4299 2.388 2.388 2.400 2.350 2.400 2,811,741 2.3827 1.61%
2003-12-31 0 9.300 9.250 9.350 9.100 9.300 101,000 933,700 9.2446 2.350 2.337 2.363 2.299 2.350 399,721 2.3359 1.09%
2003-12-30 0 9.200 9.200 9.250 9.150 9.300 232,052 2,141,021 9.2265 2.325 2.325 2.337 2.312 2.350 918,376 2.3313 1.10%
2003-12-29 0 9.100 9.100 9.150 8.950 9.150 309,875 2,800,300 9.0369 2.299 2.299 2.312 2.261 2.312 1,226,370 2.2834 -1.62%
2003-12-24 0 9.250 9.250 9.400 9.250 9.450 180,000 1,684,050 9.3558 2.337 2.337 2.375 2.337 2.388 712,373 2.3640 0.54%
2003-12-23 0 9.200 9.200 9.300 9.200 9.300 287,327 2,659,209 9.2550 2.325 2.325 2.350 2.325 2.350 1,137,134 2.3385 0.00%
2003-12-22 0 9.200 9.150 9.200 9.050 9.250 148,900 1,355,106 9.1008 2.325 2.312 2.325 2.287 2.337 589,291 2.2996 1.66%
2003-12-19 0 9.050 9.050 9.100 9.050 9.200 746,682 6,799,370 9.1061 2.287 2.287 2.299 2.287 2.325 2,955,090 2.3009 -0.55%
2003-12-18 0 9.100 9.050 9.150 9.050 9.150 370,885 3,364,577 9.0718 2.299 2.287 2.312 2.287 2.312 1,467,825 2.2922 0.55%
2003-12-17 0 9.050 9.000 9.100 8.950 9.350 490,596 4,469,585 9.1105 2.287 2.274 2.299 2.261 2.363 1,941,597 2.3020 -3.21%
2003-12-16 0 9.350 9.250 9.300 9.150 9.350 376,000 3,478,950 9.2525 2.363 2.337 2.350 2.312 2.363 1,488,068 2.3379 1.08%
2003-12-15 0 9.250 9.250 9.350 9.250 9.550 287,405 2,700,181 9.3950 2.337 2.337 2.363 2.337 2.413 1,137,442 2.3739 -2.12%
2003-12-12 0 9.450 9.450 9.500 9.400 9.500 281,034 2,658,921 9.4612 2.388 2.388 2.400 2.375 2.400 1,112,228 2.3906 0.00%
2003-12-11 0 9.450 9.400 9.450 9.300 9.550 567,206 5,342,490 9.4190 2.388 2.375 2.388 2.350 2.413 2,244,791 2.3800 0.53%
2003-12-10 0 9.400 9.400 9.450 9.400 9.450 215,355 2,027,416 9.4143 2.375 2.375 2.388 2.375 2.388 852,295 2.3788 -0.53%
2003-12-09 0 9.450 9.450 9.500 9.250 9.550 338,972 3,195,730 9.4277 2.388 2.388 2.400 2.337 2.413 1,341,525 2.3822 1.61%
2003-12-08 0 9.300 9.300 9.350 9.200 9.300 173,158 1,602,580 9.2550 2.350 2.350 2.363 2.325 2.350 685,295 2.3385 0.54%
2003-12-05 0 9.250 9.250 9.300 9.200 9.450 176,301 1,631,820 9.2559 2.337 2.337 2.350 2.325 2.388 697,734 2.3387 -0.54%
2003-12-04 0 9.300 9.200 9.300 9.200 9.450 501,100 4,650,850 9.2813 2.350 2.325 2.350 2.325 2.388 1,983,168 2.3452 -1.59%
2003-12-03 0 9.450 9.350 9.450 9.350 9.600 427,600 4,040,570 9.4494 2.388 2.363 2.388 2.363 2.426 1,692,282 2.3876 -1.56%
2003-12-02 0 9.600 9.550 9.600 9.250 9.700 2,615,910 24,956,378 9.5402 2.426 2.413 2.426 2.337 2.451 10,352,801 2.4106 2.13%
2003-12-01 0 9.400 9.450 9.500 8.950 9.450 1,923,050 17,754,960 9.2327 2.375 2.388 2.400 2.261 2.388 7,610,718 2.3329 5.62%
2003-11-28 0 8.900 8.850 8.950 8.700 8.950 1,304,222 11,541,398 8.8493 2.249 2.236 2.261 2.198 2.261 5,161,627 2.2360 2.30%
2003-11-27 0 8.700 8.650 8.750 8.700 8.800 2,431,000 21,237,250 8.7360 2.198 2.186 2.211 2.198 2.224 9,620,996 2.2074 -1.14%
2003-11-26 0 8.800 8.750 8.800 8.650 8.800 852,069 7,463,790 8.7596 2.224 2.211 2.224 2.186 2.224 3,372,173 2.2133 1.73%
2003-11-25 0 8.650 8.650 8.700 8.600 8.750 1,384,000 11,973,800 8.6516 2.186 2.186 2.198 2.173 2.211 5,477,358 2.1861 0.58%
2003-11-24 0 8.600 8.500 8.650 8.500 8.650 460,000 3,956,400 8.6009 2.173 2.148 2.186 2.148 2.186 1,820,509 2.1732 1.18%
2003-11-21 0 8.500 8.450 8.500 8.400 8.550 429,207 3,644,708 8.4917 2.148 2.135 2.148 2.122 2.160 1,698,642 2.1457 -1.16%
2003-11-20 0 8.600 8.550 8.600 8.600 8.650 112,051 967,428 8.6338 2.173 2.160 2.173 2.173 2.186 443,456 2.1816 -0.58%
2003-11-19 0 8.650 8.600 8.700 8.550 8.650 1,019,573 8,749,049 8.5811 2.186 2.173 2.198 2.160 2.186 4,035,092 2.1682 -1.14%
2003-11-18 0 8.750 8.750 8.800 8.700 8.800 588,000 5,148,700 8.7563 2.211 2.211 2.224 2.198 2.224 2,327,086 2.2125 -1.69%
2003-11-17 0 8.900 8.700 8.900 8.650 9.000 697,000 6,066,050 8.7031 2.249 2.198 2.249 2.186 2.274 2,758,467 2.1991 1.14%
2003-11-14 0 8.800 8.800 8.850 8.800 8.900 611,033 5,424,442 8.8775 2.224 2.224 2.236 2.224 2.249 2,418,242 2.2431 -1.12%
2003-11-13 0 8.900 8.900 8.950 8.900 9.200 836,307 7,544,981 9.0218 2.249 2.249 2.261 2.249 2.325 3,309,793 2.2796 0.56%
2003-11-12 0 8.850 8.800 8.850 8.750 8.900 1,297,000 11,435,100 8.8166 2.236 2.224 2.236 2.211 2.249 5,133,045 2.2277 3.51%
2003-11-11 0 8.550 8.550 8.600 8.450 8.650 1,000,000 8,550,100 8.5501 2.160 2.160 2.173 2.135 2.186 3,957,629 2.1604 -1.72%
2003-11-10 0 8.700 8.700 8.800 8.600 8.900 495,082 4,313,785 8.7133 2.198 2.198 2.224 2.173 2.249 1,959,351 2.2016 -2.79%
2003-11-07 0 8.950 8.900 9.000 8.900 9.000 184,000 1,645,700 8.9440 2.261 2.249 2.274 2.249 2.274 728,204 2.2599 0.56%
2003-11-06 0 8.900 8.850 8.900 8.750 9.000 503,325 4,462,944 8.8669 2.249 2.236 2.249 2.211 2.274 1,991,974 2.2405 -2.20%
2003-11-05 0 9.100 9.050 9.100 9.000 9.100 199,604 1,809,465 9.0653 2.299 2.287 2.299 2.274 2.299 789,959 2.2906 0.55%
2003-11-04 0 9.050 9.000 9.050 8.850 9.200 396,156 3,581,123 9.0397 2.287 2.274 2.287 2.236 2.325 1,567,838 2.2841 2.26%
2003-11-03 0 8.850 8.850 8.900 8.600 8.950 549,000 4,884,500 8.8971 2.236 2.236 2.249 2.173 2.261 2,172,738 2.2481 -0.56%
2003-10-31 0 8.900 8.900 8.950 8.800 9.200 1,410,323 12,596,242 8.9315 2.249 2.249 2.261 2.224 2.325 5,581,535 2.2568 -2.73%
2003-10-30 0 9.150 9.100 9.150 8.950 9.200 1,164,913 10,546,176 9.0532 2.312 2.299 2.312 2.261 2.325 4,610,293 2.2875 -2.14%
2003-10-29 0 9.350 9.250 9.400 9.300 9.700 799,695 7,588,720 9.4895 2.363 2.337 2.375 2.350 2.451 3,164,896 2.3978 -0.53%
2003-10-28 0 9.400 9.350 9.400 9.350 9.500 980,343 9,237,178 9.4224 2.375 2.363 2.375 2.363 2.400 3,879,834 2.3808 0.53%
2003-10-27 0 9.350 9.350 9.400 9.150 9.350 1,219,901 11,280,274 9.2469 2.363 2.363 2.375 2.312 2.363 4,827,915 2.3365 1.63%
2003-10-24 0 9.200 9.150 9.200 9.000 9.350 2,171,755 20,055,642 9.2348 2.325 2.312 2.325 2.274 2.363 8,595,000 2.3334 -1.08%
2003-10-23 0 9.300 9.300 9.350 9.250 9.550 3,824,077 35,936,332 9.3974 2.350 2.350 2.363 2.337 2.413 15,134,278 2.3745 -4.62%
2003-10-22 0 9.750 9.700 9.800 9.700 9.750 1,094,335 10,626,633 9.7106 2.464 2.451 2.476 2.451 2.464 4,330,972 2.4536 -0.51%
2003-10-21 0 9.800 9.750 9.800 9.700 9.850 2,009,243 19,628,872 9.7693 2.476 2.464 2.476 2.451 2.489 7,951,838 2.4685 -1.01%
2003-10-20 0 9.900 9.900 9.950 9.650 9.950 989,937 9,691,165 9.7897 2.501 2.501 2.514 2.438 2.514 3,917,803 2.4736 0.51%
2003-10-17 0 9.850 9.800 9.850 9.700 9.850 1,566,181 15,302,638 9.7707 2.489 2.476 2.489 2.451 2.489 6,198,363 2.4688 1.55%
2003-10-16 0 9.700 9.650 9.700 9.650 9.800 1,410,752 13,720,106 9.7254 2.451 2.438 2.451 2.438 2.476 5,583,233 2.4574 -1.02%
2003-10-15 0 9.800 9.750 9.850 9.600 9.800 997,105 9,701,958 9.7301 2.476 2.464 2.489 2.426 2.476 3,946,172 2.4586 1.55%
2003-10-14 0 9.650 9.600 9.650 9.600 9.850 1,866,758 18,186,287 9.7422 2.438 2.426 2.438 2.426 2.489 7,387,935 2.4616 0.00%
2003-10-13 0 9.650 9.650 9.700 9.500 9.750 2,980,086 28,746,761 9.6463 2.438 2.438 2.451 2.400 2.464 11,794,074 2.4374 2.66%
2003-10-10 0 9.400 9.400 9.450 9.200 9.450 2,038,100 19,077,383 9.3604 2.375 2.375 2.388 2.325 2.388 8,066,043 2.3651 3.87%
2003-10-09 0 9.050 9.050 9.100 9.000 9.300 3,581,952 32,820,968 9.1629 2.287 2.287 2.299 2.274 2.350 14,176,037 2.3152 0.56%
2003-10-08 0 9.000 8.950 9.000 8.900 9.400 2,354,632 21,529,533 9.1435 2.274 2.261 2.274 2.249 2.375 9,318,760 2.3103 -1.85%
2003-10-07 0 9.200 9.200 9.250 9.050 9.500 3,340,371 31,009,851 9.2834 2.317 2.317 2.330 2.279 2.393 13,263,198 2.3380 -3.16%
2003-10-06 0 9.500 9.450 9.500 9.450 10.05 3,326,351 32,665,194 9.8201 2.393 2.380 2.393 2.380 2.531 13,207,531 2.4732 -2.56%
2003-10-03 0 9.750 9.650 9.700 9.250 9.850 6,854,721 65,808,419 9.6005 2.456 2.430 2.443 2.330 2.481 27,217,193 2.4179 5.41%
2003-10-02 0 9.250 9.250 9.300 8.950 9.250 2,087,041 19,136,852 9.1694 2.330 2.330 2.342 2.254 2.330 8,286,756 2.3093 3.93%
2003-09-30 0 8.900 8.900 8.950 8.750 9.000 922,396 8,181,325 8.8696 2.241 2.241 2.254 2.204 2.267 3,662,444 2.2338 1.14%
2003-09-29 0 8.800 8.800 8.900 8.800 9.100 1,235,249 11,014,591 8.9169 2.216 2.216 2.241 2.216 2.292 4,904,651 2.2457 -2.22%
2003-09-26 0 9.000 9.000 9.050 8.450 9.050 3,426,712 30,108,135 8.7863 2.267 2.267 2.279 2.128 2.279 13,606,022 2.2129 6.51%
2003-09-25 0 8.450 8.400 8.450 8.400 8.750 2,611,099 22,401,072 8.5792 2.128 2.116 2.128 2.116 2.204 10,367,568 2.1607 -1.74%
2003-09-24 0 8.600 8.600 8.650 8.200 8.700 3,504,400 29,809,258 8.5062 2.166 2.166 2.179 2.065 2.191 13,914,488 2.1423 5.52%
2003-09-23 0 8.150 8.050 8.150 7.900 8.150 940,516 7,575,026 8.0541 2.053 2.027 2.053 1.990 2.053 3,734,391 2.0285 0.00%
2003-09-22 0 8.150 8.100 8.150 8.000 8.300 582,000 4,765,800 8.1887 2.053 2.040 2.053 2.015 2.090 2,310,875 2.0623 -1.21%
2003-09-19 0 8.250 8.250 8.300 8.200 8.400 1,742,347 14,487,802 8.3151 2.078 2.078 2.090 2.065 2.116 6,918,122 2.0942 0.00%
2003-09-18 0 8.250 8.250 8.300 8.100 8.400 2,065,756 17,082,165 8.2692 2.078 2.078 2.090 2.040 2.116 8,202,242 2.0826 -1.20%
2003-09-17 0 8.350 8.350 8.400 8.000 8.350 2,759,138 22,614,538 8.1962 2.103 2.103 2.116 2.015 2.103 10,955,368 2.0642 6.37%
2003-09-16 0 7.850 7.850 7.900 7.600 7.950 2,139,185 16,719,756 7.8159 1.977 1.977 1.990 1.914 2.002 8,493,797 1.9685 -1.26%
2003-09-15 0 7.950 7.900 7.950 7.650 8.000 2,650,681 20,776,945 7.8383 2.002 1.990 2.002 1.927 2.015 10,524,731 1.9741 4.61%
2003-09-11 0 7.600 7.550 7.600 7.000 7.700 2,537,778 19,088,983 7.5219 1.914 1.901 1.914 1.763 1.939 10,076,441 1.8944 5.56%
2003-09-10 0 7.200 7.200 7.250 7.150 7.850 4,740,413 35,106,494 7.4058 1.813 1.813 1.826 1.801 1.977 18,822,172 1.8652 -9.43%
2003-09-09 0 7.950 7.900 7.950 7.900 8.600 3,396,645 28,076,629 8.2660 2.002 1.990 2.002 1.990 2.166 13,486,638 2.0818 -6.47%
2003-09-08 0 8.500 8.450 8.500 8.400 8.650 1,769,385 14,968,123 8.4595 2.141 2.128 2.141 2.116 2.179 7,025,478 2.1305 -1.73%
2003-09-05 0 8.650 8.600 8.700 8.350 8.650 1,487,302 12,613,786 8.4810 2.179 2.166 2.191 2.103 2.179 5,905,446 2.1360 2.37%
2003-09-04 0 8.450 8.400 8.450 8.300 8.900 2,712,048 23,071,111 8.5069 2.128 2.116 2.128 2.090 2.241 10,768,394 2.1425 -4.52%
2003-09-03 0 8.850 8.800 8.850 8.250 8.850 4,108,229 35,593,653 8.6640 2.229 2.216 2.229 2.078 2.229 16,312,037 2.1820 9.26%
2003-09-02 0 8.100 8.050 8.100 7.950 8.200 1,850,216 14,942,441 8.0761 2.040 2.027 2.040 2.002 2.065 7,346,424 2.0340 1.89%
2003-09-01 0 7.950 7.900 7.950 7.450 8.100 5,474,108 42,676,740 7.7961 2.002 1.990 2.002 1.876 2.040 21,735,364 1.9635 7.43%
2003-08-29 0 7.400 7.350 7.400 6.700 7.450 4,403,707 31,274,385 7.1018 1.864 1.851 1.864 1.687 1.876 17,485,255 1.7886 10.45%
2003-08-28 0 6.700 6.700 6.750 6.600 7.100 3,525,000 23,983,850 6.8039 1.687 1.687 1.700 1.662 1.788 13,996,282 1.7136 -2.90%
2003-08-27 0 6.900 6.900 7.000 6.800 7.200 2,614,663 18,469,134 7.0637 1.738 1.738 1.763 1.713 1.813 10,381,719 1.7790 -4.83%
2003-08-26 0 7.250 7.200 7.300 7.100 7.400 1,382,453 9,999,707 7.2333 1.826 1.813 1.839 1.788 1.864 5,489,135 1.8217 -2.03%
2003-08-25 0 7.400 7.400 7.450 7.350 7.650 2,818,621 21,165,169 7.5091 1.864 1.864 1.876 1.851 1.927 11,191,550 1.8912 0.68%
2003-08-22 0 7.350 7.350 7.400 7.150 7.400 1,987,700 14,550,386 7.3202 1.851 1.851 1.864 1.801 1.864 7,892,315 1.8436 2.08%
2003-08-21 0 7.200 7.200 7.250 6.750 7.300 2,549,379 18,202,470 7.1400 1.813 1.813 1.826 1.700 1.839 10,122,504 1.7982 5.88%
2003-08-20 0 6.800 6.750 6.800 6.700 6.950 1,163,345 7,898,284 6.7893 1.713 1.700 1.713 1.687 1.750 4,619,150 1.7099 -1.45%
2003-08-19 0 6.900 6.850 6.900 6.600 7.000 4,629,315 31,685,368 6.8445 1.738 1.725 1.738 1.662 1.763 18,381,049 1.7238 4.55%
2003-08-18 0 6.600 6.550 6.600 6.450 6.600 1,751,219 11,402,369 6.5111 1.662 1.650 1.662 1.624 1.662 6,953,349 1.6398 3.12%
2003-08-15 0 6.400 6.400 6.450 6.300 6.450 1,001,769 6,391,679 6.3804 1.612 1.612 1.624 1.587 1.624 3,977,600 1.6069 -0.78%
2003-08-14 0 6.450 6.400 6.450 6.250 6.550 1,933,957 12,494,531 6.4606 1.624 1.612 1.624 1.574 1.650 7,678,924 1.6271 1.57%
2003-08-13 0 6.350 6.300 6.350 6.200 6.700 3,102,000 20,144,200 6.4939 1.599 1.587 1.599 1.561 1.687 12,316,728 1.6355 -3.05%
2003-08-12 0 6.550 6.550 6.600 6.250 6.600 5,080,632 32,652,558 6.4269 1.650 1.650 1.662 1.574 1.662 20,173,038 1.6186 3.15%
2003-08-11 0 6.350 6.300 6.350 5.950 6.350 8,673,869 53,293,969 6.1442 1.599 1.587 1.599 1.499 1.599 34,440,260 1.5474 9.48%
2003-08-08 0 5.800 5.750 5.800 5.400 5.900 4,871,353 27,906,893 5.7288 1.461 1.448 1.461 1.360 1.486 19,342,079 1.4428 10.48%
2003-08-07 0 5.250 5.250 5.300 5.250 5.450 1,221,281 6,553,461 5.3661 1.322 1.322 1.335 1.322 1.373 4,849,190 1.3515 -2.78%
2003-08-06 0 5.400 5.350 5.400 5.350 5.550 2,926,569 15,962,745 5.4544 1.360 1.347 1.360 1.347 1.398 11,620,166 1.3737 -6.90%
2003-08-05 0 5.800 5.700 5.800 5.650 6.050 2,659,338 15,418,243 5.7978 1.461 1.436 1.461 1.423 1.524 10,559,105 1.4602 -4.13%
2003-08-04 0 6.050 6.050 6.100 5.250 6.100 10,032,025 57,121,892 5.6940 1.524 1.524 1.536 1.322 1.536 39,832,922 1.4340 15.24%
2003-08-01 0 5.250 5.250 5.300 4.900 5.250 4,487,000 22,957,050 5.1163 1.322 1.322 1.335 1.234 1.322 17,815,976 1.2886 7.14%
2003-07-31 0 4.900 4.850 4.875 4.850 4.900 810,001 3,956,280 4.8843 1.234 1.221 1.228 1.221 1.234 3,216,171 1.2301 1.03%
2003-07-30 0 4.850 4.850 4.875 4.825 4.975 1,461,798 7,140,446 4.8847 1.221 1.221 1.228 1.215 1.253 5,804,181 1.2302 -1.52%
2003-07-29 0 4.925 4.925 4.950 4.750 4.950 2,409,000 11,757,900 4.8808 1.240 1.240 1.247 1.196 1.247 9,565,119 1.2292 4.79%
2003-07-28 0 4.700 4.675 4.700 4.550 4.725 996,529 4,656,997 4.6732 1.184 1.177 1.184 1.146 1.190 3,956,795 1.1770 3.30%
2003-07-25 0 4.550 4.550 4.575 4.500 4.550 116,000 526,425 4.5381 1.146 1.146 1.152 1.133 1.146 460,587 1.1429 0.55%
2003-07-24 0 4.525 4.525 4.550 4.500 4.575 275,291 1,249,788 4.5399 1.140 1.140 1.146 1.133 1.152 1,093,064 1.1434 -0.55%
2003-07-23 0 4.550 4.550 4.575 4.525 4.600 339,000 1,546,750 4.5627 1.146 1.146 1.152 1.140 1.159 1,346,025 1.1491 -1.09%
2003-07-22 0 4.600 4.550 4.600 4.525 4.600 869,000 3,963,600 4.5611 1.159 1.146 1.159 1.140 1.159 3,450,431 1.1487 0.00%
2003-07-21 0 4.600 4.575 4.600 4.550 4.625 2,473,649 11,376,076 4.5989 1.159 1.152 1.159 1.146 1.165 9,821,812 1.1582 0.00%
2003-07-18 0 4.600 4.575 4.600 4.500 4.600 1,031,000 4,720,675 4.5787 1.159 1.152 1.159 1.133 1.159 4,093,664 1.1532 1.66%
2003-07-17 0 4.525 4.500 4.525 4.475 4.650 1,226,000 5,564,050 4.5384 1.140 1.133 1.140 1.127 1.171 4,867,927 1.1430 -1.63%
2003-07-16 0 4.600 4.600 4.675 4.600 4.675 1,510,089 6,988,035 4.6276 1.159 1.159 1.177 1.159 1.177 5,995,924 1.1655 -3.16%
2003-07-15 0 4.750 4.675 4.750 4.700 4.900 5,356,114 25,654,303 4.7897 1.196 1.177 1.196 1.184 1.234 21,266,860 1.2063 2.15%
2003-07-14 0 4.650 4.600 4.700 4.325 4.750 2,170,685 9,933,709 4.5763 1.171 1.159 1.184 1.089 1.196 8,618,871 1.1526 7.51%
2003-07-11 0 4.325 4.300 4.325 4.300 4.350 457,243 1,978,327 4.3266 1.089 1.083 1.089 1.083 1.096 1,815,518 1.0897 -1.70%
2003-07-10 0 4.400 4.375 4.425 4.375 4.450 661,285 2,912,111 4.4037 1.108 1.102 1.114 1.102 1.121 2,625,683 1.1091 -0.56%
2003-07-09 0 4.425 4.425 4.450 4.375 4.450 816,736 3,604,461 4.4133 1.114 1.114 1.121 1.102 1.121 3,242,913 1.1115 0.00%
2003-07-08 0 4.425 4.400 4.450 4.375 4.425 1,114,952 4,914,045 4.4074 1.114 1.108 1.121 1.102 1.114 4,427,002 1.1100 1.14%
2003-07-07 0 4.375 4.350 4.400 4.250 4.400 863,020 3,718,359 4.3085 1.102 1.096 1.108 1.070 1.108 3,426,687 1.0851 2.34%
2003-07-04 0 4.275 4.275 4.300 4.275 4.325 777,886 3,335,476 4.2879 1.077 1.077 1.083 1.077 1.089 3,088,656 1.0799 -1.72%
2003-07-03 0 4.350 4.325 4.350 4.325 4.425 253,000 1,107,675 4.3782 1.096 1.089 1.096 1.089 1.114 1,004,556 1.1027 0.00%
2003-07-02 0 4.350 4.350 4.375 4.350 4.475 578,911 2,545,997 4.3979 1.096 1.096 1.102 1.096 1.127 2,298,610 1.1076 -1.14%
2003-06-30 0 4.400 4.400 4.425 4.375 4.475 304,022 1,338,644 4.4031 1.108 1.108 1.114 1.102 1.127 1,207,143 1.1089 -1.68%
2003-06-27 0 4.475 4.475 4.500 4.475 4.550 267,058 1,201,955 4.5007 1.127 1.127 1.133 1.127 1.146 1,060,374 1.1335 0.00%
2003-06-26 0 4.475 4.475 4.525 4.400 4.525 1,438,276 6,457,133 4.4895 1.127 1.127 1.140 1.108 1.140 5,710,785 1.1307 1.70%
2003-06-25 0 4.400 4.375 4.400 4.250 4.400 666,000 2,878,700 4.3224 1.108 1.102 1.108 1.070 1.108 2,644,404 1.0886 3.53%
2003-06-24 0 4.250 4.250 4.275 4.250 4.350 1,015,009 4,341,921 4.2777 1.070 1.070 1.077 1.070 1.096 4,030,171 1.0774 -2.30%
2003-06-23 0 4.350 4.350 4.375 4.350 4.450 1,004,719 4,421,193 4.4004 1.096 1.096 1.102 1.096 1.121 3,989,314 1.1083 -2.25%
2003-06-20 0 4.450 4.450 4.475 4.325 4.475 1,849,980 8,197,666 4.4312 1.121 1.121 1.127 1.089 1.127 7,345,487 1.1160 1.71%
2003-06-19 0 4.375 4.375 4.400 4.300 4.425 1,135,987 4,965,012 4.3707 1.102 1.102 1.108 1.083 1.114 4,510,523 1.1008 1.74%
2003-06-18 0 4.300 4.275 4.325 4.275 4.350 1,006,834 4,333,272 4.3039 1.083 1.077 1.089 1.077 1.096 3,997,711 1.0839 1.18%
2003-06-17 0 4.250 4.225 4.250 4.225 4.325 1,648,602 7,056,753 4.2804 1.070 1.064 1.070 1.064 1.089 6,545,900 1.0780 0.59%
2003-06-16 0 4.225 4.225 4.250 4.225 4.300 919,865 3,904,286 4.2444 1.064 1.064 1.070 1.064 1.083 3,652,394 1.0690 -1.74%
2003-06-13 0 4.300 4.275 4.325 4.275 4.375 1,276,144 5,496,805 4.3074 1.083 1.077 1.089 1.077 1.102 5,067,027 1.0848 -2.27%
2003-06-12 0 4.400 4.375 4.400 4.350 4.425 811,074 3,547,040 4.3733 1.108 1.102 1.108 1.096 1.114 3,220,431 1.1014 0.00%
2003-06-11 0 4.400 4.375 4.400 4.350 4.475 1,920,488 8,457,511 4.4038 1.108 1.102 1.108 1.096 1.127 7,625,444 1.1091 2.33%
2003-06-10 0 4.300 4.300 4.350 4.200 4.400 1,907,148 8,218,472 4.3093 1.083 1.083 1.096 1.058 1.108 7,572,477 1.0853 -0.58%
2003-06-09 0 4.325 4.300 4.350 4.100 4.350 7,653,000 31,303,975 4.0904 1.089 1.083 1.096 1.033 1.096 30,386,821 1.0302 6.13%
2003-06-06 0 4.075 4.075 4.100 4.075 4.100 691,000 2,823,625 4.0863 1.026 1.026 1.033 1.026 1.033 2,743,668 1.0291 0.00%
2003-06-05 0 4.075 4.075 4.100 4.075 4.275 950,146 4,003,305 4.2134 1.026 1.026 1.033 1.026 1.077 3,772,627 1.0611 -2.98%
2003-06-03 0 4.200 4.175 4.200 4.200 4.250 792,725 3,329,973 4.2007 1.058 1.051 1.058 1.058 1.070 3,147,575 1.0579 -0.59%
2003-06-02 0 4.225 4.175 4.225 4.150 4.275 1,316,000 5,542,900 4.2119 1.064 1.051 1.064 1.045 1.077 5,225,279 1.0608 2.42%
2003-05-30 0 4.125 4.100 4.125 4.100 4.125 603,310 2,480,490 4.1115 1.039 1.033 1.039 1.033 1.039 2,395,488 1.0355 1.23%
2003-05-29 0 4.075 4.050 4.075 4.050 4.125 2,060,724 8,437,607 4.0945 1.026 1.020 1.026 1.020 1.039 8,182,262 1.0312 0.62%
2003-05-28 0 4.050 4.050 4.075 4.050 4.100 388,656 1,581,275 4.0686 1.020 1.020 1.026 1.020 1.033 1,543,188 1.0247 0.00%
2003-05-27 0 4.050 4.050 4.075 4.050 4.150 614,000 2,510,300 4.0884 1.020 1.020 1.026 1.020 1.045 2,437,934 1.0297 0.00%
2003-05-26 0 4.050 4.050 4.075 4.050 4.150 749,744 3,065,001 4.0881 1.020 1.020 1.026 1.020 1.045 2,976,916 1.0296 0.62%
2003-05-23 0 4.025 4.025 4.050 4.000 4.050 1,614,000 6,508,975 4.0328 1.014 1.014 1.020 1.007 1.020 6,408,510 1.0157 1.90%
2003-05-22 0 3.950 3.950 3.975 3.850 3.975 444,000 1,738,950 3.9166 0.995 0.995 1.001 0.970 1.001 1,762,936 0.9864 3.27%
2003-05-21 0 3.825 3.800 3.825 3.775 3.825 153,000 583,100 3.8111 0.963 0.957 0.963 0.951 0.963 607,498 0.9598 0.66%
2003-05-20 0 3.800 3.800 3.825 3.750 3.800 558,000 2,118,275 3.7962 0.957 0.957 0.963 0.944 0.957 2,215,582 0.9561 0.00%
2003-05-19 0 3.800 3.800 3.825 3.775 3.800 413,000 1,569,325 3.7998 0.957 0.957 0.963 0.951 0.957 1,639,848 0.9570 0.00%
2003-05-16 0 3.800 3.775 3.825 3.750 3.825 577,400 2,187,555 3.7886 0.957 0.951 0.963 0.944 0.963 2,292,611 0.9542 1.33%
2003-05-15 0 3.750 3.750 3.825 3.750 3.825 785,480 2,978,901 3.7925 0.944 0.944 0.963 0.944 0.963 3,118,808 0.9551 -3.23%
2003-05-14 0 3.875 3.875 3.900 3.875 3.950 712,480 2,780,237 3.9022 0.976 0.976 0.982 0.976 0.995 2,828,956 0.9828 -1.27%
2003-05-13 0 3.925 3.925 3.975 3.900 4.100 678,493 2,689,873 3.9645 0.989 0.989 1.001 0.982 1.033 2,694,008 0.9985 -3.68%
2003-05-12 0 4.075 4.050 4.075 4.050 4.100 605,000 2,462,475 4.0702 1.026 1.020 1.026 1.020 1.033 2,402,199 1.0251 0.62%
2003-05-09 0 4.050 4.025 4.075 4.000 4.075 623,000 2,517,575 4.0411 1.020 1.014 1.026 1.007 1.026 2,473,669 1.0177 1.25%
2003-05-07 0 4.000 3.975 4.000 3.825 4.100 923,000 3,704,825 4.0139 1.007 1.001 1.007 0.963 1.033 3,664,842 1.0109 3.90%
2003-05-06 0 3.850 3.800 3.850 3.850 4.025 440,000 1,749,800 3.9768 0.970 0.957 0.970 0.970 1.014 1,747,054 1.0016 -3.75%
2003-05-05 0 4.000 3.975 4.000 3.725 4.000 620,000 2,404,050 3.8775 1.007 1.001 1.007 0.938 1.007 2,461,757 0.9766 8.84%
2003-05-02 0 3.675 3.675 3.750 3.675 3.700 179,030 661,752 3.6963 0.926 0.926 0.944 0.926 0.932 710,852 0.9309 0.68%
2003-04-30 0 3.750 3.750 3.775 3.750 3.800 316,000 1,195,275 3.7825 0.919 0.919 0.925 0.919 0.932 1,289,078 0.9272 -1.32%
2003-04-29 0 3.800 3.775 3.800 3.650 3.825 1,468,449 5,398,816 3.6765 0.932 0.925 0.932 0.895 0.938 5,990,331 0.9013 4.83%
2003-04-28 0 3.625 3.600 3.650 3.600 3.625 284,099 1,015,997 3.5762 0.889 0.882 0.895 0.882 0.889 1,158,942 0.8767 0.69%
2003-04-25 0 3.600 3.600 3.650 3.525 3.600 79,000 281,625 3.5649 0.882 0.882 0.895 0.864 0.882 322,269 0.8739 0.70%
2003-04-24 0 3.575 3.550 3.575 3.550 3.600 248,148 888,353 3.5799 0.876 0.870 0.876 0.870 0.882 1,012,285 0.8776 -1.38%
2003-04-23 0 3.625 3.625 3.650 3.625 3.700 274,000 1,007,775 3.6780 0.889 0.889 0.895 0.889 0.907 1,117,744 0.9016 -2.03%
2003-04-22 0 3.700 3.700 3.725 3.650 3.700 85,000 314,250 3.6971 0.907 0.907 0.913 0.895 0.907 346,746 0.9063 0.00%
2003-04-17 0 3.700 3.700 3.725 3.675 3.725 133,108 490,961 3.6884 0.907 0.907 0.913 0.901 0.913 542,995 0.9042 0.00%
2003-04-16 0 3.700 3.700 3.725 3.625 3.700 173,000 634,200 3.6659 0.907 0.907 0.913 0.889 0.907 705,729 0.8986 0.00%
2003-04-15 0 3.700 3.650 3.700 3.675 3.700 207,774 764,098 3.6775 0.907 0.895 0.907 0.901 0.907 847,585 0.9015 0.68%
2003-04-14 0 3.675 3.650 3.675 3.650 3.700 413,936 1,532,123 3.7014 0.901 0.895 0.901 0.895 0.907 1,688,594 0.9073 -3.29%
2003-04-11 0 3.800 3.800 3.825 3.650 3.850 478,000 1,794,650 3.7545 0.932 0.932 0.938 0.895 0.944 1,949,934 0.9204 3.40%
2003-04-10 0 3.675 3.675 3.700 3.650 3.750 417,044 1,545,535 3.7059 0.901 0.901 0.907 0.895 0.919 1,701,272 0.9085 -1.34%
2003-04-09 0 3.725 3.725 3.750 3.725 3.925 700,000 2,652,100 3.7887 0.913 0.913 0.919 0.913 0.962 2,855,552 0.9288 -5.70%
2003-04-08 0 3.950 3.925 3.950 3.900 4.050 824,000 3,276,450 3.9763 0.968 0.962 0.968 0.956 0.993 3,361,392 0.9747 -3.66%
2003-04-07 0 4.100 4.075 4.100 4.100 4.125 285,220 1,173,950 4.1159 1.005 0.999 1.005 1.005 1.011 1,163,515 1.0090 -0.61%
2003-04-04 0 4.125 4.100 4.125 4.050 4.125 160,486 656,861 4.0929 1.011 1.005 1.011 0.993 1.011 654,680 1.0033 0.61%
2003-04-03 0 4.100 4.050 4.100 4.050 4.100 161,439 659,420 4.0846 1.005 0.993 1.005 0.993 1.005 658,568 1.0013 0.00%
2003-04-02 0 4.100 4.075 4.100 4.075 4.100 697,000 2,856,200 4.0978 1.005 0.999 1.005 0.999 1.005 2,843,313 1.0045 0.00%
2003-04-01 0 4.100 4.100 4.125 4.075 4.150 386,440 1,589,312 4.1127 1.005 1.005 1.011 0.999 1.017 1,576,428 1.0082 -1.20%
2003-03-31 0 4.150 4.125 4.175 4.125 4.250 220,041 920,884 4.1851 1.017 1.011 1.023 1.011 1.042 897,626 1.0259 -3.49%
2003-03-28 0 4.300 4.275 4.325 4.300 4.300 174,677 751,048 4.2996 1.054 1.048 1.060 1.054 1.054 712,570 1.0540 -0.58%
2003-03-27 0 4.325 4.300 4.325 4.275 4.325 152,325 655,020 4.3001 1.060 1.054 1.060 1.048 1.060 621,388 1.0541 -1.14%
2003-03-26 0 4.375 4.375 4.400 4.350 4.375 235,000 1,026,600 4.3685 1.072 1.072 1.079 1.066 1.072 958,649 1.0709 0.00%
2003-03-25 0 4.375 4.300 4.375 4.325 4.400 253,516 1,106,692 4.3654 1.072 1.054 1.072 1.060 1.079 1,034,183 1.0701 -0.57%
2003-03-24 0 4.400 4.400 4.425 4.375 4.425 1,016,798 4,468,100 4.3943 1.079 1.079 1.085 1.072 1.085 4,147,884 1.0772 1.15%
2003-03-21 0 4.350 4.350 4.400 4.325 4.400 1,145,000 4,999,925 4.3667 1.066 1.066 1.079 1.060 1.079 4,670,866 1.0704 -1.69%
2003-03-20 0 4.425 4.425 4.450 4.325 4.425 1,129,371 4,920,602 4.3569 1.085 1.085 1.091 1.060 1.085 4,607,110 1.0680 1.14%
2003-03-19 0 4.375 4.350 4.400 4.325 4.375 1,065,000 4,637,650 4.3546 1.072 1.066 1.079 1.060 1.072 4,344,518 1.0675 0.57%
2003-03-18 0 4.350 4.350 4.375 4.250 4.350 724,078 3,128,667 4.3209 1.066 1.066 1.072 1.042 1.066 2,953,774 1.0592 1.16%
2003-03-17 0 4.300 4.300 4.400 4.175 4.300 1,226,100 5,166,685 4.2139 1.054 1.054 1.079 1.023 1.054 5,001,702 1.0330 0.00%
2003-03-14 0 4.300 4.250 4.300 4.200 4.375 1,585,000 6,769,150 4.2708 1.054 1.042 1.054 1.030 1.072 6,465,785 1.0469 -1.15%
2003-03-13 0 4.350 4.300 4.350 4.250 4.400 862,926 3,736,859 4.3305 1.066 1.054 1.066 1.042 1.079 3,520,185 1.0616 -1.69%
2003-03-12 0 4.425 4.425 4.450 4.400 4.450 1,055,029 4,659,049 4.4160 1.085 1.085 1.091 1.079 1.091 4,303,842 1.0825 0.00%
2003-03-11 0 4.425 4.425 4.500 4.325 4.425 1,836,000 8,047,550 4.3832 1.085 1.085 1.103 1.060 1.085 7,489,704 1.0745 0.57%
2003-03-10 0 4.400 4.375 4.400 4.375 4.550 324,242 1,436,578 4.4306 1.079 1.072 1.079 1.072 1.115 1,322,700 1.0861 -2.22%
2003-03-07 0 4.500 4.500 4.525 4.500 4.575 101,000 458,000 4.5347 1.103 1.103 1.109 1.103 1.121 412,015 1.1116 -0.55%
2003-03-06 0 4.525 4.500 4.550 4.525 4.550 151,000 686,300 4.5450 1.109 1.103 1.115 1.109 1.115 615,983 1.1142 -1.63%
2003-03-05 0 4.600 4.550 4.600 4.550 4.600 117,000 533,700 4.5615 1.128 1.115 1.128 1.115 1.128 477,285 1.1182 0.00%
2003-03-04 0 4.600 4.600 4.625 4.600 4.625 411,490 1,899,394 4.6159 1.128 1.128 1.134 1.128 1.134 1,678,616 1.1315 -1.08%
2003-03-03 0 4.650 4.600 4.650 4.600 4.650 155,922 716,707 4.5966 1.140 1.128 1.140 1.128 1.140 636,062 1.1268 2.76%
2003-02-28 0 4.525 4.525 4.600 4.525 4.600 74,000 336,200 4.5432 1.109 1.109 1.128 1.109 1.128 301,873 1.1137 0.00%
2003-02-27 0 4.525 4.525 4.600 4.500 4.600 187,000 850,200 4.5465 1.109 1.109 1.128 1.103 1.128 762,840 1.1145 -1.63%
2003-02-26 0 4.600 4.550 4.600 4.550 4.600 65,000 297,375 4.5750 1.128 1.115 1.128 1.115 1.128 265,158 1.1215 1.66%
2003-02-25 0 4.525 4.525 4.600 4.525 4.600 106,131 486,840 4.5872 1.109 1.109 1.128 1.109 1.128 432,946 1.1245 -1.63%
2003-02-24 0 4.600 4.550 4.600 4.550 4.600 55,279 253,792 4.5911 1.128 1.115 1.128 1.115 1.128 225,503 1.1254 1.66%
2003-02-21 0 4.525 4.500 4.575 4.500 4.550 54,000 244,650 4.5306 1.109 1.103 1.121 1.103 1.115 220,285 1.1106 -0.55%
2003-02-20 0 4.550 4.500 4.525 4.525 4.650 203,000 934,000 4.6010 1.115 1.103 1.109 1.109 1.140 828,110 1.1279 -1.09%
2003-02-19 0 4.600 4.575 4.600 4.600 4.625 231,000 1,063,000 4.6017 1.128 1.121 1.128 1.128 1.134 942,332 1.1281 -0.54%
2003-02-18 0 4.625 4.625 4.650 4.600 4.625 139,000 640,500 4.6079 1.134 1.134 1.140 1.128 1.134 567,031 1.1296 0.54%
2003-02-17 0 4.600 4.575 4.600 4.600 4.675 103,673 477,187 4.6028 1.128 1.121 1.128 1.128 1.146 422,919 1.1283 0.55%
2003-02-14 0 4.575 4.575 4.600 4.550 4.600 74,800 342,160 4.5743 1.121 1.121 1.128 1.115 1.128 305,136 1.1213 -0.54%
2003-02-13 0 4.600 4.575 4.600 4.600 4.600 174,000 800,400 4.6000 1.128 1.121 1.128 1.128 1.128 709,809 1.1276 -0.54%
2003-02-12 0 4.625 4.600 4.625 4.575 4.625 226,000 1,041,750 4.6095 1.134 1.128 1.134 1.121 1.134 921,935 1.1300 1.09%
2003-02-11 0 4.575 4.550 4.625 4.575 4.675 211,188 977,246 4.6274 1.121 1.115 1.134 1.121 1.146 861,512 1.1343 -1.08%
2003-02-10 0 4.625 4.600 4.625 4.600 4.650 72,000 332,400 4.6167 1.134 1.128 1.134 1.128 1.140 293,714 1.1317 1.65%
2003-02-07 0 4.550 4.550 4.600 4.525 4.600 61,000 278,850 4.5713 1.115 1.115 1.128 1.109 1.128 248,841 1.1206 1.11%
2003-02-06 0 4.500 4.500 4.550 4.500 4.500 3,813 17,075 4.4781 1.103 1.103 1.115 1.103 1.103 15,555 1.0977 1.69%
2003-02-05 0 4.425 4.425 4.500 4.425 4.500 167,000 746,475 4.4699 1.085 1.085 1.103 1.085 1.103 681,253 1.0957 -1.12%
2003-02-04 0 4.475 4.450 4.500 4.475 4.600 312,450 1,411,949 4.5190 1.097 1.091 1.103 1.097 1.128 1,274,596 1.1078 -1.10%
2003-01-30 0 4.525 4.500 4.550 4.525 4.650 244,100 1,115,000 4.5678 1.109 1.103 1.115 1.109 1.140 995,772 1.1197 0.56%
2003-01-29 0 4.500 4.500 4.550 4.500 4.600 263,000 1,194,525 4.5419 1.103 1.103 1.115 1.103 1.128 1,072,871 1.1134 -2.17%
2003-01-28 0 4.600 4.575 4.600 4.575 4.600 314,400 1,443,338 4.5908 1.128 1.121 1.128 1.121 1.128 1,282,551 1.1254 0.55%
2003-01-27 0 4.575 4.575 4.600 4.575 4.750 655,000 3,050,875 4.6578 1.121 1.121 1.128 1.121 1.164 2,671,980 1.1418 -3.68%
2003-01-24 0 4.750 4.725 4.775 4.750 4.800 87,000 414,850 4.7684 1.164 1.158 1.171 1.164 1.177 354,904 1.1689 -2.06%
2003-01-23 0 4.850 4.825 4.850 4.800 4.850 968,000 4,654,400 4.8083 1.189 1.183 1.189 1.177 1.189 3,948,820 1.1787 1.04%
2003-01-22 0 4.800 4.825 4.850 4.725 4.850 213,714 1,023,013 4.7868 1.177 1.183 1.189 1.158 1.189 871,816 1.1734 1.05%
2003-01-21 0 4.750 4.775 4.800 4.750 4.825 216,435 1,028,784 4.7533 1.164 1.171 1.177 1.164 1.183 882,916 1.1652 -0.52%
2003-01-20 0 4.775 4.725 4.800 4.725 4.800 152,881 728,472 4.7650 1.171 1.158 1.177 1.158 1.177 623,657 1.1681 0.53%
2003-01-17 0 4.750 4.750 4.800 4.750 4.900 357,756 1,729,052 4.8330 1.164 1.164 1.177 1.164 1.201 1,459,415 1.1848 -4.52%
2003-01-16 0 4.975 4.950 5.000 4.900 5.000 710,092 3,538,653 4.9834 1.220 1.213 1.226 1.201 1.226 2,896,720 1.2216 -3.40%
2003-01-15 0 5.150 5.100 5.200 5.100 5.150 335,261 1,722,447 5.1376 1.262 1.250 1.275 1.250 1.262 1,367,650 1.2594 -0.96%
2003-01-14 0 5.200 5.150 5.200 5.200 5.250 139,023 723,871 5.2068 1.275 1.262 1.275 1.275 1.287 567,125 1.2764 0.00%
2003-01-13 0 5.200 5.150 5.250 5.150 5.200 375,148 1,946,233 5.1879 1.275 1.262 1.287 1.262 1.275 1,530,363 1.2717 0.97%
2003-01-10 0 5.150 5.100 5.150 5.100 5.200 229,654 1,175,670 5.1193 1.262 1.250 1.262 1.250 1.275 936,841 1.2549 0.98%
2003-01-09 0 5.100 5.050 5.100 4.950 5.100 118,284 597,442 5.0509 1.250 1.238 1.250 1.213 1.250 482,523 1.2382 2.00%
2003-01-08 0 5.000 5.000 5.100 4.975 5.100 387,673 1,961,898 5.0607 1.226 1.226 1.250 1.220 1.250 1,581,457 1.2406 0.50%
2003-01-07 0 4.975 4.975 5.000 4.900 5.000 458,251 2,283,492 4.9831 1.220 1.220 1.226 1.201 1.226 1,869,370 1.2215 1.53%
2003-01-06 0 4.900 4.900 4.925 4.800 4.950 258,000 1,250,675 4.8476 1.201 1.201 1.207 1.177 1.213 1,052,475 1.1883 1.55%
2003-01-03 0 4.825 4.825 4.850 4.800 4.950 139,000 669,975 4.8200 1.183 1.183 1.189 1.177 1.213 567,031 1.1815 0.52%
2003-01-02 0 4.800 4.750 4.800 4.775 4.800 47,000 225,200 4.7915 1.177 1.164 1.177 1.171 1.177 191,730 1.1746 2.13%
2002-12-31 0 4.700 4.675 4.700 4.650 4.750 67,200 316,060 4.7033 1.152 1.146 1.152 1.140 1.164 274,133 1.1529 0.00%
2002-12-30 0 4.700 4.675 4.700 4.700 4.800 266,661 1,257,916 4.7173 1.152 1.146 1.152 1.152 1.177 1,087,806 1.1564 -2.59%
2002-12-27 0 4.825 4.825 4.850 4.800 4.850 308,480 1,487,806 4.8230 1.183 1.183 1.189 1.177 1.189 1,258,401 1.1823 -1.03%
2002-12-24 0 4.875 4.875 4.900 4.850 4.900 181,610 882,659 4.8602 1.195 1.195 1.201 1.189 1.201 740,852 1.1914 -0.51%
2002-12-23 0 4.900 4.875 4.900 4.850 4.900 86,793 424,878 4.8953 1.201 1.195 1.201 1.189 1.201 354,060 1.2000 1.03%
2002-12-20 0 4.850 4.850 4.875 4.800 4.875 43,486 210,496 4.8405 1.189 1.189 1.195 1.177 1.195 177,395 1.1866 1.04%
2002-12-19 0 4.800 4.800 4.825 4.800 4.825 236,700 1,138,715 4.8108 1.177 1.177 1.183 1.177 1.183 965,584 1.1793 -1.54%
2002-12-18 0 4.875 4.850 4.900 4.850 5.000 727,033 3,560,490 4.8973 1.195 1.189 1.201 1.189 1.226 2,965,829 1.2005 -3.47%
2002-12-17 0 5.050 5.000 5.050 4.975 5.200 620,918 3,137,076 5.0523 1.238 1.226 1.238 1.220 1.275 2,532,948 1.2385 -1.94%
2002-12-16 0 5.150 5.100 5.150 5.100 5.150 152,000 780,150 5.1326 1.262 1.250 1.262 1.250 1.262 620,063 1.2582 0.00%
2002-12-13 0 5.150 5.150 5.200 5.150 5.200 168,152 871,845 5.1849 1.262 1.262 1.275 1.262 1.275 685,952 1.2710 -2.83%
2002-12-12 0 5.300 5.250 5.300 5.250 5.300 165,000 867,900 5.2600 1.299 1.287 1.299 1.287 1.299 673,094 1.2894 0.95%
2002-12-11 0 5.250 5.250 5.300 5.250 5.300 618,309 3,270,145 5.2889 1.287 1.287 1.299 1.287 1.299 2,522,305 1.2965 -0.94%
2002-12-10 0 5.300 5.300 5.350 5.250 5.300 612,016 3,243,382 5.2995 1.299 1.299 1.311 1.287 1.299 2,496,633 1.2991 0.00%
2002-12-09 0 5.300 5.250 5.300 5.300 5.300 29,148 154,455 5.2990 1.299 1.287 1.299 1.299 1.299 118,905 1.2990 -1.85%
2002-12-06 0 5.400 5.300 5.400 5.200 5.400 370,000 1,955,450 5.2850 1.324 1.299 1.324 1.275 1.324 1,509,363 1.2955 2.86%
2002-12-05 0 5.250 5.200 5.300 5.250 5.250 35,366 185,606 5.2481 1.287 1.275 1.299 1.287 1.287 144,271 1.2865 0.00%
2002-12-04 0 5.250 5.200 5.250 5.200 5.350 306,000 1,607,250 5.2525 1.287 1.275 1.287 1.275 1.311 1,248,284 1.2876 -1.87%
2002-12-03 0 5.350 5.300 5.400 5.350 5.400 860,793 4,612,544 5.3585 1.311 1.299 1.324 1.311 1.324 3,511,484 1.3136 -0.93%
2002-12-02 0 5.400 5.350 5.400 5.350 5.400 222,909 1,203,076 5.3972 1.324 1.311 1.324 1.311 1.324 909,326 1.3230 0.00%
2002-11-29 0 5.400 5.350 5.400 5.350 5.450 329,512 1,781,662 5.4070 1.324 1.311 1.324 1.311 1.336 1,344,198 1.3254 0.93%
2002-11-28 0 5.350 5.350 5.400 5.350 5.450 331,000 1,787,300 5.3997 1.311 1.311 1.324 1.311 1.336 1,350,268 1.3237 0.00%
2002-11-27 0 5.350 5.350 5.400 5.300 5.400 151,297 812,430 5.3698 1.311 1.311 1.324 1.299 1.324 617,195 1.3163 0.00%
2002-11-26 0 5.350 5.350 5.400 5.350 5.500 382,000 2,063,750 5.4025 1.311 1.311 1.324 1.311 1.348 1,558,315 1.3243 -2.73%
2002-11-25 0 5.500 5.450 5.500 5.400 5.500 379,000 2,059,400 5.4338 1.348 1.336 1.348 1.324 1.348 1,546,077 1.3320 1.85%
2002-11-22 0 5.400 5.350 5.450 5.350 5.450 1,192,233 6,434,169 5.3967 1.324 1.311 1.336 1.311 1.336 4,863,547 1.3229 0.93%
2002-11-21 0 5.350 5.350 5.400 5.350 5.400 159,000 853,250 5.3664 1.311 1.311 1.324 1.311 1.324 648,618 1.3155 -0.93%
2002-11-20 0 5.400 5.350 5.400 5.400 5.400 282,000 1,534,150 5.4402 1.324 1.311 1.324 1.324 1.324 1,150,379 1.3336 -0.92%
2002-11-19 0 5.450 5.400 5.500 5.400 5.550 784,000 4,306,500 5.4930 1.336 1.324 1.348 1.324 1.361 3,198,218 1.3465 0.00%
2002-11-18 0 5.450 5.400 5.450 5.450 5.550 670,000 3,667,200 5.4734 1.336 1.324 1.336 1.336 1.361 2,733,171 1.3417 0.00%
2002-11-15 0 5.450 5.400 5.450 5.250 5.450 924,000 4,942,750 5.3493 1.336 1.324 1.336 1.287 1.336 3,769,328 1.3113 4.81%
2002-11-14 0 5.200 5.200 5.250 5.200 5.300 1,003,000 5,295,050 5.2792 1.275 1.275 1.287 1.275 1.299 4,091,597 1.2941 0.97%
2002-11-13 0 5.150 5.100 5.200 5.100 5.250 1,047,193 5,427,215 5.1826 1.262 1.250 1.275 1.250 1.287 4,271,877 1.2705 0.98%
2002-11-12 0 5.100 5.100 5.150 5.100 5.200 484,159 2,499,203 5.1619 1.250 1.250 1.262 1.250 1.275 1,975,059 1.2654 -1.92%
2002-11-11 0 5.200 5.150 5.200 5.200 5.300 278,029 1,451,146 5.2194 1.275 1.262 1.275 1.275 1.299 1,134,180 1.2795 -1.89%
2002-11-08 0 5.300 5.250 5.350 5.200 5.500 642,126 3,429,512 5.3409 1.299 1.287 1.311 1.275 1.348 2,619,463 1.3092 -2.75%
2002-11-07 0 5.450 5.400 5.450 5.450 5.500 399,000 2,185,150 5.4766 1.336 1.324 1.336 1.336 1.348 1,627,664 1.3425 -0.91%
2002-11-06 0 5.500 5.500 5.550 5.500 5.600 725,648 4,020,717 5.5409 1.348 1.348 1.361 1.348 1.373 2,960,179 1.3583 -0.90%
2002-11-05 0 5.550 5.500 5.600 5.500 5.550 43,005 238,177 5.5384 1.361 1.348 1.373 1.348 1.361 175,433 1.3577 0.00%
2002-11-04 0 5.550 5.500 5.550 5.550 5.600 279,331 1,554,687 5.5658 1.361 1.348 1.361 1.361 1.373 1,139,492 1.3644 1.83%
2002-11-01 0 5.450 5.400 5.450 5.450 5.500 147,000 802,550 5.4595 1.336 1.324 1.336 1.336 1.348 599,666 1.3383 -0.91%
2002-10-31 0 5.500 5.450 5.500 5.450 5.500 67,200 368,500 5.4836 1.348 1.336 1.348 1.336 1.348 274,133 1.3442 0.00%
2002-10-30 0 5.500 5.500 5.550 5.500 5.600 333,000 1,852,500 5.5631 1.348 1.348 1.361 1.348 1.373 1,358,427 1.3637 -1.79%
2002-10-29 0 5.600 5.600 5.650 5.600 5.700 256,001 1,451,705 5.6707 1.373 1.373 1.385 1.373 1.397 1,044,320 1.3901 -1.75%
2002-10-28 0 5.700 5.700 5.750 5.700 5.750 623,360 3,574,970 5.7350 1.397 1.397 1.410 1.397 1.410 2,542,909 1.4059 0.00%
2002-10-25 0 5.700 5.700 5.750 5.650 5.700 240,000 1,367,350 5.6973 1.397 1.397 1.410 1.385 1.397 979,046 1.3966 -0.87%
2002-10-24 0 5.750 5.700 5.750 5.700 5.750 246,858 1,417,119 5.7406 1.410 1.397 1.410 1.397 1.410 1,007,022 1.4072 0.00%
2002-10-23 0 5.750 5.700 5.750 5.700 5.800 876,000 5,042,000 5.7557 1.410 1.397 1.410 1.397 1.422 3,573,519 1.4109 0.88%
2002-10-22 0 5.700 5.650 5.700 5.650 5.750 99,000 565,550 5.7126 1.397 1.385 1.397 1.385 1.410 403,857 1.4004 0.00%
2002-10-21 0 5.700 5.700 5.750 5.700 5.750 73,000 419,100 5.7411 1.397 1.397 1.410 1.397 1.410 297,793 1.4074 -0.87%
2002-10-18 0 5.750 5.700 5.750 5.750 5.850 1,869,130 10,822,898 5.7903 1.410 1.397 1.410 1.410 1.434 7,624,853 1.4194 0.00%
2002-10-17 0 5.750 5.700 5.750 5.700 5.850 736,000 4,229,150 5.7461 1.410 1.397 1.410 1.397 1.434 3,002,408 1.4086 0.00%
2002-10-16 0 5.750 5.700 5.750 5.700 5.900 390,200 2,243,311 5.7491 1.410 1.397 1.410 1.397 1.446 1,591,766 1.4093 0.88%
2002-10-15 0 5.700 5.700 5.800 5.700 5.750 346,000 1,986,900 5.7425 1.397 1.397 1.422 1.397 1.410 1,411,458 1.4077 0.00%
2002-10-11 0 5.700 5.550 5.700 5.650 5.700 100,000 566,350 5.6635 1.397 1.361 1.397 1.385 1.397 407,936 1.3883 4.59%
2002-10-10 0 5.450 5.450 5.650 5.450 5.600 40,000 222,800 5.5700 1.336 1.336 1.385 1.336 1.373 163,174 1.3654 -5.22%
2002-10-09 0 5.750 5.650 5.750 5.650 5.750 127,004 724,222 5.7024 1.410 1.385 1.410 1.385 1.410 518,095 1.3979 4.55%
2002-10-08 0 5.550 5.500 5.600 5.500 5.550 35,482 195,631 5.5135 1.348 1.336 1.360 1.336 1.348 146,060 1.3394 0.91%
2002-10-07 0 5.500 5.500 5.600 5.450 5.600 18,000 99,050 5.5028 1.336 1.336 1.360 1.324 1.360 74,096 1.3368 -0.90%
2002-10-04 0 5.550 5.550 5.600 5.550 5.600 43,018 239,247 5.5616 1.348 1.348 1.360 1.348 1.360 177,081 1.3511 0.00%
2002-10-03 0 5.550 5.500 5.550 5.500 5.550 241,000 1,327,500 5.5083 1.348 1.336 1.348 1.336 1.348 992,063 1.3381 1.83%
2002-10-02 0 5.450 5.400 5.450 5.450 5.700 308,000 1,691,750 5.4927 1.324 1.312 1.324 1.324 1.385 1,267,865 1.3343 0.93%
2002-09-30 0 5.400 5.350 5.450 5.400 5.650 301,000 1,666,150 5.5354 1.312 1.300 1.324 1.312 1.373 1,239,050 1.3447 -6.90%
2002-09-27 0 5.800 5.800 5.850 5.750 5.850 119,400 694,780 5.8189 1.409 1.409 1.421 1.397 1.421 491,503 1.4136 0.87%
2002-09-26 0 5.750 5.700 5.750 5.700 5.800 93,000 535,350 5.7565 1.397 1.385 1.397 1.385 1.409 382,829 1.3984 2.68%
2002-09-25 0 5.600 5.550 5.650 5.600 5.600 81,263 455,007 5.5992 1.360 1.348 1.373 1.360 1.360 334,515 1.3602 -0.88%
2002-09-24 0 5.650 5.650 5.700 5.600 5.650 34,000 191,000 5.6176 1.373 1.373 1.385 1.360 1.373 139,959 1.3647 0.00%
2002-09-23 0 5.650 5.650 5.750 5.600 5.700 42,000 237,050 5.6440 1.373 1.373 1.397 1.360 1.385 172,891 1.3711 -1.74%
2002-09-20 0 5.750 5.650 5.750 5.600 5.750 323,481 1,840,747 5.6904 1.397 1.373 1.397 1.360 1.397 1,331,592 1.3824 -1.71%
2002-09-19 0 5.850 5.800 5.850 5.800 5.850 283,042 1,643,735 5.8074 1.421 1.409 1.421 1.409 1.421 1,165,127 1.4108 0.86%
2002-09-18 0 5.800 5.800 5.850 5.800 5.900 74,000 431,650 5.8331 1.409 1.409 1.421 1.409 1.433 304,617 1.4170 -3.33%
2002-09-17 0 6.000 5.950 6.000 5.850 6.000 404,000 2,389,150 5.9137 1.458 1.445 1.458 1.421 1.458 1,663,044 1.4366 3.45%
2002-09-16 0 5.800 5.800 5.850 5.800 6.100 933,769 5,551,783 5.9456 1.409 1.409 1.421 1.409 1.482 3,843,808 1.4443 -7.20%
2002-09-13 0 6.250 6.250 6.300 6.250 6.300 217,172 1,360,341 6.2639 1.518 1.518 1.530 1.518 1.530 893,976 1.5217 -1.57%
2002-09-12 0 6.350 6.300 6.350 6.300 6.600 991,877 6,368,244 6.4204 1.543 1.530 1.543 1.530 1.603 4,083,007 1.5597 -1.55%
2002-09-11 0 6.450 6.400 6.500 6.450 6.600 145,000 937,200 6.4634 1.567 1.555 1.579 1.567 1.603 596,884 1.5702 -1.53%
2002-09-10 0 6.550 6.450 6.500 6.500 6.800 455,000 2,970,200 6.5279 1.591 1.567 1.579 1.579 1.652 1,872,982 1.5858 -2.96%
2002-09-09 0 6.750 6.650 6.800 6.400 6.800 595,000 3,919,900 6.5881 1.640 1.615 1.652 1.555 1.652 2,449,284 1.6004 5.47%
2002-09-06 0 6.400 6.350 6.400 6.400 6.400 141,000 902,400 6.4000 1.555 1.543 1.555 1.555 1.555 580,419 1.5547 0.00%
2002-09-05 0 6.400 6.400 6.450 6.300 6.500 430,000 2,735,350 6.3613 1.555 1.555 1.567 1.530 1.579 1,770,071 1.5453 -1.54%
2002-09-04 0 6.500 6.450 6.500 6.350 6.600 264,274 1,720,045 6.5086 1.579 1.567 1.579 1.543 1.603 1,087,869 1.5811 -0.76%
2002-09-03 0 6.550 6.550 6.600 6.550 6.750 352,000 2,334,200 6.6313 1.591 1.591 1.603 1.591 1.640 1,448,988 1.6109 -4.38%
2002-09-02 0 6.850 6.800 6.900 6.850 6.900 125,000 859,700 6.8776 1.664 1.652 1.676 1.664 1.676 514,556 1.6708 -1.44%
2002-08-30 0 6.950 6.900 7.000 6.900 6.950 89,000 616,950 6.9320 1.688 1.676 1.700 1.676 1.688 366,364 1.6840 0.00%
2002-08-29 0 6.950 6.900 7.000 6.850 6.950 466,806 3,186,200 6.8255 1.688 1.676 1.700 1.664 1.688 1,921,581 1.6581 0.00%
2002-08-28 0 6.950 6.900 6.950 6.900 6.950 20,000 138,750 6.9375 1.688 1.676 1.688 1.676 1.688 82,329 1.6853 0.00%
2002-08-27 0 6.950 6.950 7.000 6.950 7.000 115,586 804,073 6.9565 1.688 1.688 1.700 1.688 1.700 475,803 1.6899 -0.71%
2002-08-26 0 7.000 6.950 7.000 7.000 7.000 71,000 497,000 7.0000 1.700 1.688 1.700 1.700 1.700 292,268 1.7005 0.00%
2002-08-23 0 7.000 7.000 7.100 7.000 7.100 157,061 1,107,668 7.0525 1.700 1.700 1.725 1.700 1.725 646,533 1.7132 -0.71%
2002-08-22 0 7.050 7.000 7.050 7.000 7.050 201,789 1,419,705 7.0356 1.713 1.700 1.713 1.700 1.713 830,653 1.7091 0.00%
2002-08-21 0 7.050 6.950 7.050 6.950 7.100 251,000 1,758,300 7.0052 1.713 1.688 1.713 1.688 1.725 1,033,228 1.7018 0.71%
2002-08-20 0 7.000 6.950 7.000 6.900 7.000 120,000 835,600 6.9633 1.700 1.688 1.700 1.676 1.700 493,973 1.6916 1.45%
2002-08-19 0 6.900 6.850 6.950 6.900 6.900 38,657 266,602 6.8966 1.676 1.664 1.688 1.676 1.676 159,129 1.6754 -0.72%
2002-08-16 0 6.950 6.950 7.000 6.950 7.000 167,000 1,163,311 6.9659 1.688 1.688 1.700 1.688 1.700 687,446 1.6922 0.00%
2002-08-15 0 6.950 6.950 7.000 6.900 7.000 45,289 315,115 6.9579 1.688 1.688 1.700 1.676 1.700 186,430 1.6903 0.72%
2002-08-14 0 6.900 6.850 6.900 6.850 6.950 77,000 528,050 6.8578 1.676 1.664 1.676 1.664 1.688 316,966 1.6660 -0.72%
2002-08-13 0 6.950 6.900 7.000 6.850 6.950 59,000 407,950 6.9144 1.688 1.676 1.700 1.664 1.688 242,870 1.6797 0.72%
2002-08-12 0 6.900 6.900 6.950 6.800 6.950 111,000 765,650 6.8977 1.676 1.676 1.688 1.652 1.688 456,925 1.6757 -0.72%
2002-08-09 0 6.950 6.950 7.000 6.950 7.000 415,800 2,909,650 6.9977 1.688 1.688 1.700 1.688 1.700 1,711,618 1.6999 -0.71%
2002-08-08 0 7.000 6.950 7.000 6.950 7.200 139,000 975,200 7.0158 1.700 1.688 1.700 1.688 1.749 572,186 1.7043 -2.10%
2002-08-07 0 7.150 7.050 7.200 6.950 7.150 152,000 1,068,900 7.0322 1.737 1.713 1.749 1.688 1.737 625,700 1.7083 2.88%
2002-08-06 0 6.950 6.850 7.000 6.800 7.000 153,000 1,054,450 6.8918 1.688 1.664 1.700 1.652 1.700 629,816 1.6742 -0.71%
2002-08-05 0 7.000 6.950 7.000 6.950 7.000 162,044 1,132,197 6.9870 1.700 1.688 1.700 1.688 1.700 667,045 1.6973 -1.41%
2002-08-02 0 7.100 7.000 7.100 7.000 7.100 76,767 541,354 7.0519 1.725 1.700 1.725 1.700 1.725 316,007 1.7131 -1.39%
2002-08-01 0 7.200 7.150 7.250 7.150 7.250 136,829 985,994 7.2060 1.749 1.737 1.761 1.737 1.761 563,249 1.7505 0.70%
2002-07-31 0 7.150 7.100 7.200 7.100 7.150 180,208 1,284,585 7.1283 1.737 1.725 1.749 1.725 1.737 741,816 1.7317 -0.69%
2002-07-30 0 7.200 7.150 7.250 7.200 7.300 340,000 2,460,300 7.2362 1.749 1.737 1.761 1.749 1.773 1,399,591 1.7579 1.41%
2002-07-29 0 7.100 7.050 7.100 7.000 7.150 121,000 854,950 7.0657 1.725 1.713 1.725 1.700 1.737 498,090 1.7165 2.16%
2002-07-26 0 6.950 6.950 7.050 6.900 7.100 251,000 1,755,450 6.9938 1.688 1.688 1.713 1.676 1.725 1,033,228 1.6990 -1.42%
2002-07-25 0 7.050 7.000 7.050 7.000 7.300 589,000 4,178,100 7.0935 1.713 1.700 1.713 1.700 1.773 2,424,586 1.7232 -0.70%
2002-07-24 0 7.100 7.100 7.200 7.050 7.200 322,000 2,294,550 7.1259 1.725 1.725 1.749 1.713 1.749 1,325,495 1.7311 -2.07%
2002-07-23 0 7.250 7.200 7.350 7.100 7.350 647,000 4,691,000 7.2504 1.761 1.749 1.786 1.725 1.786 2,663,340 1.7613 1.40%
2002-07-22 0 7.150 7.100 7.150 7.100 7.250 303,297 2,170,449 7.1562 1.737 1.725 1.737 1.725 1.761 1,248,505 1.7384 -1.38%
2002-07-19 0 7.250 7.250 7.300 7.200 7.600 1,345,000 10,008,050 7.4409 1.761 1.761 1.773 1.749 1.846 5,536,618 1.8076 -5.23%
2002-07-18 0 7.650 7.600 7.750 7.650 7.950 631,098 4,911,650 7.7827 1.858 1.846 1.883 1.858 1.931 2,597,880 1.8906 -3.16%
2002-07-17 0 7.900 7.850 7.900 7.850 8.000 602,000 4,773,900 7.9301 1.919 1.907 1.919 1.907 1.943 2,478,100 1.9264 -2.47%
2002-07-16 0 8.100 8.050 8.100 8.050 8.150 322,000 2,606,250 8.0939 1.968 1.956 1.968 1.956 1.980 1,325,495 1.9662 -1.22%
2002-07-15 0 8.200 8.150 8.200 8.150 8.200 110,000 901,900 8.1991 1.992 1.980 1.992 1.980 1.992 452,809 1.9918 -0.61%
2002-07-12 0 8.250 8.250 8.300 8.150 8.300 47,000 384,700 8.1851 2.004 2.004 2.016 1.980 2.016 193,473 1.9884 1.23%
2002-07-11 0 8.150 8.150 8.250 8.150 8.200 218,059 1,786,122 8.1910 1.980 1.980 2.004 1.980 1.992 897,628 1.9898 -1.21%
2002-07-10 0 8.250 8.200 8.250 8.250 8.300 219,030 1,808,242 8.2557 2.004 1.992 2.004 2.004 2.016 901,625 2.0055 -0.60%
2002-07-09 0 8.300 8.300 8.350 8.300 8.350 80,000 664,500 8.3063 2.016 2.016 2.028 2.016 2.028 329,316 2.0178 0.00%
2002-07-08 0 8.300 8.250 8.300 8.300 8.450 212,101 1,764,728 8.3202 2.016 2.004 2.016 2.016 2.053 873,102 2.0212 -0.60%
2002-07-05 0 8.350 8.300 8.350 8.250 8.350 907,251 7,525,221 8.2945 2.028 2.016 2.028 2.004 2.028 3,734,648 2.0150 1.83%
2002-07-04 0 8.200 8.200 8.250 8.200 8.300 2,132,019 17,490,751 8.2038 1.992 1.992 2.004 1.992 2.016 8,776,338 1.9929 0.00%
2002-07-03 0 8.200 8.150 8.200 8.150 8.300 768,000 6,297,700 8.2001 1.992 1.980 1.992 1.980 2.016 3,161,429 1.9920 -0.61%
2002-07-02 0 8.250 8.200 8.250 8.100 8.450 1,048,044 8,629,559 8.2340 2.004 1.992 2.004 1.968 2.053 4,314,215 2.0003 -3.51%
2002-06-28 0 8.550 8.500 8.550 8.500 8.550 312,000 2,666,450 8.5463 2.077 2.065 2.077 2.065 2.077 1,284,331 2.0761 0.00%
2002-06-27 0 8.550 8.550 8.700 8.500 8.550 105,722 899,029 8.5037 2.077 2.077 2.113 2.065 2.077 435,199 2.0658 0.59%
2002-06-26 0 8.500 8.500 8.550 8.450 8.600 503,000 4,281,950 8.5128 2.065 2.065 2.077 2.053 2.089 2,070,572 2.0680 -2.30%
2002-06-25 0 8.700 8.650 8.700 8.700 8.800 49,084 426,934 8.6980 2.113 2.101 2.113 2.113 2.138 202,052 2.1130 0.58%
2002-06-24 0 8.650 8.600 8.650 8.650 8.700 169,000 1,465,900 8.6740 2.101 2.089 2.101 2.101 2.113 695,679 2.1071 0.00%
2002-06-21 0 8.650 8.600 8.700 8.600 8.750 87,956 765,065 8.6983 2.101 2.089 2.113 2.089 2.126 362,066 2.1131 -0.57%
2002-06-20 0 8.700 8.650 8.700 8.650 8.900 937,000 8,183,950 8.7342 2.113 2.101 2.113 2.101 2.162 3,857,108 2.1218 -3.87%
2002-06-19 0 9.050 8.900 9.050 8.800 9.150 978,044 8,806,633 9.0043 2.198 2.162 2.198 2.138 2.223 4,026,064 2.1874 0.56%
2002-06-18 0 9.000 8.800 9.150 8.850 9.150 376,615 3,356,070 8.9111 2.186 2.138 2.223 2.150 2.223 1,550,315 2.1648 0.56%
2002-06-17 0 8.950 8.850 9.050 8.900 9.050 105,970 949,334 8.9585 2.174 2.150 2.198 2.162 2.198 436,220 2.1763 -0.56%
2002-06-14 0 9.000 8.900 9.000 8.850 9.050 180,000 1,609,950 8.9442 2.186 2.162 2.186 2.150 2.198 740,960 2.1728 -1.64%
2002-06-13 0 9.150 9.050 9.200 9.050 9.150 95,044 865,092 9.1020 2.223 2.198 2.235 2.198 2.223 391,243 2.2111 1.10%
2002-06-12 0 9.050 9.000 9.050 9.000 9.050 23,160 209,274 9.0360 2.198 2.186 2.198 2.186 2.198 95,337 2.1951 0.00%
2002-06-11 0 9.050 9.050 9.100 9.050 9.050 4,114 37,198 9.0418 2.198 2.198 2.211 2.198 2.198 16,935 2.1965 -0.55%
2002-06-10 0 9.100 9.050 9.150 8.900 9.100 199,471 1,789,174 8.9696 2.211 2.198 2.223 2.162 2.211 821,111 2.1790 1.11%
2002-06-07 0 9.000 8.950 9.000 8.950 9.000 120,743 1,084,507 8.9819 2.186 2.174 2.186 2.174 2.186 497,032 2.1820 0.00%
2002-06-06 0 9.000 8.950 9.000 9.000 9.050 164,408 1,479,740 9.0004 2.186 2.174 2.186 2.186 2.198 676,776 2.1865 0.00%
2002-06-05 0 9.000 8.950 9.050 9.000 9.100 469,551 4,238,106 9.0259 2.186 2.174 2.198 2.186 2.211 1,932,881 2.1926 -2.17%
2002-06-04 0 9.200 9.050 9.200 9.050 9.200 97,711 890,028 9.1088 2.235 2.198 2.235 2.198 2.235 402,222 2.2128 1.10%
2002-06-03 0 9.100 9.100 9.150 9.000 9.100 116,000 1,048,450 9.0384 2.211 2.211 2.223 2.186 2.211 477,508 2.1957 1.11%
2002-05-31 0 9.000 9.000 9.050 9.000 9.000 117,000 1,053,000 9.0000 2.186 2.186 2.198 2.186 2.186 481,624 2.1864 1.12%
2002-05-30 0 8.900 8.900 8.950 8.850 8.950 183,457 1,632,483 8.8985 2.162 2.162 2.174 2.150 2.174 755,191 2.1617 0.00%
2002-05-29 0 8.900 8.900 8.950 8.900 9.000 272,000 2,423,850 8.9112 2.162 2.162 2.174 2.162 2.186 1,119,673 2.1648 0.00%
2002-05-28 0 8.900 8.900 9.000 8.900 9.000 347,773 3,114,814 8.9565 2.162 2.162 2.186 2.162 2.186 1,431,588 2.1758 -1.11%
2002-05-27 0 9.000 8.950 9.000 9.000 9.100 577,000 5,210,080 9.0296 2.186 2.174 2.186 2.186 2.211 2,375,188 2.1935 -1.10%
2002-05-24 0 9.100 9.050 9.150 9.000 9.150 473,260 4,316,688 9.1212 2.211 2.198 2.223 2.186 2.223 1,948,148 2.2158 1.11%
2002-05-23 0 9.000 8.950 9.000 8.850 9.100 502,561 4,522,999 8.9999 2.186 2.174 2.186 2.150 2.211 2,068,764 2.1863 -0.55%
2002-05-22 0 9.050 9.050 9.100 9.000 9.150 799,000 7,249,300 9.0730 2.198 2.198 2.211 2.186 2.223 3,289,039 2.2041 0.00%
2002-05-21 0 9.050 9.000 9.100 9.000 9.450 1,319,170 12,126,680 9.1927 2.198 2.186 2.211 2.186 2.296 5,430,290 2.2332 -3.72%
2002-05-17 0 9.400 9.350 9.400 9.250 9.400 250,788 2,348,092 9.3629 2.284 2.271 2.284 2.247 2.284 1,032,355 2.2745 1.62%
2002-05-16 0 9.250 9.200 9.300 9.250 9.500 522,000 4,907,200 9.4008 2.247 2.235 2.259 2.247 2.308 2,148,784 2.2837 -1.60%
2002-05-15 0 9.400 9.400 9.450 9.400 9.650 658,000 6,273,300 9.5339 2.284 2.284 2.296 2.284 2.344 2,708,620 2.3160 -2.08%
2002-05-14 0 9.600 9.450 9.500 9.500 9.900 323,000 3,145,150 9.7373 2.332 2.296 2.308 2.308 2.405 1,329,612 2.3655 -3.03%
2002-05-13 0 9.900 9.850 9.900 9.800 9.950 269,000 2,661,000 9.8922 2.405 2.393 2.405 2.381 2.417 1,107,324 2.4031 -0.50%
2002-05-10 0 9.950 9.950 10.00 9.750 10.00 516,318 5,136,632 9.9486 2.417 2.417 2.429 2.369 2.429 2,125,394 2.4168 0.51%
2002-05-09 0 9.900 9.900 9.950 9.850 10.10 237,442 2,364,220 9.9570 2.405 2.405 2.417 2.393 2.454 977,417 2.4188 -0.50%
2002-05-08 0 9.950 9.950 10.00 9.950 10.00 158,000 1,575,550 9.9718 2.417 2.417 2.429 2.417 2.429 650,398 2.4224 -0.50%
2002-05-07 0 10.00 10.00 10.10 9.650 10.05 387,763 3,837,472 9.8964 2.429 2.429 2.454 2.344 2.441 1,596,205 2.4041 1.52%
2002-05-06 0 9.850 9.800 9.850 9.750 9.900 255,050 2,506,735 9.8284 2.393 2.381 2.393 2.369 2.405 1,049,899 2.3876 -1.50%
2002-05-03 0 10.00 10.00 10.05 9.800 10.30 2,721,000 27,207,935 9.9992 2.429 2.429 2.441 2.381 2.502 11,200,845 2.4291 3.63%
2002-05-02 0 9.650 9.600 9.800 9.200 9.950 2,308,118 22,020,728 9.5406 2.344 2.332 2.381 2.235 2.417 9,501,239 2.3177 4.89%
2002-04-30 0 9.200 9.150 9.200 9.100 9.200 43,000 392,800 9.1349 2.235 2.223 2.235 2.211 2.235 177,007 2.2191 0.55%
2002-04-29 0 9.150 9.150 9.200 9.050 9.150 96,341 877,301 9.1062 2.223 2.223 2.235 2.198 2.223 396,582 2.2122 -0.11%
2002-04-26 0 9.300 9.250 9.300 9.200 9.350 181,015 1,676,285 9.2605 2.225 2.213 2.225 2.201 2.237 756,527 2.2158 1.09%
2002-04-25 0 9.200 9.200 9.300 9.200 9.350 319,505 2,969,145 9.2930 2.201 2.201 2.225 2.201 2.237 1,335,326 2.2235 -1.60%
2002-04-24 0 9.350 9.350 9.400 9.300 9.350 474,821 4,433,521 9.3372 2.237 2.237 2.249 2.225 2.237 1,984,448 2.2341 0.00%
2002-04-23 0 9.350 9.300 9.350 9.100 9.350 535,000 4,968,950 9.2878 2.237 2.225 2.237 2.177 2.237 2,235,957 2.2223 2.75%
2002-04-22 0 9.100 9.100 9.150 9.000 9.100 145,255 1,316,507 9.0634 2.177 2.177 2.189 2.153 2.177 607,073 2.1686 1.11%
2002-04-19 0 9.000 9.000 9.050 8.800 9.050 132,713 1,193,186 8.9907 2.153 2.153 2.165 2.106 2.165 554,655 2.1512 1.12%
2002-04-18 0 8.900 8.800 8.950 8.800 8.900 459,234 4,056,152 8.8324 2.130 2.106 2.141 2.106 2.130 1,919,304 2.1133 1.14%
2002-04-17 0 8.800 8.800 8.850 8.800 8.850 226,861 2,006,948 8.8466 2.106 2.106 2.118 2.106 2.118 948,134 2.1167 1.15%
2002-04-16 0 8.700 8.700 8.750 8.700 8.700 40,160 349,360 8.6992 2.082 2.082 2.094 2.082 2.082 167,843 2.0815 0.00%
2002-04-15 0 8.700 8.650 8.750 8.650 8.700 80,000 695,900 8.6988 2.082 2.070 2.094 2.070 2.082 334,349 2.0814 1.16%
2002-04-12 0 8.600 8.600 8.800 8.600 8.700 33,000 284,100 8.6091 2.058 2.058 2.106 2.058 2.082 137,919 2.0599 -1.71%
2002-04-11 0 8.750 8.750 8.950 8.750 8.800 14,000 122,800 8.7714 2.094 2.094 2.141 2.094 2.106 58,511 2.0987 1.16%
2002-04-10 0 8.650 8.650 8.950 8.650 8.850 519,000 4,491,700 8.6545 2.070 2.070 2.141 2.070 2.118 2,169,088 2.0708 -2.26%
2002-04-09 0 8.850 8.850 9.000 8.800 8.850 141,549 1,266,194 8.9453 2.118 2.118 2.153 2.106 2.118 591,584 2.1403 -1.67%
2002-04-08 0 9.000 8.900 9.000 8.900 9.000 122,000 1,094,200 8.9689 2.153 2.130 2.153 2.130 2.153 509,882 2.1460 0.00%
2002-04-04 0 9.000 9.000 9.050 9.000 9.100 217,150 1,986,520 9.1481 2.153 2.153 2.165 2.153 2.177 907,548 2.1889 -3.74%
2002-04-03 0 9.350 8.950 9.300 8.700 9.400 1,169,620 10,648,850 9.1045 2.237 2.141 2.225 2.082 2.249 4,888,262 2.1785 8.72%
2002-04-02 0 8.600 8.600 8.650 8.550 8.650 325,000 2,795,850 8.6026 2.058 2.058 2.070 2.046 2.070 1,358,292 2.0584 0.58%
2002-03-28 0 8.550 8.500 8.600 8.500 8.550 623,500 5,324,341 8.5394 2.046 2.034 2.058 2.034 2.046 2,605,831 2.0432 0.00%
2002-03-27 0 8.550 8.550 8.600 8.500 8.600 197,415 1,683,545 8.5279 2.046 2.046 2.058 2.034 2.058 825,068 2.0405 -0.58%
2002-03-26 0 8.600 8.600 8.700 8.600 8.650 45,425 392,070 8.6312 2.058 2.058 2.082 2.058 2.070 189,847 2.0652 -0.58%
2002-03-25 0 8.650 8.650 8.800 8.550 8.800 389,000 3,368,900 8.6604 2.070 2.070 2.106 2.046 2.106 1,625,771 2.0722 1.17%
2002-03-22 0 8.550 8.500 8.550 8.500 8.550 42,246 360,304 8.5287 2.046 2.034 2.046 2.034 2.046 176,561 2.0407 -1.16%
2002-03-21 0 8.650 8.500 8.650 8.550 8.650 93,000 799,880 8.6009 2.070 2.034 2.070 2.046 2.070 388,680 2.0579 0.00%
2002-03-20 0 8.650 8.600 8.700 8.600 8.700 92,000 793,050 8.6201 2.070 2.058 2.082 2.058 2.082 384,501 2.0625 0.58%
2002-03-19 0 8.600 8.600 8.650 8.600 8.600 59,000 507,400 8.6000 2.058 2.058 2.070 2.058 2.058 246,582 2.0577 -1.15%
2002-03-18 0 8.700 8.650 8.750 8.650 8.700 9,000 78,100 8.6778 2.082 2.070 2.094 2.070 2.082 37,614 2.0763 1.75%
2002-03-15 0 8.550 8.550 8.600 8.450 8.600 292,372 2,498,393 8.5453 2.046 2.046 2.058 2.022 2.058 1,221,928 2.0446 -1.16%
2002-03-14 0 8.650 8.650 8.700 8.500 8.750 726,946 6,272,074 8.6280 2.070 2.070 2.082 2.034 2.094 3,038,169 2.0644 -0.57%
2002-03-13 0 8.700 8.700 8.800 8.700 9.000 1,039,000 9,144,150 8.8009 2.082 2.082 2.106 2.082 2.153 4,342,355 2.1058 -3.33%
2002-03-12 0 9.000 9.000 9.050 8.950 9.050 651,125 5,854,300 8.9911 2.153 2.153 2.165 2.141 2.165 2,721,285 2.1513 0.00%
2002-03-11 0 9.000 8.950 9.000 8.900 9.000 317,000 2,835,210 8.9439 2.153 2.141 2.153 2.130 2.153 1,324,857 2.1400 0.56%
2002-03-08 0 8.950 8.950 9.000 8.900 9.000 407,087 3,642,466 8.9476 2.141 2.141 2.153 2.130 2.153 1,701,363 2.1409 0.56%
2002-03-07 0 8.900 8.900 8.950 8.900 9.000 1,052,299 9,390,586 8.9239 2.130 2.130 2.141 2.130 2.153 4,397,936 2.1352 1.14%
2002-03-06 0 8.800 8.800 8.850 8.750 8.850 1,321,506 11,603,917 8.7808 2.106 2.106 2.118 2.094 2.118 5,523,049 2.1010 0.57%
2002-03-05 0 8.750 8.750 8.800 8.600 8.800 289,650 2,515,302 8.6839 2.094 2.094 2.106 2.058 2.106 1,210,551 2.0778 2.34%
2002-03-04 0 8.550 8.550 8.600 8.500 8.600 281,440 2,413,024 8.5738 2.046 2.046 2.058 2.034 2.058 1,176,239 2.0515 2.40%
2002-03-01 0 8.350 8.300 8.350 8.350 8.450 28,044 234,817 8.3732 1.998 1.986 1.998 1.998 2.022 117,206 2.0035 -1.76%
2002-02-28 0 8.500 8.500 8.550 8.450 8.500 766,000 6,509,200 8.4977 2.034 2.034 2.046 2.022 2.034 3,201,389 2.0332 0.59%
2002-02-27 0 8.450 8.400 8.450 8.450 8.550 133,079 1,122,702 8.4364 2.022 2.010 2.022 2.022 2.046 556,185 2.0186 0.60%
2002-02-26 0 8.400 8.350 8.400 8.350 8.400 53,000 443,250 8.3632 2.010 1.998 2.010 1.998 2.010 221,506 2.0011 0.00%
2002-02-25 0 8.400 8.400 8.600 8.300 8.450 149,336 1,250,872 8.3762 2.010 2.010 2.058 1.986 2.022 624,129 2.0042 -0.59%
2002-02-22 0 8.450 8.450 8.550 8.450 8.500 123,000 1,045,400 8.4992 2.022 2.022 2.046 2.022 2.034 514,061 2.0336 -1.17%
2002-02-21 0 8.550 8.550 8.600 8.500 8.600 114,000 974,500 8.5482 2.046 2.046 2.058 2.034 2.058 476,447 2.0453 0.59%
2002-02-20 0 8.500 8.450 8.550 8.450 8.550 144,000 1,224,850 8.5059 2.034 2.022 2.046 2.022 2.046 601,828 2.0352 0.00%
2002-02-19 0 8.500 8.450 8.500 8.450 8.500 68,000 575,100 8.4574 2.034 2.022 2.034 2.022 2.034 284,196 2.0236 -0.58%
2002-02-18 0 8.550 8.450 8.550 8.400 8.550 67,000 569,100 8.4940 2.046 2.022 2.046 2.010 2.046 280,017 2.0324 1.79%
2002-02-15 0 8.400 8.400 8.450 8.400 8.550 303,396 2,555,747 8.4238 2.010 2.010 2.022 2.010 2.046 1,268,001 2.0156 -0.59%
2002-02-11 0 8.450 8.450 8.500 8.400 8.450 172,000 1,450,650 8.4340 2.022 2.022 2.034 2.010 2.022 718,850 2.0180 0.60%
2002-02-08 0 8.400 8.350 8.450 8.350 8.400 314,000 2,637,100 8.3984 2.010 1.998 2.022 1.998 2.010 1,312,319 2.0095 -1.18%
2002-02-07 0 8.500 8.400 8.500 8.300 8.500 307,000 2,594,700 8.4518 2.034 2.010 2.034 1.986 2.034 1,283,063 2.0223 0.59%
2002-02-06 0 8.450 8.400 8.450 8.350 8.500 228,000 1,915,550 8.4015 2.022 2.010 2.022 1.998 2.034 952,894 2.0102 0.60%
2002-02-05 0 8.400 8.400 8.450 8.400 8.400 14,000 117,600 8.4000 2.010 2.010 2.022 2.010 2.010 58,511 2.0099 -1.18%
2002-02-04 0 8.500 8.400 8.500 8.450 8.550 86,263 733,133 8.4988 2.034 2.010 2.034 2.022 2.046 360,524 2.0335 0.59%
2002-02-01 0 8.450 8.500 8.550 8.300 8.500 492,000 4,133,550 8.4015 2.022 2.034 2.046 1.986 2.034 2,056,245 2.0102 1.20%
2002-01-31 0 8.350 8.300 8.350 8.300 8.350 619,000 5,149,550 8.3191 1.998 1.986 1.998 1.986 1.998 2,587,024 1.9905 0.60%
2002-01-30 0 8.300 8.300 8.350 8.250 8.300 612,290 5,135,414 8.3872 1.986 1.986 1.998 1.974 1.986 2,558,980 2.0068 -1.19%
2002-01-29 0 8.400 8.350 8.400 8.300 8.400 226,300 1,897,060 8.3829 2.010 1.998 2.010 1.986 2.010 945,789 2.0058 1.20%
2002-01-28 0 8.300 8.300 8.350 8.250 8.350 248,000 2,059,050 8.3026 1.986 1.986 1.998 1.974 1.998 1,036,481 1.9866 -0.60%
2002-01-25 0 8.350 8.350 8.400 8.250 8.400 313,396 2,615,408 8.3454 1.998 1.998 2.010 1.974 2.010 1,309,795 1.9968 0.00%
2002-01-24 0 8.350 8.300 8.450 8.300 8.450 434,999 3,617,092 8.3152 1.998 1.986 2.022 1.986 2.022 1,818,017 1.9896 0.60%
2002-01-23 0 8.300 8.300 8.450 8.300 8.550 541,000 4,524,000 8.3623 1.986 1.986 2.022 1.986 2.046 2,261,033 2.0009 -2.35%
2002-01-22 0 8.500 8.450 8.550 8.450 8.650 470,984 4,024,516 8.5449 2.034 2.022 2.046 2.022 2.070 1,968,411 2.0446 -2.30%
2002-01-21 0 8.700 8.700 8.750 8.700 8.700 28,000 243,600 8.7000 2.082 2.082 2.094 2.082 2.082 117,022 2.0817 0.00%
2002-01-18 0 8.700 8.650 8.700 8.750 8.800 28,000 246,250 8.7946 2.082 2.070 2.082 2.094 2.106 117,022 2.1043 -1.14%
2002-01-17 0 8.800 8.750 8.800 8.750 8.800 62,000 544,950 8.7895 2.106 2.094 2.106 2.094 2.106 259,120 2.1031 0.57%
2002-01-16 0 8.750 8.750 8.800 8.750 8.800 36,000 315,250 8.7569 2.094 2.094 2.106 2.094 2.106 150,457 2.0953 -0.57%
2002-01-15 0 8.800 8.750 8.800 8.700 8.850 103,000 904,450 8.7811 2.106 2.094 2.106 2.082 2.118 430,474 2.1011 -0.56%
2002-01-14 0 8.850 8.850 8.900 8.850 8.950 136,000 1,207,050 8.8754 2.118 2.118 2.130 2.118 2.141 568,393 2.1236 -1.12%
2002-01-11 0 8.950 8.950 9.000 8.950 9.050 349,000 3,142,350 9.0039 2.141 2.141 2.153 2.141 2.165 1,458,596 2.1544 -1.10%
2002-01-10 0 9.050 9.000 9.050 8.900 9.050 535,600 4,808,290 8.9774 2.165 2.153 2.165 2.130 2.165 2,238,465 2.1480 -1.09%
2002-01-09 0 9.150 9.100 9.150 9.100 9.300 1,026,706 9,417,583 9.1726 2.189 2.177 2.189 2.177 2.225 4,290,973 2.1947 -0.54%
2002-01-08 0 9.200 9.150 9.200 9.000 9.200 499,000 4,542,850 9.1039 2.201 2.189 2.201 2.153 2.201 2,085,500 2.1783 0.55%
2002-01-07 0 9.150 9.100 9.150 8.900 9.150 1,162,857 10,446,256 8.9833 2.189 2.177 2.189 2.130 2.189 4,859,997 2.1494 2.81%
2002-01-04 0 8.900 8.900 8.950 8.850 8.900 122,000 1,082,950 8.8766 2.130 2.130 2.141 2.118 2.130 509,882 2.1239 1.14%
2002-01-03 0 8.800 8.800 8.850 8.750 8.900 60,000 530,250 8.8375 2.106 2.106 2.118 2.094 2.130 250,762 2.1146 0.57%
2002-01-02 0 8.750 8.750 8.800 8.600 8.750 15,287 132,740 8.6832 2.094 2.094 2.106 2.058 2.094 63,890 2.0776 -0.57%
2001-12-31 0 8.800 8.700 8.850 - - 0 0 - 2.106 2.082 2.118 - - 0 - 0.00%
2001-12-28 0 8.800 8.700 8.850 8.700 8.800 115,450 1,009,775 8.7464 2.106 2.082 2.118 2.082 2.106 482,507 2.0928 0.57%
2001-12-27 0 8.750 8.750 8.800 8.750 8.850 86,821 765,596 8.8181 2.094 2.094 2.106 2.094 2.118 362,856 2.1099 -0.57%
2001-12-24 0 8.800 8.750 8.800 8.800 8.800 9,000 79,200 8.8000 2.106 2.094 2.106 2.106 2.106 37,614 2.1056 0.00%
2001-12-21 0 8.800 8.700 8.800 8.600 8.800 266,000 2,309,800 8.6835 2.106 2.082 2.106 2.058 2.106 1,111,710 2.0777 -0.56%
2001-12-20 0 8.850 8.850 8.900 8.850 8.900 55,000 487,000 8.8545 2.118 2.118 2.130 2.118 2.130 229,865 2.1186 -1.12%
2001-12-19 0 8.950 8.850 8.950 8.850 9.000 130,191 1,161,960 8.9250 2.141 2.118 2.141 2.118 2.153 544,115 2.1355 1.70%
2001-12-18 0 8.800 8.800 8.850 8.800 9.000 390,000 3,464,800 8.8841 2.106 2.106 2.118 2.106 2.153 1,629,950 2.1257 -1.12%
2001-12-17 0 8.900 8.950 9.000 8.700 8.950 666,000 5,876,550 8.8236 2.130 2.141 2.153 2.082 2.141 2,783,453 2.1112 1.14%
2001-12-14 0 8.800 8.750 8.800 8.600 8.850 546,000 4,770,450 8.7371 2.106 2.094 2.106 2.058 2.118 2,281,930 2.0905 -2.22%
2001-12-13 0 9.000 8.900 9.000 8.700 9.100 585,138 5,185,314 8.8617 2.153 2.130 2.153 2.082 2.177 2,445,502 2.1203 -1.64%
2001-12-12 0 9.150 9.150 9.200 9.050 9.200 192,000 1,758,800 9.1604 2.189 2.189 2.201 2.165 2.201 802,437 2.1918 -0.54%
2001-12-11 0 9.200 9.150 9.200 9.050 9.300 1,013,000 9,357,850 9.2378 2.201 2.189 2.201 2.165 2.225 4,233,691 2.2103 -1.08%
2001-12-10 0 9.300 9.250 9.300 8.950 9.300 970,000 8,905,450 9.1809 2.225 2.213 2.225 2.141 2.225 4,053,979 2.1967 4.49%
2001-12-07 0 8.900 8.900 8.950 8.850 9.100 1,070,000 9,625,850 8.9961 2.130 2.130 2.141 2.118 2.177 4,471,915 2.1525 -0.56%
2001-12-06 0 8.950 8.900 9.000 8.900 9.100 1,642,730 14,751,988 8.9802 2.141 2.130 2.153 2.130 2.177 6,865,559 2.1487 2.29%
2001-12-05 0 8.750 8.700 8.750 8.300 8.750 1,317,919 11,246,778 8.5337 2.094 2.082 2.094 1.986 2.094 5,508,057 2.0419 5.42%
2001-12-04 0 8.300 8.250 8.350 8.200 8.350 904,000 7,482,950 8.2776 1.986 1.974 1.998 1.962 1.998 3,778,141 1.9806 -0.60%
2001-12-03 0 8.350 8.300 8.400 8.250 8.400 190,087 1,575,446 8.2880 1.998 1.986 2.010 1.974 2.010 794,442 1.9831 0.00%
2001-11-30 0 8.350 8.250 8.350 8.150 8.350 423,210 3,500,230 8.2707 1.998 1.974 1.998 1.950 1.998 1,768,747 1.9789 3.73%
2001-11-29 0 8.050 8.050 8.100 7.900 8.100 651,000 5,223,000 8.0230 1.926 1.926 1.938 1.890 1.938 2,720,763 1.9197 -0.62%
2001-11-28 0 8.100 8.100 8.150 8.100 8.400 464,000 3,825,550 8.2447 1.938 1.938 1.950 1.938 2.010 1,939,223 1.9727 -4.14%
2001-11-27 0 8.450 8.450 8.500 8.450 8.600 328,000 2,790,650 8.5081 2.022 2.022 2.034 2.022 2.058 1,370,830 2.0357 -1.74%
2001-11-26 0 8.600 8.550 8.600 8.550 8.700 409,431 3,524,620 8.6086 2.058 2.046 2.058 2.046 2.082 1,711,159 2.0598 0.58%
2001-11-23 0 8.550 8.500 8.550 8.450 8.550 1,234,000 10,501,200 8.5099 2.046 2.034 2.046 2.022 2.046 5,157,330 2.0362 0.59%
2001-11-22 0 8.500 8.450 8.550 8.500 8.600 1,128,000 9,635,636 8.5422 2.034 2.022 2.046 2.034 2.058 4,714,318 2.0439 -1.73%
2001-11-21 0 8.650 8.600 8.700 8.600 8.800 1,537,329 13,478,613 8.7676 2.070 2.058 2.082 2.058 2.106 6,425,051 2.0978 -1.14%
2001-11-20 0 8.750 8.700 8.750 8.750 9.050 350,016 3,101,591 8.8613 2.094 2.082 2.094 2.094 2.165 1,462,843 2.1202 -2.23%
2001-11-19 0 8.950 8.900 8.950 8.850 9.000 797,000 7,080,360 8.8838 2.141 2.130 2.141 2.118 2.153 3,330,950 2.1256 2.29%
2001-11-16 0 8.750 8.700 8.750 8.550 8.750 1,380,000 11,978,450 8.6800 2.094 2.082 2.094 2.046 2.094 5,767,516 2.0769 1.74%
2001-11-15 0 8.600 8.550 8.650 8.450 8.650 1,517,115 12,965,660 8.5463 2.058 2.046 2.070 2.022 2.070 6,340,569 2.0449 -0.58%
2001-11-14 0 8.650 8.650 8.700 8.600 8.650 534,000 4,607,750 8.6287 2.070 2.070 2.082 2.058 2.070 2,231,778 2.0646 1.17%
2001-11-13 0 8.550 8.550 8.600 8.500 8.550 503,000 4,314,050 8.5766 2.046 2.046 2.058 2.034 2.046 2,102,218 2.0521 -1.16%
2001-11-12 0 8.650 8.600 8.650 8.650 8.700 64,000 553,850 8.6539 2.070 2.058 2.070 2.070 2.082 267,479 2.0706 -0.57%
2001-11-09 0 8.700 8.750 8.800 8.500 8.850 417,000 3,646,100 8.7436 2.082 2.094 2.106 2.034 2.118 1,742,793 2.0921 2.35%
2001-11-08 0 8.500 8.500 8.600 8.500 8.650 986,182 8,474,638 8.5934 2.034 2.034 2.058 2.034 2.070 4,121,609 2.0561 -1.16%
2001-11-07 0 8.600 8.600 8.650 8.600 8.600 272,064 2,339,741 8.6000 2.058 2.058 2.070 2.058 2.058 1,137,053 2.0577 0.00%
2001-11-06 0 8.600 8.600 8.800 8.600 8.600 3,000 25,800 8.6000 2.058 2.058 2.106 2.058 2.058 12,538 2.0577 -2.27%
2001-11-05 0 8.800 8.800 - 8.350 8.800 1,164,000 10,015,450 8.6043 2.106 2.106 - 1.998 2.106 4,864,774 2.0588 2.92%
2001-11-02 0 8.550 8.550 9.000 8.550 8.950 142,000 1,237,600 8.7155 2.046 2.046 2.153 2.046 2.141 593,469 2.0854 -5.00%
2001-11-01 0 9.000 9.000 9.050 9.000 9.000 265,000 2,385,000 9.0000 2.153 2.153 2.165 2.153 2.153 1,107,530 2.1534 -0.55%
2001-10-31 0 9.050 9.050 9.100 9.000 9.050 423,000 3,816,650 9.0228 2.165 2.165 2.177 2.153 2.165 1,767,869 2.1589 0.56%
2001-10-30 0 9.000 9.000 9.100 8.900 9.000 36,000 322,000 8.9444 2.153 2.153 2.177 2.130 2.153 150,457 2.1401 -0.55%
2001-10-29 0 9.050 9.050 9.300 8.900 9.100 90,000 809,500 8.9944 2.165 2.165 2.225 2.130 2.177 376,142 2.1521 -2.69%
2001-10-26 0 9.300 9.100 9.400 9.000 9.300 401,000 3,642,199 9.0828 2.225 2.177 2.249 2.153 2.225 1,675,923 2.1732 3.91%
2001-10-24 0 8.950 8.950 9.000 8.900 8.950 252,248 2,253,170 8.9324 2.141 2.141 2.153 2.130 2.141 1,054,235 2.1373 0.56%
2001-10-23 0 8.900 8.850 8.950 8.700 8.900 385,000 3,406,600 8.8483 2.130 2.118 2.141 2.082 2.130 1,609,053 2.1171 4.09%
2001-10-22 0 8.550 8.550 8.600 8.400 8.550 223,000 1,897,250 8.5078 2.046 2.046 2.058 2.010 2.046 931,997 2.0357 0.59%
2001-10-19 0 8.500 8.450 8.550 8.500 8.500 123,000 1,042,351 8.4744 2.034 2.022 2.046 2.034 2.034 514,061 2.0277 1.19%
2001-10-18 0 8.400 8.400 8.450 8.400 8.700 163,000 1,382,600 8.4822 2.010 2.010 2.022 2.010 2.082 681,236 2.0295 -4.00%
2001-10-17 0 8.750 8.700 8.750 8.600 8.750 284,323 2,464,400 8.6676 2.094 2.082 2.094 2.058 2.094 1,188,288 2.0739 1.74%
2001-10-16 0 8.600 8.550 8.650 8.400 8.700 573,037 4,907,761 8.5645 2.058 2.046 2.070 2.010 2.082 2,394,928 2.0492 1.18%
2001-10-15 0 8.500 8.450 8.500 8.400 8.600 183,000 1,552,150 8.4817 2.034 2.022 2.034 2.010 2.058 764,823 2.0294 1.80%
2001-10-12 0 8.350 8.350 8.550 8.300 8.600 666,000 5,596,450 8.4031 1.998 1.998 2.046 1.986 2.058 2,783,453 2.0106 -2.91%
2001-10-11 0 8.600 8.600 8.650 8.600 8.800 222,800 1,922,070 8.6269 2.058 2.058 2.070 2.058 2.106 931,161 2.0642 -0.58%
2001-10-10 0 8.650 8.600 8.700 8.600 8.750 410,803 3,550,097 8.6418 2.070 2.058 2.082 2.058 2.094 1,716,893 2.0677 -0.57%
2001-10-09 0 8.700 8.650 8.700 8.600 8.700 62,000 535,500 8.6371 2.082 2.070 2.082 2.058 2.082 259,120 2.0666 3.57%
2001-10-08 0 8.400 8.400 8.450 8.200 8.400 35,161 293,630 8.3510 2.010 2.010 2.022 1.962 2.010 146,950 1.9982 -1.52%
2001-10-05 0 8.600 8.500 8.650 8.600 8.600 116,235 999,234 8.5967 2.041 2.017 2.053 2.041 2.041 489,774 2.0402 0.00%
2001-10-04 0 8.600 8.550 8.600 8.300 8.650 231,000 1,973,550 8.5435 2.041 2.029 2.041 1.970 2.053 973,355 2.0276 4.88%
2001-10-03 0 8.200 8.200 8.250 8.150 8.250 215,000 1,760,850 8.1900 1.946 1.946 1.958 1.934 1.958 905,936 1.9437 1.86%
2001-09-28 0 8.050 8.100 8.200 8.000 8.150 160,345 1,295,441 8.0791 1.910 1.922 1.946 1.899 1.934 675,639 1.9174 0.00%
2001-09-27 0 8.050 7.900 8.050 7.750 8.050 308,000 2,425,600 7.8753 1.910 1.875 1.910 1.839 1.910 1,297,806 1.8690 2.55%
2001-09-26 0 7.850 7.850 7.900 7.850 7.900 87,198 685,075 7.8565 1.863 1.863 1.875 1.863 1.875 367,422 1.8645 -0.63%
2001-09-25 0 7.900 7.850 7.900 7.750 7.900 137,000 1,079,400 7.8788 1.875 1.863 1.875 1.839 1.875 577,271 1.8698 1.28%
2001-09-24 0 7.800 7.750 7.800 7.800 7.950 722,000 5,650,000 7.8255 1.851 1.839 1.851 1.851 1.887 3,042,260 1.8572 0.00%
2001-09-21 0 7.800 7.750 7.800 7.650 7.850 1,366,318 10,569,469 7.7357 1.851 1.839 1.851 1.816 1.863 5,757,195 1.8359 -3.11%
2001-09-20 0 8.050 8.050 8.100 8.000 8.100 57,000 458,800 8.0491 1.910 1.910 1.922 1.899 1.922 240,178 1.9102 -2.42%
2001-09-19 0 8.250 8.200 8.250 8.100 8.350 525,974 4,311,645 8.1974 1.958 1.946 1.958 1.922 1.982 2,216,274 1.9454 -1.20%
2001-09-18 0 8.350 8.350 8.400 8.250 8.400 910,000 7,561,750 8.3096 1.982 1.982 1.994 1.958 1.994 3,834,428 1.9721 1.21%
2001-09-17 0 8.250 8.200 8.250 8.100 8.250 1,214,167 9,920,188 8.1704 1.958 1.946 1.958 1.922 1.958 5,116,083 1.9390 -2.94%
2001-09-14 0 8.500 8.450 - 8.400 8.600 550,059 4,647,304 8.4487 2.017 2.005 - 1.994 2.041 2,317,760 2.0051 -3.41%
2001-09-13 0 8.800 8.800 8.900 8.300 8.800 338,000 2,872,700 8.4991 2.088 2.088 2.112 1.970 2.088 1,424,216 2.0170 6.67%
2001-09-12 0 8.250 8.250 8.300 7.900 8.400 1,061,000 8,764,400 8.2605 1.958 1.958 1.970 1.875 1.994 4,470,690 1.9604 -7.82%
2001-09-11 0 8.950 8.900 9.000 8.750 9.600 927,000 8,377,450 9.0372 2.124 2.112 2.136 2.077 2.278 3,906,060 2.1447 -6.28%
2001-09-10 0 9.550 9.450 9.500 9.450 9.600 508,098 4,843,685 9.5330 2.266 2.243 2.255 2.243 2.278 2,140,951 2.2624 -0.52%
2001-09-07 0 9.600 9.550 9.600 9.500 9.700 266,566 2,560,347 9.6049 2.278 2.266 2.278 2.255 2.302 1,123,218 2.2795 -1.03%
2001-09-06 0 9.700 9.700 9.850 9.600 10.00 178,000 1,728,350 9.7098 2.302 2.302 2.338 2.278 2.373 750,031 2.3044 -3.48%
2001-09-05 0 10.05 9.900 10.05 9.750 10.10 426,000 4,250,550 9.9778 2.385 2.350 2.385 2.314 2.397 1,795,018 2.3680 3.08%
2001-09-04 0 9.750 9.700 9.750 9.600 9.750 38,000 368,550 9.6987 2.314 2.302 2.314 2.278 2.314 160,119 2.3017 2.63%
2001-09-03 0 9.500 9.500 9.600 9.500 9.600 107,198 1,026,711 9.5777 2.255 2.255 2.278 2.255 2.278 451,696 2.2730 -1.55%
2001-08-31 0 9.650 9.650 9.700 9.650 9.750 144,000 1,395,850 9.6934 2.290 2.290 2.302 2.290 2.314 606,767 2.3005 -1.03%
2001-08-30 0 9.750 9.700 9.850 9.700 9.850 385,000 3,744,600 9.7262 2.314 2.302 2.338 2.302 2.338 1,622,258 2.3083 -2.01%
2001-08-29 0 9.950 9.850 9.950 9.850 9.950 64,000 630,900 9.8578 2.361 2.338 2.361 2.338 2.361 269,674 2.3395 0.51%
2001-08-28 0 9.900 9.900 10.00 9.900 10.05 75,000 744,400 9.9253 2.350 2.350 2.373 2.350 2.385 316,024 2.3555 -2.94%
2001-08-27 0 10.20 10.00 10.25 9.750 10.20 201,000 2,027,050 10.085 2.421 2.373 2.433 2.314 2.421 846,945 2.3934 4.62%
2001-08-24 0 9.750 9.700 9.800 9.650 9.750 160,000 1,548,750 9.6797 2.314 2.302 2.326 2.290 2.314 674,185 2.2972 0.52%
2001-08-23 0 9.700 9.650 9.700 9.650 9.750 67,000 648,300 9.6761 2.302 2.290 2.302 2.290 2.314 282,315 2.2964 0.52%
2001-08-22 0 9.650 9.600 9.700 9.600 9.650 529,000 5,099,200 9.6393 2.290 2.278 2.302 2.278 2.290 2,229,024 2.2876 -0.52%
2001-08-21 0 9.700 9.700 9.750 9.650 9.750 412,267 3,998,923 9.6998 2.302 2.302 2.314 2.290 2.314 1,737,152 2.3020 0.00%
2001-08-20 0 9.700 9.700 9.800 9.650 9.800 48,000 465,400 9.6958 2.302 2.302 2.326 2.290 2.326 202,256 2.3010 -1.52%
2001-08-17 0 9.850 9.850 9.900 9.850 9.900 372,019 3,664,533 9.8504 2.338 2.338 2.350 2.338 2.350 1,567,560 2.3377 -0.51%
2001-08-16 0 9.900 9.900 9.950 9.850 9.950 72,000 712,550 9.8965 2.350 2.350 2.361 2.338 2.361 303,383 2.3487 0.00%
2001-08-15 0 9.900 9.900 9.950 9.850 9.950 37,000 366,200 9.8973 2.350 2.350 2.361 2.338 2.361 155,905 2.3489 0.51%
2001-08-14 0 9.850 9.850 9.900 9.700 9.900 326,000 3,194,950 9.8005 2.338 2.338 2.350 2.302 2.350 1,373,652 2.3259 2.07%
2001-08-13 0 9.650 9.650 9.700 9.600 9.900 592,000 5,780,125 9.7637 2.290 2.290 2.302 2.278 2.350 2,494,485 2.3172 -3.02%
2001-08-10 0 9.950 9.900 9.950 9.900 10.00 352,265 3,506,297 9.9536 2.361 2.350 2.361 2.350 2.373 1,484,324 2.3622 -0.50%
2001-08-09 0 10.00 9.950 10.00 9.800 10.10 1,047,000 10,428,900 9.9607 2.373 2.361 2.373 2.326 2.397 4,411,699 2.3639 -0.99%
2001-08-08 0 10.10 10.10 10.15 10.10 10.20 574,000 5,804,050 10.112 2.397 2.397 2.409 2.397 2.421 2,418,639 2.3997 0.00%
2001-08-07 0 10.10 10.05 10.10 10.05 10.30 885,000 8,935,200 10.096 2.397 2.385 2.397 2.385 2.444 3,729,086 2.3961 0.00%
2001-08-06 0 10.10 10.10 10.15 10.10 10.20 152,003 1,537,780 10.117 2.397 2.397 2.409 2.397 2.421 640,488 2.4009 -0.98%
2001-08-03 0 10.20 10.20 10.30 10.15 10.40 858,000 8,858,815 10.325 2.421 2.421 2.444 2.409 2.468 3,615,317 2.4504 -1.92%
2001-08-02 0 10.40 10.40 10.45 10.25 10.50 850,721 8,861,530 10.416 2.468 2.468 2.480 2.433 2.492 3,584,646 2.4721 1.46%
2001-08-01 0 10.25 10.20 10.30 10.20 10.35 923,680 9,435,900 10.216 2.433 2.421 2.444 2.421 2.456 3,892,070 2.4244 1.49%
2001-07-31 0 10.10 10.05 10.10 10.00 10.15 1,534,689 15,425,149 10.051 2.397 2.385 2.397 2.373 2.409 6,466,653 2.3853 1.00%
2001-07-30 0 10.00 9.950 10.05 9.950 10.15 998,000 10,046,450 10.067 2.373 2.361 2.385 2.361 2.409 4,205,229 2.3890 -0.99%
2001-07-27 0 10.10 10.05 10.10 10.00 10.30 2,033,305 20,724,376 10.192 2.397 2.385 2.397 2.373 2.444 8,567,649 2.4189 -0.98%
2001-07-26 0 10.20 10.20 10.25 10.20 10.40 1,384,200 14,196,735 10.256 2.421 2.421 2.433 2.421 2.468 5,832,544 2.4341 -2.39%
2001-07-24 0 10.45 10.45 10.50 10.45 10.50 268,000 2,811,800 10.492 2.480 2.480 2.492 2.480 2.492 1,129,260 2.4899 -0.48%
2001-07-23 0 10.50 10.45 10.55 10.45 10.50 300,000 3,148,165 10.494 2.492 2.480 2.504 2.480 2.492 1,264,097 2.4904 0.00%
2001-07-20 0 10.50 10.50 10.55 10.40 10.55 143,000 1,497,400 10.471 2.492 2.492 2.504 2.468 2.504 602,553 2.4851 1.45%
2001-07-19 0 10.35 10.35 10.40 10.30 10.50 335,000 3,483,850 10.400 2.456 2.456 2.468 2.444 2.492 1,411,575 2.4681 -1.43%
2001-07-18 0 10.50 10.50 10.55 10.40 10.60 126,000 1,327,900 10.539 2.492 2.492 2.504 2.468 2.516 530,921 2.5011 -0.94%
2001-07-17 0 10.60 10.50 10.55 10.50 10.60 605,000 6,379,600 10.545 2.516 2.492 2.504 2.492 2.516 2,549,262 2.5025 0.00%
2001-07-16 0 10.60 10.60 10.65 10.50 10.60 500,835 5,306,001 10.594 2.516 2.516 2.527 2.492 2.516 2,110,347 2.5143 0.95%
2001-07-13 0 10.50 10.45 10.55 10.35 10.60 261,200 2,739,000 10.486 2.492 2.480 2.504 2.456 2.516 1,100,607 2.4886 0.96%
2001-07-12 0 10.40 10.35 10.45 10.30 10.45 181,023 1,873,659 10.350 2.468 2.456 2.480 2.444 2.480 762,769 2.4564 1.46%
2001-07-11 0 10.25 10.25 10.30 10.25 10.40 700,000 7,206,650 10.295 2.433 2.433 2.444 2.433 2.468 2,949,560 2.4433 -1.44%
2001-07-10 0 10.40 10.35 10.40 10.30 10.45 536,752 5,571,370 10.380 2.468 2.456 2.468 2.444 2.480 2,261,689 2.4634 -0.95%
2001-07-09 0 10.50 10.35 10.50 10.30 10.50 362,000 3,751,473 10.363 2.492 2.456 2.492 2.444 2.492 1,525,344 2.4594 0.00%
2001-07-05 0 10.50 10.50 10.55 10.50 10.60 415,002 4,375,432 10.543 2.492 2.492 2.504 2.492 2.516 1,748,676 2.5021 -0.94%
2001-07-04 0 10.60 10.60 10.65 10.40 10.65 104,281 1,098,324 10.532 2.516 2.516 2.527 2.468 2.527 439,404 2.4996 1.44%
2001-07-03 0 10.45 10.40 10.50 10.45 10.90 531,709 5,607,065 10.545 2.480 2.468 2.492 2.480 2.587 2,240,439 2.5027 -3.69%
2001-06-29 0 10.85 10.85 10.90 10.75 10.95 1,466,000 15,914,900 10.856 2.575 2.575 2.587 2.551 2.599 6,177,221 2.5764 2.36%
2001-06-28 0 10.60 10.55 10.65 10.20 10.65 1,196,000 12,471,800 10.428 2.516 2.504 2.527 2.421 2.527 5,039,533 2.4748 4.43%
2001-06-27 0 10.15 10.15 10.20 10.10 10.50 1,542,405 15,746,941 10.209 2.409 2.409 2.421 2.397 2.492 6,499,165 2.4229 -1.46%
2001-06-26 0 10.30 10.30 10.45 10.30 11.00 2,435,727 25,331,075 10.400 2.444 2.444 2.480 2.444 2.611 10,263,317 2.4681 0.98%
2001-06-22 0 10.20 10.20 10.25 10.20 10.40 1,105,740 11,323,850 10.241 2.421 2.421 2.433 2.421 2.468 4,659,209 2.4304 -0.49%
2001-06-21 0 10.25 10.25 10.30 10.15 10.30 749,165 7,661,917 10.227 2.433 2.433 2.444 2.409 2.444 3,156,724 2.4272 0.99%
2001-06-20 0 10.15 10.10 10.15 10.15 10.25 823,900 8,389,320 10.182 2.409 2.397 2.409 2.409 2.433 3,471,632 2.4165 -1.46%
2001-06-19 0 10.30 10.30 10.35 10.20 10.40 444,697 4,561,870 10.258 2.444 2.444 2.456 2.421 2.468 1,873,800 2.4346 0.98%
2001-06-18 0 10.20 10.20 10.25 10.10 10.40 840,000 8,594,750 10.232 2.421 2.421 2.433 2.397 2.468 3,539,472 2.4283 -0.49%
2001-06-15 0 10.25 10.25 10.40 10.15 10.50 2,124,300 21,860,965 10.291 2.433 2.433 2.468 2.409 2.492 8,951,071 2.4423 -1.44%
2001-06-14 0 10.40 10.35 10.40 10.35 11.10 1,226,898 12,979,204 10.579 2.468 2.456 2.468 2.456 2.634 5,169,727 2.5106 -3.70%
2001-06-13 0 10.80 10.75 10.80 10.75 11.05 1,314,822 14,303,786 10.879 2.563 2.551 2.563 2.551 2.622 5,540,209 2.5818 -1.82%
2001-06-12 0 11.00 11.00 11.05 11.00 11.10 732,421 8,083,402 11.037 2.611 2.611 2.622 2.611 2.634 3,086,171 2.6192 -0.45%
2001-06-11 0 11.05 11.05 11.10 11.00 11.20 1,263,000 14,039,200 11.116 2.622 2.622 2.634 2.611 2.658 5,321,848 2.6380 -1.34%
2001-06-08 0 11.20 11.15 11.20 11.15 11.30 803,219 8,989,855 11.192 2.658 2.646 2.658 2.646 2.682 3,384,489 2.6562 0.90%
2001-06-07 0 11.10 11.05 11.15 10.95 11.20 649,217 7,209,185 11.104 2.634 2.622 2.646 2.599 2.658 2,735,578 2.6353 -1.33%
2001-06-06 0 11.25 11.25 11.30 11.25 11.40 836,000 9,412,548 11.259 2.670 2.670 2.682 2.670 2.705 3,522,617 2.6720 0.45%
2001-06-05 0 11.20 11.15 11.20 10.80 11.20 1,101,000 12,114,470 11.003 2.658 2.646 2.658 2.563 2.658 4,639,236 2.6113 1.82%
2001-06-04 0 11.00 10.95 11.00 10.80 11.00 317,327 3,467,716 10.928 2.611 2.599 2.611 2.563 2.611 1,337,107 2.5934 0.92%
2001-06-01 0 10.90 10.80 10.90 10.70 11.20 2,458,067 26,990,924 10.981 2.587 2.563 2.587 2.539 2.658 10,357,450 2.6059 -0.91%
2001-05-31 0 11.00 11.00 11.05 11.00 11.10 611,130 6,753,054 11.050 2.611 2.611 2.622 2.611 2.634 2,575,092 2.6225 -1.79%
2001-05-30 0 11.20 11.20 11.25 11.10 11.35 971,000 10,915,000 11.241 2.658 2.658 2.670 2.634 2.694 4,091,461 2.6678 -1.32%
2001-05-29 0 11.35 11.35 11.40 11.30 11.50 418,265 4,751,342 11.360 2.694 2.694 2.705 2.682 2.729 1,762,425 2.6959 -0.44%
2001-05-28 0 11.40 11.35 11.50 11.35 11.55 491,664 5,644,253 11.480 2.705 2.694 2.729 2.694 2.741 2,071,703 2.7245 -0.87%
2001-05-25 0 11.50 11.45 11.50 11.45 11.80 1,649,000 19,115,550 11.592 2.729 2.717 2.729 2.717 2.800 6,948,320 2.7511 -0.86%
2001-05-24 0 11.60 11.60 11.65 11.10 11.65 1,975,342 22,510,764 11.396 2.753 2.753 2.765 2.634 2.765 8,323,413 2.7045 3.57%
2001-05-23 0 11.20 11.15 11.20 11.15 11.30 1,475,129 16,508,319 11.191 2.658 2.646 2.658 2.646 2.682 6,215,687 2.6559 0.00%
2001-05-22 0 11.20 11.10 11.20 11.10 11.35 2,598,400 29,126,909 11.210 2.658 2.634 2.658 2.634 2.694 10,948,766 2.6603 -0.44%
2001-05-21 0 11.25 11.20 11.25 11.10 11.35 1,192,118 13,327,460 11.180 2.670 2.658 2.670 2.634 2.694 5,023,176 2.6532 0.00%
2001-05-18 0 11.25 11.20 11.25 11.00 11.25 1,598,163 17,791,040 11.132 2.670 2.658 2.670 2.611 2.670 6,734,110 2.6419 1.35%
2001-05-17 0 11.10 11.10 11.15 11.00 11.40 1,026,000 11,407,150 11.118 2.634 2.634 2.646 2.611 2.705 4,323,212 2.6386 1.37%
2001-05-16 0 10.95 10.90 10.95 10.85 11.15 1,126,000 12,366,200 10.982 2.599 2.587 2.599 2.575 2.646 4,744,577 2.6064 0.00%
2001-05-15 0 10.95 10.95 11.10 10.95 11.25 602,000 6,690,950 11.115 2.599 2.599 2.634 2.599 2.670 2,536,621 2.6377 -1.79%
2001-05-14 0 11.15 11.10 11.15 10.90 11.40 749,275 8,354,554 11.150 2.646 2.634 2.646 2.587 2.705 3,157,188 2.6462 -2.19%
2001-05-11 0 11.40 11.35 11.40 11.10 11.65 4,906,000 56,119,900 11.439 2.705 2.694 2.705 2.634 2.765 20,672,200 2.7148 5.56%
2001-05-10 0 10.80 10.75 10.80 10.30 10.80 2,006,339 21,344,476 10.639 2.563 2.551 2.563 2.444 2.563 8,454,024 2.5248 4.85%
2001-05-09 0 10.30 10.30 10.35 10.10 10.45 849,016 8,756,160 10.313 2.444 2.444 2.456 2.397 2.480 3,577,462 2.4476 0.49%
2001-05-08 0 10.25 10.25 10.35 10.25 10.60 682,000 7,061,850 10.355 2.433 2.433 2.456 2.433 2.516 2,873,714 2.4574 -3.30%
2001-05-07 0 10.60 10.55 10.60 10.25 10.65 349,000 3,693,300 10.583 2.516 2.504 2.516 2.433 2.527 1,470,566 2.5115 0.47%
2001-05-04 0 10.55 10.45 10.60 10.50 10.65 708,000 7,513,800 10.613 2.504 2.480 2.516 2.492 2.527 2,983,269 2.5186 -1.86%
2001-05-03 0 10.75 10.75 10.80 10.75 10.90 765,400 8,268,550 10.803 2.551 2.551 2.563 2.551 2.587 3,225,133 2.5638 -1.38%
2001-05-02 0 10.90 10.85 10.95 10.75 11.10 1,387,538 15,191,610 10.949 2.587 2.575 2.599 2.551 2.634 5,846,609 2.5984 -1.80%
2001-04-27 0 11.10 11.05 11.15 10.85 11.40 1,280,000 14,154,390 11.058 2.634 2.622 2.646 2.575 2.705 5,393,481 2.6244 -3.48%
2001-04-26 0 11.50 11.45 11.50 11.45 11.75 385,032 4,462,318 11.589 2.729 2.717 2.729 2.717 2.789 1,622,393 2.7505 0.88%
2001-04-25 0 11.60 11.60 11.70 11.60 11.65 910,000 10,571,050 11.617 2.705 2.705 2.729 2.705 2.717 3,901,698 2.7093 -0.85%
2001-04-24 0 11.70 11.70 11.80 11.50 11.70 797,000 9,182,750 11.522 2.729 2.729 2.752 2.682 2.729 3,417,202 2.6872 1.74%
2001-04-23 0 11.50 11.45 11.55 11.30 11.70 1,723,100 19,916,010 11.558 2.682 2.671 2.694 2.636 2.729 7,387,930 2.6957 -0.86%
2001-04-20 0 11.60 11.50 11.60 11.30 11.95 1,823,000 21,164,450 11.610 2.705 2.682 2.705 2.636 2.787 7,816,259 2.7077 -0.85%
2001-04-19 0 11.70 11.65 11.70 11.65 12.10 1,512,058 17,792,459 11.767 2.729 2.717 2.729 2.717 2.822 6,483,070 2.7444 1.30%
2001-04-18 0 11.55 11.50 11.55 11.30 12.20 1,298,000 15,048,550 11.594 2.694 2.682 2.694 2.636 2.845 5,565,279 2.7040 -4.55%
2001-04-17 0 12.10 12.05 12.10 12.05 12.35 262,000 3,179,700 12.136 2.822 2.810 2.822 2.810 2.880 1,123,346 2.8306 -2.81%
2001-04-12 0 12.45 12.35 12.50 12.30 12.70 371,130 4,606,769 12.413 2.904 2.880 2.915 2.869 2.962 1,591,250 2.8951 -1.58%
2001-04-11 0 12.65 12.70 12.80 12.40 12.65 986,901 12,122,252 12.283 2.950 2.962 2.985 2.892 2.950 4,231,417 2.8648 3.69%
2001-04-10 0 12.20 12.00 12.30 12.20 12.30 273,083 3,348,953 12.263 2.845 2.799 2.869 2.845 2.869 1,170,865 2.8602 0.00%
2001-04-09 0 12.20 12.20 12.25 12.05 12.20 146,796 1,779,152 12.120 2.845 2.845 2.857 2.810 2.845 629,400 2.8267 -0.81%
2001-04-06 0 12.30 12.10 12.30 12.10 12.55 975,016 11,903,395 12.208 2.869 2.822 2.869 2.822 2.927 4,180,460 2.8474 3.36%
2001-04-04 0 11.90 11.90 12.20 11.80 12.00 318,000 3,785,500 11.904 2.775 2.775 2.845 2.752 2.799 1,363,451 2.7764 -2.06%
2001-04-03 0 12.15 12.10 12.30 12.00 12.25 428,662 5,201,412 12.134 2.834 2.822 2.869 2.799 2.857 1,837,923 2.8300 0.00%
2001-04-02 0 12.15 12.05 12.30 11.85 12.25 106,660 1,292,522 12.118 2.834 2.810 2.869 2.764 2.857 457,313 2.8263 0.41%
2001-03-30 0 12.10 12.10 12.20 12.00 12.50 458,788 5,598,611 12.203 2.822 2.822 2.845 2.799 2.915 1,967,090 2.8461 0.41%
2001-03-29 0 12.05 12.00 12.10 12.00 12.25 451,900 5,452,350 12.065 2.810 2.799 2.822 2.799 2.857 1,937,558 2.8140 -3.21%
2001-03-28 0 12.45 12.45 12.60 12.45 12.70 461,000 5,797,450 12.576 2.904 2.904 2.939 2.904 2.962 1,976,575 2.9331 -1.19%
2001-03-27 0 12.60 12.30 12.60 12.45 12.75 524,000 6,597,450 12.591 2.939 2.869 2.939 2.904 2.974 2,246,692 2.9365 -0.40%
2001-03-26 0 12.65 12.60 12.65 12.55 12.80 933,000 11,640,000 12.476 2.950 2.939 2.950 2.927 2.985 4,000,313 2.9098 0.40%
2001-03-23 0 12.60 12.50 12.60 12.45 12.65 733,000 9,164,850 12.503 2.939 2.915 2.939 2.904 2.950 3,142,797 2.9161 1.61%
2001-03-22 0 12.40 12.30 12.40 12.00 13.05 1,322,000 16,361,250 12.376 2.892 2.869 2.892 2.799 3.044 5,668,181 2.8865 -6.06%
2001-03-21 0 13.20 13.20 13.25 13.10 13.60 1,136,000 15,186,580 13.368 3.079 3.079 3.090 3.055 3.172 4,870,691 3.1180 -4.35%
2001-03-20 0 13.80 13.70 13.75 13.65 14.00 358,000 4,982,725 13.918 3.219 3.195 3.207 3.184 3.265 1,534,954 3.2462 -2.82%
2001-03-19 0 14.20 14.00 14.20 13.65 14.30 320,000 4,411,230 13.785 3.312 3.265 3.312 3.184 3.335 1,372,026 3.2151 2.90%
2001-03-16 0 13.80 13.70 13.80 13.15 13.85 309,000 4,181,250 13.532 3.219 3.195 3.219 3.067 3.230 1,324,862 3.1560 4.94%
2001-03-15 0 13.15 13.15 13.65 13.00 13.25 685,228 9,009,061 13.148 3.067 3.067 3.184 3.032 3.090 2,937,970 3.0664 -0.38%
2001-03-14 0 13.20 13.10 13.25 13.00 13.35 1,519,533 19,779,727 13.017 3.079 3.055 3.090 3.032 3.114 6,515,120 3.0360 1.54%
2001-03-13 0 13.00 13.00 13.05 12.75 13.20 506,000 6,522,000 12.889 3.032 3.032 3.044 2.974 3.079 2,169,516 3.0062 -0.38%
2001-03-12 0 13.05 13.00 13.10 13.00 14.50 1,182,000 16,109,950 13.629 3.044 3.032 3.055 3.032 3.382 5,067,920 3.1788 -12.42%
2001-03-09 0 14.90 14.90 14.95 14.80 15.30 105,085 1,568,650 14.927 3.475 3.475 3.487 3.452 3.568 450,560 3.4816 -2.61%
2001-03-08 0 15.30 15.30 15.50 15.30 15.30 202,080 3,131,816 15.498 3.568 3.568 3.615 3.568 3.568 866,434 3.6146 -1.29%
2001-03-07 0 15.50 15.30 15.50 15.50 15.55 31,345 486,229 15.512 3.615 3.568 3.615 3.615 3.627 134,394 3.6179 -1.27%
2001-03-06 0 15.70 15.60 15.70 15.70 15.75 159,791 2,512,131 15.721 3.662 3.638 3.662 3.662 3.673 685,117 3.6667 2.28%
2001-03-05 0 15.35 15.30 15.40 15.30 15.80 236,000 3,657,548 15.498 3.580 3.568 3.592 3.568 3.685 1,011,869 3.6146 0.33%
2001-03-02 0 15.30 15.25 15.30 15.30 15.45 128,743 1,980,344 15.382 3.568 3.557 3.568 3.568 3.603 551,996 3.5876 -0.97%
2001-03-01 0 15.45 15.45 15.50 15.40 16.00 763,947 11,971,392 15.670 3.603 3.603 3.615 3.592 3.732 3,275,484 3.6548 -3.44%
2001-02-28 0 16.00 15.80 16.00 15.80 16.35 378,064 6,139,713 16.240 3.732 3.685 3.732 3.685 3.813 1,620,980 3.7877 -3.61%
2001-02-27 0 16.60 16.30 16.60 16.00 16.60 796,919 13,133,667 16.481 3.872 3.802 3.872 3.732 3.872 3,416,854 3.8438 0.61%
2001-02-26 0 16.50 16.50 16.60 16.15 16.55 381,014 6,256,090 16.420 3.848 3.848 3.872 3.767 3.860 1,633,628 3.8296 2.17%
2001-02-23 0 16.15 16.10 16.20 15.90 16.30 70,000 1,123,950 16.056 3.767 3.755 3.778 3.708 3.802 300,131 3.7449 1.57%
2001-02-22 0 15.90 15.90 16.00 15.80 15.90 280,041 4,492,408 16.042 3.708 3.708 3.732 3.685 3.708 1,200,698 3.7415 -0.63%
2001-02-21 0 16.00 15.95 16.00 16.00 16.30 594,925 9,606,692 16.148 3.732 3.720 3.732 3.732 3.802 2,550,789 3.7662 -2.44%
2001-02-20 0 16.40 16.30 16.40 16.25 16.40 903,145 14,656,860 16.229 3.825 3.802 3.825 3.790 3.825 3,872,307 3.7850 1.23%
2001-02-19 0 16.20 16.15 16.20 16.00 16.20 25,549 411,179 16.094 3.778 3.767 3.778 3.732 3.778 109,543 3.7536 0.00%
2001-02-16 0 16.20 16.00 16.20 16.05 16.20 330,041 5,349,098 16.207 3.778 3.732 3.778 3.743 3.778 1,415,077 3.7801 0.93%
2001-02-15 0 16.05 16.00 16.05 16.00 16.05 20,076 321,566 16.017 3.743 3.732 3.743 3.732 3.743 86,077 3.7358 -0.31%
2001-02-14 0 16.10 16.10 16.20 16.00 16.20 132,032 2,128,262 16.119 3.755 3.755 3.778 3.732 3.778 566,098 3.7595 0.00%
2001-02-13 0 16.10 16.05 16.15 16.00 16.10 62,000 995,600 16.058 3.755 3.743 3.767 3.732 3.755 265,830 3.7453 0.63%
2001-02-12 0 16.00 16.00 16.10 16.00 16.05 27,000 432,200 16.007 3.732 3.732 3.755 3.732 3.743 115,765 3.7334 -0.93%
2001-02-09 0 16.15 15.85 16.15 15.95 16.15 70,000 1,127,000 16.100 3.767 3.697 3.767 3.720 3.767 300,131 3.7550 0.31%
2001-02-08 0 16.10 15.85 16.10 16.00 16.20 1,009,194 16,373,410 16.224 3.755 3.697 3.755 3.732 3.778 4,327,001 3.7840 -0.92%
2001-02-07 0 16.25 16.15 16.25 15.75 16.40 671,716 10,835,757 16.131 3.790 3.767 3.790 3.673 3.825 2,880,036 3.7624 3.50%
2001-02-06 0 15.70 15.60 15.70 15.55 15.70 480,000 7,447,135 15.515 3.662 3.638 3.662 3.627 3.662 2,058,039 3.6186 1.29%
2001-02-05 0 15.50 15.50 15.55 15.50 15.60 511,050 7,927,745 15.513 3.615 3.615 3.627 3.615 3.638 2,191,168 3.6180 -1.27%
2001-02-02 0 15.70 15.70 15.75 15.60 15.80 636,834 9,948,647 15.622 3.662 3.662 3.673 3.638 3.685 2,730,477 3.6436 1.29%
2001-02-01 0 15.50 15.50 15.60 15.50 15.75 849,571 13,209,421 15.548 3.615 3.615 3.638 3.615 3.673 3,642,604 3.6264 -0.64%
2001-01-31 0 15.60 15.60 15.65 15.40 16.45 1,696,000 26,449,542 15.595 3.638 3.638 3.650 3.592 3.837 7,271,737 3.6373 -5.74%
2001-01-30 0 16.55 16.45 16.60 16.30 16.65 1,212,682 19,963,484 16.462 3.860 3.837 3.872 3.802 3.883 5,199,472 3.8395 -0.60%
2001-01-29 0 16.65 16.40 16.60 16.00 16.65 362,151 5,890,947 16.267 3.883 3.825 3.872 3.732 3.883 1,552,752 3.7939 4.06%
2001-01-23 0 16.00 15.85 16.00 15.80 16.00 42,000 668,420 15.915 3.732 3.697 3.732 3.685 3.732 180,078 3.7118 0.00%
2001-01-22 0 16.00 16.00 16.10 15.65 16.10 489,273 7,800,404 15.943 3.732 3.732 3.755 3.650 3.755 2,097,797 3.7184 2.24%
2001-01-19 0 15.65 15.65 15.75 15.40 15.80 456,638 7,100,475 15.549 3.650 3.650 3.673 3.592 3.685 1,957,872 3.6266 1.29%
2001-01-18 0 15.45 15.45 15.50 15.30 15.50 248,800 3,819,770 15.353 3.603 3.603 3.615 3.568 3.615 1,066,750 3.5808 0.98%
2001-01-17 0 15.30 15.30 15.40 15.15 15.40 273,723 4,178,248 15.265 3.568 3.568 3.592 3.533 3.592 1,173,609 3.5602 0.66%
2001-01-16 0 15.20 15.20 15.30 15.10 15.45 65,470 999,303 15.264 3.545 3.545 3.568 3.522 3.603 280,708 3.5599 -1.62%
2001-01-15 0 15.45 15.35 15.50 14.95 15.60 427,990 6,574,891 15.362 3.603 3.580 3.615 3.487 3.638 1,835,042 3.5830 3.34%
2001-01-12 0 14.95 14.75 14.95 14.40 14.95 779,027 11,358,386 14.580 3.487 3.440 3.487 3.359 3.487 3,340,141 3.4006 2.75%
2001-01-11 0 14.55 14.50 14.55 14.30 14.65 551,000 7,972,448 14.469 3.394 3.382 3.394 3.335 3.417 2,362,457 3.3746 1.04%
2001-01-10 0 14.40 14.35 14.40 14.05 14.80 1,678,992 24,308,277 14.478 3.359 3.347 3.359 3.277 3.452 7,198,813 3.3767 -4.32%
2001-01-09 0 15.05 15.00 15.05 15.00 15.90 509,333 7,758,170 15.232 3.510 3.498 3.510 3.498 3.708 2,183,806 3.5526 -4.75%
2001-01-08 0 15.80 15.80 15.85 15.10 15.90 967,501 15,073,676 15.580 3.685 3.685 3.697 3.522 3.708 4,148,238 3.6338 1.28%
2001-01-05 0 15.60 15.50 15.55 14.10 15.90 3,017,885 46,836,474 15.520 3.638 3.615 3.627 3.289 3.708 12,939,425 3.6197 11.83%
2001-01-04 0 13.95 13.85 14.00 13.65 14.05 925,852 12,874,169 13.905 3.254 3.230 3.265 3.184 3.277 3,969,665 3.2431 4.89%
2001-01-03 0 13.30 13.20 13.30 13.30 13.60 150,863 2,034,469 13.486 3.102 3.079 3.102 3.102 3.172 646,837 3.1453 -2.92%
2001-01-02 0 13.70 13.60 13.70 13.30 13.80 318,182 4,254,159 13.370 3.195 3.172 3.195 3.102 3.219 1,364,231 3.1184 3.40%
2000-12-29 0 13.25 13.25 13.45 13.05 14.10 1,035,482 14,190,494 13.704 3.090 3.090 3.137 3.044 3.289 4,439,712 3.1963 -4.33%
2000-12-28 0 13.85 13.75 13.90 13.60 13.90 330,883 4,564,552 13.795 3.230 3.207 3.242 3.172 3.242 1,418,687 3.2174 2.21%
2000-12-27 0 13.55 13.40 13.55 13.20 13.70 315,237 4,236,307 13.438 3.160 3.125 3.160 3.079 3.195 1,351,604 3.1343 1.50%
2000-12-22 0 13.35 13.30 13.35 13.10 13.50 947,592 12,437,355 13.125 3.114 3.102 3.114 3.055 3.149 4,062,877 3.0612 2.69%
2000-12-21 0 13.00 13.00 13.15 12.80 13.00 994,000 12,938,200 13.016 3.032 3.032 3.067 2.985 3.032 4,261,855 3.0358 -1.14%
2000-12-20 0 13.15 13.15 13.20 12.70 13.10 117,000 1,523,750 13.024 3.067 3.067 3.079 2.962 3.055 501,647 3.0375 1.15%
2000-12-19 0 13.00 12.95 13.00 12.90 13.00 129,532 1,681,856 12.984 3.032 3.020 3.032 3.009 3.032 555,379 3.0283 0.00%
2000-12-18 0 13.00 12.85 13.00 12.70 13.00 95,960 1,244,292 12.967 3.032 2.997 3.032 2.962 3.032 411,436 3.0243 -1.14%
2000-12-15 0 13.15 13.10 13.15 13.10 13.20 1,082,000 14,355,840 13.268 3.067 3.055 3.067 3.055 3.079 4,639,162 3.0945 -2.23%
2000-12-14 0 13.45 13.40 13.50 13.15 13.55 106,000 1,413,000 13.330 3.137 3.125 3.149 3.067 3.160 454,484 3.1090 1.51%
2000-12-13 0 13.25 13.15 13.25 13.05 13.45 555,705 7,339,631 13.208 3.090 3.067 3.090 3.044 3.137 2,382,630 3.0805 1.53%
2000-12-12 0 13.05 13.00 13.10 12.60 13.30 564,345 7,402,373 13.117 3.044 3.032 3.055 2.939 3.102 2,419,675 3.0592 3.57%
2000-12-11 0 12.60 12.55 12.75 12.60 13.00 145,779 1,865,831 12.799 2.939 2.927 2.974 2.939 3.032 625,039 2.9851 -3.08%
2000-12-08 0 13.00 12.90 13.00 12.90 13.00 971,796 12,630,734 12.997 3.032 3.009 3.032 3.009 3.032 4,166,654 3.0314 0.39%
2000-12-07 0 12.95 12.90 13.00 12.70 13.00 274,086 3,532,984 12.890 3.020 3.009 3.032 2.962 3.032 1,175,166 3.0064 -2.63%
2000-12-06 0 13.30 13.20 13.30 12.60 13.30 387,237 5,092,595 13.151 3.102 3.079 3.102 2.939 3.102 1,660,310 3.0673 6.40%
2000-12-05 0 12.50 12.40 12.50 12.40 12.50 81,000 1,009,900 12.468 2.915 2.892 2.915 2.892 2.915 347,294 2.9079 1.63%
2000-12-04 0 12.30 12.25 12.55 12.10 12.50 140,000 1,718,450 12.275 2.869 2.857 2.927 2.822 2.915 600,261 2.8628 1.23%
2000-12-01 0 12.15 12.10 12.15 11.45 12.20 305,000 3,587,904 11.764 2.834 2.822 2.834 2.671 2.845 1,307,712 2.7436 5.65%
2000-11-30 0 11.50 11.50 11.70 11.30 12.40 674,811 7,786,576 11.539 2.682 2.682 2.729 2.636 2.892 2,893,306 2.6912 -7.26%
2000-11-29 0 12.40 12.20 12.45 12.20 12.50 57,000 706,700 12.398 2.892 2.845 2.904 2.845 2.915 244,392 2.8917 -1.59%
2000-11-28 0 12.60 12.50 12.70 12.35 12.60 135,042 1,684,765 12.476 2.939 2.915 2.962 2.880 2.939 579,003 2.9098 -1.18%
2000-11-27 0 12.75 12.80 12.95 12.40 13.20 43,098 547,596 12.706 2.974 2.985 3.020 2.892 3.079 184,786 2.9634 2.41%
2000-11-24 0 12.45 12.45 12.95 12.40 12.90 43,080 541,626 12.573 2.904 2.904 3.020 2.892 3.009 184,709 2.9323 0.00%
2000-11-23 0 12.45 12.45 12.50 12.35 12.50 50,000 622,850 12.457 2.904 2.904 2.915 2.880 2.915 214,379 2.9054 -1.58%
2000-11-22 0 12.65 12.40 12.75 12.60 12.80 47,054 596,820 12.684 2.950 2.892 2.974 2.939 2.985 201,748 2.9582 -1.17%
2000-11-21 0 12.80 12.80 12.95 12.75 12.95 134,000 1,717,150 12.815 2.985 2.985 3.020 2.974 3.020 574,536 2.9888 -1.54%
2000-11-20 0 13.00 12.95 13.00 12.70 13.00 387,000 5,022,450 12.978 3.032 3.020 3.032 2.962 3.032 1,659,294 3.0269 1.96%
2000-11-17 0 12.75 12.55 12.75 12.50 12.75 44,000 554,955 12.613 2.974 2.927 2.974 2.915 2.974 188,654 2.9417 0.79%
2000-11-16 0 12.65 12.50 12.80 12.50 12.70 149,810 1,889,083 12.610 2.950 2.915 2.985 2.915 2.962 642,322 2.9410 0.80%
2000-11-15 0 12.55 12.40 12.70 12.35 12.55 93,000 1,158,202 12.454 2.927 2.892 2.962 2.880 2.927 398,745 2.9046 1.62%
2000-11-14 0 12.35 12.35 12.45 12.30 12.45 85,000 1,049,650 12.349 2.880 2.880 2.904 2.869 2.904 364,444 2.8801 0.00%
2000-11-13 0 12.35 12.35 12.45 12.30 12.50 117,000 1,457,250 12.455 2.880 2.880 2.904 2.869 2.915 501,647 2.9049 -4.26%
2000-11-10 0 12.90 - 12.95 12.85 13.05 552,180 7,134,643 12.921 3.009 - 3.020 2.997 3.044 2,367,516 3.0136 -0.39%
2000-11-09 0 12.95 12.95 13.00 12.90 13.00 371,000 4,807,145 12.957 3.020 3.020 3.032 3.009 3.032 1,590,692 3.0220 -0.38%
2000-11-08 0 13.00 12.95 13.00 12.95 13.00 721,065 9,365,379 12.988 3.032 3.020 3.032 3.020 3.032 3,091,624 3.0293 0.00%
2000-11-07 0 13.00 12.90 13.00 12.90 13.40 657,496 8,624,583 13.117 3.032 3.009 3.032 3.009 3.125 2,819,067 3.0594 -2.26%
2000-11-06 0 13.30 13.30 13.35 12.70 13.35 1,654,313 21,938,900 13.262 3.102 3.102 3.114 2.962 3.114 7,093,000 3.0930 5.56%
2000-11-03 0 12.60 12.55 12.65 11.90 12.60 1,103,550 13,457,077 12.194 2.939 2.927 2.950 2.775 2.939 4,731,559 2.8441 6.78%
2000-11-02 0 11.80 11.75 11.80 11.40 11.90 319,752 3,755,454 11.745 2.752 2.740 2.752 2.659 2.775 1,370,962 2.7393 3.06%
2000-11-01 0 11.45 11.45 11.50 11.15 11.55 775,614 8,699,554 11.216 2.671 2.671 2.682 2.601 2.694 3,325,507 2.6160 2.23%
2000-10-31 0 11.20 11.20 11.50 11.00 11.70 1,256,549 14,311,772 11.390 2.612 2.612 2.682 2.566 2.729 5,387,555 2.6565 -2.61%
2000-10-30 0 11.50 11.45 11.50 11.20 11.50 127,000 1,443,500 11.366 2.682 2.671 2.682 2.612 2.682 544,523 2.6509 0.00%
2000-10-27 0 11.50 11.45 11.50 11.25 11.50 501,071 5,734,145 11.444 2.682 2.671 2.682 2.624 2.682 2,148,382 2.6691 2.22%
2000-10-26 0 11.25 11.15 11.30 11.05 11.30 104,000 1,160,950 11.163 2.624 2.601 2.636 2.577 2.636 445,908 2.6036 1.81%
2000-10-25 0 11.05 11.05 11.45 11.05 11.50 208,312 2,376,665 11.409 2.577 2.577 2.671 2.577 2.682 893,154 2.6610 -3.49%
2000-10-24 0 11.45 11.45 11.50 11.45 11.50 48,000 550,650 11.472 2.671 2.671 2.682 2.671 2.682 205,804 2.6756 0.00%
2000-10-23 0 11.45 11.45 11.50 11.45 11.55 143,000 1,644,650 11.501 2.671 2.671 2.682 2.671 2.694 613,124 2.6824 -0.87%
2000-10-20 0 11.55 11.50 11.60 11.50 11.70 443,144 5,121,289 11.557 2.694 2.682 2.705 2.682 2.729 1,900,016 2.6954 0.43%
2000-10-19 0 11.50 11.00 11.50 10.70 11.50 318,000 3,523,350 11.080 2.682 2.566 2.682 2.496 2.682 1,363,451 2.5841 4.55%
2000-10-18 0 11.00 11.00 11.10 10.80 11.10 414,089 4,550,240 10.989 2.566 2.566 2.589 2.519 2.589 1,775,440 2.5629 -1.79%
2000-10-17 0 11.20 11.20 11.35 11.15 11.60 254,689 2,867,578 11.259 2.612 2.612 2.647 2.601 2.705 1,092,000 2.6260 -3.03%
2000-10-16 0 11.55 11.35 11.60 11.50 11.70 165,135 1,915,576 11.600 2.694 2.647 2.705 2.682 2.729 708,030 2.7055 1.76%
2000-10-13 0 11.35 11.30 11.35 11.10 11.45 200,268 2,270,825 11.339 2.647 2.636 2.647 2.589 2.671 858,665 2.6446 -4.62%
2000-10-12 0 11.90 11.60 11.90 11.50 11.90 255,381 2,987,182 11.697 2.775 2.705 2.775 2.682 2.775 1,094,967 2.7281 0.85%
2000-10-11 0 11.80 11.75 11.85 11.55 12.05 322,000 3,794,940 11.786 2.752 2.740 2.764 2.694 2.810 1,380,601 2.7488 1.29%
2000-10-10 0 11.65 11.65 11.75 11.65 11.85 650,418 7,640,786 11.748 2.717 2.717 2.740 2.717 2.764 2,788,720 2.7399 -0.85%
2000-10-09 0 11.75 11.70 11.80 11.75 12.40 599,807 7,307,431 12.183 2.740 2.729 2.752 2.740 2.892 2,571,721 2.8415 -5.24%
2000-10-05 0 12.50 12.50 12.55 12.35 12.50 269,000 3,345,100 12.435 2.892 2.892 2.904 2.857 2.892 1,162,660 2.8771 -0.40%
2000-10-04 0 12.55 12.50 12.55 12.00 12.70 596,000 7,352,150 12.336 2.904 2.892 2.904 2.776 2.938 2,576,006 2.8541 3.29%
2000-10-03 0 12.15 12.15 12.20 11.80 12.25 267,025 3,204,675 12.001 2.811 2.811 2.823 2.730 2.834 1,154,124 2.7767 0.41%
2000-09-29 0 12.10 11.90 12.40 11.90 12.80 2,202,873 27,231,436 12.362 2.800 2.753 2.869 2.753 2.961 9,521,165 2.8601 -0.82%
2000-09-28 0 12.20 12.10 12.30 12.00 12.50 126,000 1,531,700 12.156 2.823 2.800 2.846 2.776 2.892 544,592 2.8126 -2.40%
2000-09-27 0 12.50 12.05 12.50 11.55 12.60 563,781 6,720,160 11.920 2.892 2.788 2.892 2.672 2.915 2,436,750 2.7578 5.49%
2000-09-26 0 11.85 11.80 11.85 11.50 12.30 1,655,316 19,237,240 11.621 2.742 2.730 2.742 2.661 2.846 7,154,537 2.6888 2.60%
2000-09-25 0 11.55 11.55 11.60 11.50 11.95 1,828,974 21,305,809 11.649 2.672 2.672 2.684 2.661 2.765 7,905,114 2.6952 0.87%
2000-09-22 0 11.45 11.40 11.45 11.30 12.20 2,109,819 24,362,800 11.547 2.649 2.638 2.649 2.614 2.823 9,118,971 2.6717 -7.66%
2000-09-21 0 12.40 12.30 12.40 12.20 13.00 594,250 7,557,605 12.718 2.869 2.846 2.869 2.823 3.008 2,568,442 2.9425 -7.12%
2000-09-20 0 13.35 13.10 13.40 12.20 13.35 714,041 9,117,486 12.769 3.089 3.031 3.100 2.823 3.089 3,086,198 2.9543 10.33%
2000-09-19 0 12.10 12.10 12.30 11.65 12.20 959,400 11,568,240 12.058 2.800 2.800 2.846 2.695 2.823 4,146,678 2.7898 1.68%
2000-09-18 0 11.90 11.80 11.95 11.75 12.15 481,396 5,748,153 11.941 2.753 2.730 2.765 2.719 2.811 2,080,669 2.7626 -3.25%
2000-09-15 0 12.30 12.10 12.60 12.30 13.10 609,682 7,861,493 12.894 2.846 2.800 2.915 2.846 3.031 2,635,142 2.9833 -5.75%
2000-09-14 0 13.05 13.00 13.10 12.95 13.65 1,769,403 23,843,064 13.475 3.019 3.008 3.031 2.996 3.158 7,647,639 3.1177 -6.12%
2000-09-12 0 13.90 13.55 13.90 14.00 14.05 52,346 733,088 14.005 3.216 3.135 3.216 3.239 3.251 226,248 3.2402 -3.47%
2000-09-11 0 14.40 14.30 14.40 14.15 14.70 502,161 7,228,538 14.395 3.332 3.309 3.332 3.274 3.401 2,170,419 3.3305 -2.70%
2000-09-08 0 14.80 14.85 14.90 14.50 14.95 736,141 10,856,449 14.748 3.424 3.436 3.447 3.355 3.459 3,181,718 3.4121 2.42%
2000-09-07 0 14.45 14.30 14.45 14.30 14.55 484,710 6,997,901 14.437 3.343 3.309 3.343 3.309 3.366 2,094,993 3.3403 -1.37%
2000-09-06 0 14.65 14.65 14.70 14.30 14.65 395,565 5,731,091 14.488 3.390 3.390 3.401 3.309 3.390 1,709,694 3.3521 1.74%
2000-09-05 0 14.40 14.30 14.45 14.15 14.60 1,556,540 22,388,120 14.383 3.332 3.309 3.343 3.274 3.378 6,727,611 3.3278 -0.69%
2000-09-04 0 14.50 14.40 14.55 13.70 14.60 1,285,322 18,387,868 14.306 3.355 3.332 3.366 3.170 3.378 5,555,364 3.3099 5.84%
2000-09-01 0 13.70 13.65 13.70 13.15 13.70 1,729,328 23,277,362 13.460 3.170 3.158 3.170 3.042 3.170 7,474,428 3.1143 4.98%
2000-08-31 0 13.05 12.90 13.00 12.90 13.15 915,790 11,967,446 13.068 3.019 2.985 3.008 2.985 3.042 3,958,189 3.0235 0.38%
2000-08-30 0 13.00 12.95 13.05 13.00 13.05 1,319,000 17,179,319 13.025 3.008 2.996 3.019 3.008 3.019 5,700,926 3.0134 -0.38%
2000-08-29 0 13.05 13.00 13.10 12.95 13.20 966,263 12,605,540 13.046 3.019 3.008 3.031 2.996 3.054 4,176,341 3.0183 0.38%
2000-08-28 0 13.00 12.95 13.00 13.00 13.00 1,318,423 17,132,730 12.995 3.008 2.996 3.008 3.008 3.008 5,698,432 3.0066 -0.38%
2000-08-25 0 13.05 13.00 13.10 12.90 13.10 160,249 2,080,487 12.983 3.019 3.008 3.031 2.985 3.031 692,621 3.0038 0.00%
2000-08-24 0 13.05 13.05 13.10 12.90 13.35 1,558,215 20,413,602 13.101 3.019 3.019 3.031 2.985 3.089 6,734,851 3.0310 -2.61%
2000-08-23 0 13.40 13.35 13.40 13.25 13.40 243,000 3,244,700 13.353 3.100 3.089 3.100 3.066 3.100 1,050,284 3.0894 0.00%
2000-08-22 0 13.40 13.35 13.40 13.30 13.70 368,000 4,946,391 13.441 3.100 3.089 3.100 3.077 3.170 1,590,554 3.1099 -2.90%
2000-08-21 0 13.80 13.70 13.80 13.75 13.90 306,907 4,239,902 13.815 3.193 3.170 3.193 3.181 3.216 1,326,500 3.1963 -1.43%
2000-08-18 0 14.00 13.90 14.00 13.95 14.05 502,312 7,033,174 14.002 3.239 3.216 3.239 3.228 3.251 2,171,072 3.2395 -0.36%
2000-08-17 0 14.05 14.00 14.05 13.95 14.15 1,340,730 18,885,370 14.086 3.251 3.239 3.251 3.228 3.274 5,794,847 3.2590 -0.35%
2000-08-16 0 14.10 14.05 14.10 14.00 14.40 789,348 11,173,582 14.155 3.262 3.251 3.262 3.239 3.332 3,411,687 3.2751 -2.08%
2000-08-15 0 14.40 14.20 14.55 14.30 14.70 753,537 10,916,385 14.487 3.332 3.285 3.366 3.309 3.401 3,256,906 3.3518 -3.36%
2000-08-14 0 14.90 14.85 14.90 14.30 15.00 731,120 10,872,020 14.870 3.447 3.436 3.447 3.309 3.470 3,160,016 3.4405 4.20%
2000-08-11 0 14.30 14.20 14.30 14.10 14.30 189,966 2,691,900 14.170 3.309 3.285 3.309 3.262 3.309 821,063 3.2786 1.42%
2000-08-10 0 14.10 14.10 14.20 14.00 14.20 764,217 10,816,646 14.154 3.262 3.262 3.285 3.239 3.285 3,303,066 3.2747 -0.70%
2000-08-09 0 14.20 14.20 14.25 13.85 14.35 449,732 6,343,826 14.106 3.285 3.285 3.297 3.204 3.320 1,943,813 3.2636 0.71%
2000-08-08 0 14.10 14.05 14.10 13.60 14.20 2,255,598 31,670,603 14.041 3.262 3.251 3.262 3.147 3.285 9,749,050 3.2486 4.44%
2000-08-07 0 13.50 13.50 13.55 13.00 13.50 882,450 11,624,045 13.172 3.123 3.123 3.135 3.008 3.123 3,814,088 3.0477 2.27%
2000-08-04 0 13.20 13.00 13.15 12.60 13.20 1,287,616 16,462,896 12.786 3.054 3.008 3.042 2.915 3.054 5,565,279 2.9581 3.94%
2000-08-03 0 12.70 12.70 12.80 12.60 12.80 555,799 7,043,358 12.672 2.938 2.938 2.961 2.915 2.961 2,402,251 2.9320 0.00%
2000-08-02 0 12.70 12.55 12.70 12.10 12.70 1,508,993 18,584,094 12.316 2.938 2.904 2.938 2.800 2.938 6,522,106 2.8494 4.96%
2000-08-01 0 12.10 12.10 12.20 11.90 12.50 7,105,583 86,429,211 12.164 2.800 2.800 2.823 2.753 2.892 30,711,451 2.8142 -2.02%
2000-07-31 0 12.35 12.35 12.40 12.25 13.00 814,467 10,112,740 12.416 2.857 2.857 2.869 2.834 3.008 3,520,255 2.8727 -4.63%
2000-07-28 0 12.95 12.90 12.95 12.80 13.00 1,175,605 15,203,676 12.933 2.996 2.985 2.996 2.961 3.008 5,081,150 2.9922 1.57%
2000-07-27 0 12.75 12.75 12.90 12.50 12.85 777,802 9,853,355 12.668 2.950 2.950 2.985 2.892 2.973 3,361,783 2.9310 0.39%
2000-07-26 0 12.70 12.70 12.75 12.40 12.85 979,773 12,422,190 12.679 2.938 2.938 2.950 2.869 2.973 4,234,733 2.9334 2.42%
2000-07-25 0 12.40 12.40 12.45 12.40 12.55 202,331 2,515,977 12.435 2.869 2.869 2.881 2.869 2.904 874,507 2.8770 0.00%
2000-07-24 0 12.40 12.40 12.45 12.40 13.05 262,409 3,293,006 12.549 2.869 2.869 2.881 2.869 3.019 1,134,173 2.9034 -4.98%
2000-07-21 0 13.05 12.60 13.10 12.60 13.15 922,398 11,942,468 12.947 3.019 2.915 3.031 2.915 3.042 3,986,750 2.9955 4.82%
2000-07-20 0 12.45 12.45 12.55 12.00 12.60 3,197,509 39,906,984 12.481 2.881 2.881 2.904 2.776 2.915 13,820,138 2.8876 0.81%
2000-07-19 0 12.35 12.35 12.50 12.35 12.65 677,043 8,466,777 12.506 2.857 2.857 2.892 2.857 2.927 2,926,287 2.8934 -1.98%
2000-07-18 0 12.60 12.60 12.65 12.60 12.75 1,391,390 17,602,415 12.651 2.915 2.915 2.927 2.915 2.950 6,013,807 2.9270 0.00%
2000-07-17 0 12.60 12.60 12.70 11.80 12.75 2,383,639 29,017,698 12.174 2.915 2.915 2.938 2.730 2.950 10,302,464 2.8166 -3.82%
2000-07-14 0 13.10 13.00 13.10 12.80 13.10 1,149,812 14,900,961 12.959 3.031 3.008 3.031 2.961 3.031 4,969,669 2.9984 0.00%
2000-07-13 0 13.10 13.10 13.15 13.00 13.40 790,890 10,530,952 13.315 3.031 3.031 3.042 3.008 3.100 3,418,351 3.0807 -1.87%
2000-07-12 0 13.35 13.40 13.60 13.25 13.80 717,352 9,766,110 13.614 3.089 3.100 3.147 3.066 3.193 3,100,509 3.1498 -1.11%
2000-07-11 0 13.50 13.50 13.80 13.00 14.00 878,100 11,919,920 13.575 3.123 3.123 3.193 3.008 3.239 3,795,287 3.1407 2.27%
2000-07-10 0 13.20 13.20 13.30 12.80 13.50 1,152,866 15,235,558 13.215 3.054 3.054 3.077 2.961 3.123 4,982,869 3.0576 5.60%
2000-07-07 0 12.50 12.50 12.60 12.30 12.75 371,127 4,673,762 12.593 2.892 2.892 2.915 2.846 2.950 1,604,069 2.9137 -1.19%
2000-07-06 0 12.65 12.60 12.65 12.50 12.85 266,800 3,372,140 12.639 2.927 2.915 2.927 2.892 2.973 1,153,152 2.9243 0.80%
2000-07-05 0 12.55 12.50 12.60 12.30 12.70 435,688 5,423,525 12.448 2.904 2.892 2.915 2.846 2.938 1,883,112 2.8801 0.40%
2000-07-04 0 12.50 12.50 12.55 12.30 12.60 295,783 3,694,481 12.491 2.892 2.892 2.904 2.846 2.915 1,278,421 2.8899 0.00%
2000-07-03 0 12.50 12.50 12.65 11.90 12.60 390,000 4,813,950 12.343 2.892 2.892 2.927 2.753 2.915 1,685,642 2.8559 1.63%
2000-06-30 0 12.30 12.50 12.60 11.80 13.00 924,236 11,538,323 12.484 2.846 2.892 2.915 2.730 3.008 3,994,694 2.8884 -1.60%
2000-06-29 0 12.50 12.35 13.35 12.30 13.15 1,095,882 13,893,187 12.678 2.892 2.857 3.089 2.846 3.042 4,736,575 2.9332 -6.02%
2000-06-28 0 13.30 13.25 13.45 13.10 13.30 616,873 8,111,091 13.149 3.077 3.066 3.112 3.031 3.077 2,666,222 3.0422 -0.37%
2000-06-27 0 13.35 13.20 13.35 13.05 13.40 795,358 10,499,049 13.200 3.089 3.054 3.089 3.019 3.100 3,437,663 3.0541 -0.37%
2000-06-26 0 13.40 13.30 13.40 13.00 13.40 251,846 3,324,329 13.200 3.100 3.077 3.100 3.008 3.100 1,088,518 3.0540 0.75%
2000-06-23 0 13.30 13.20 13.30 13.05 13.40 95,131 1,262,567 13.272 3.077 3.054 3.077 3.019 3.100 411,171 3.0707 1.53%
2000-06-22 0 13.10 13.10 13.15 13.00 13.35 1,045,000 13,749,320 13.157 3.031 3.031 3.042 3.008 3.089 4,516,655 3.0441 0.00%
2000-06-21 0 13.10 13.10 13.20 13.10 13.40 229,000 3,012,550 13.155 3.031 3.031 3.054 3.031 3.100 989,774 3.0437 -2.96%
2000-06-20 0 13.50 13.30 13.55 13.10 13.80 267,560 3,633,145 13.579 3.123 3.077 3.135 3.031 3.193 1,156,437 3.1417 -3.23%
2000-06-19 0 13.95 13.80 14.00 13.75 14.10 825,217 11,386,775 13.799 3.228 3.193 3.239 3.181 3.262 3,566,718 3.1925 -3.12%
2000-06-16 0 14.40 14.20 14.60 13.40 14.40 835,159 11,415,163 13.668 3.332 3.285 3.378 3.100 3.332 3,609,689 3.1624 7.06%
2000-06-15 0 13.45 13.40 13.55 12.85 13.60 1,734,101 22,860,315 13.183 3.112 3.100 3.135 2.973 3.147 7,495,058 3.0501 4.26%
2000-06-14 0 12.90 12.80 12.95 12.60 12.90 806,297 10,303,500 12.779 2.985 2.961 2.996 2.915 2.985 3,484,943 2.9566 2.38%
2000-06-13 0 12.60 12.60 12.65 12.30 12.60 345,000 4,361,980 12.643 2.915 2.915 2.927 2.846 2.915 1,491,144 2.9253 -1.18%
2000-06-12 0 12.75 12.75 12.80 12.20 12.85 656,176 8,293,725 12.639 2.950 2.950 2.961 2.823 2.973 2,836,096 2.9243 4.94%
2000-06-09 0 12.15 12.15 12.30 11.95 12.20 369,000 4,427,896 12.000 2.811 2.811 2.846 2.765 2.823 1,594,876 2.7763 -0.41%
2000-06-08 0 12.20 12.00 12.20 11.75 12.20 163,914 1,947,071 11.879 2.823 2.776 2.823 2.719 2.823 708,462 2.7483 3.83%
2000-06-07 0 11.75 11.70 11.95 11.30 12.10 476,263 5,628,890 11.819 2.719 2.707 2.765 2.614 2.800 2,058,484 2.7345 1.29%
2000-06-05 0 11.60 11.50 11.60 10.70 11.60 309,102 3,513,042 11.365 2.684 2.661 2.684 2.476 2.684 1,335,988 2.6295 8.41%
2000-06-02 0 10.90 10.85 10.90 10.35 11.00 277,000 3,011,700 10.873 2.476 2.464 2.476 2.351 2.498 1,219,616 2.4694 5.31%
2000-06-01 0 10.35 10.35 10.40 10.20 10.50 1,141,141 11,726,645 10.276 2.351 2.351 2.362 2.317 2.385 5,024,382 2.3339 0.98%
2000-05-31 0 10.25 10.20 10.35 10.20 10.75 719,141 7,481,538 10.403 2.328 2.317 2.351 2.317 2.442 3,166,339 2.3628 0.49%
2000-05-30 0 10.20 10.20 10.25 10.20 10.55 274,000 2,845,500 10.385 2.317 2.317 2.328 2.317 2.396 1,206,407 2.3587 0.00%
2000-05-29 0 10.20 10.20 10.25 9.850 10.35 330,000 3,311,324 10.034 2.317 2.317 2.328 2.237 2.351 1,452,972 2.2790 3.55%
2000-05-26 0 9.850 9.850 9.900 9.400 10.30 701,311 7,020,291 10.010 2.237 2.237 2.248 2.135 2.339 3,087,834 2.2735 -1.50%
2000-05-25 0 10.00 10.00 10.05 9.850 10.25 262,300 2,638,350 10.059 2.271 2.271 2.283 2.237 2.328 1,154,893 2.2845 0.00%
2000-05-24 0 10.00 9.900 9.950 9.950 10.30 955,223 9,657,385 10.110 2.271 2.248 2.260 2.260 2.339 4,205,795 2.2962 -5.21%
2000-05-23 0 10.55 10.55 10.60 10.40 10.80 79,911 843,201 10.552 2.396 2.396 2.407 2.362 2.453 351,844 2.3965 -1.40%
2000-05-22 0 10.70 10.50 10.75 10.25 10.80 560,000 5,920,650 10.573 2.430 2.385 2.442 2.328 2.453 2,465,650 2.4013 -4.04%
2000-05-19 0 11.15 11.00 11.15 10.70 11.15 225,600 2,489,820 11.036 2.532 2.498 2.532 2.430 2.532 993,305 2.5066 4.69%
2000-05-18 0 10.65 10.60 10.65 10.40 10.90 253,000 2,690,800 10.636 2.419 2.407 2.419 2.362 2.476 1,113,945 2.4156 -3.18%
2000-05-17 0 11.00 11.00 11.05 11.00 11.40 282,373 3,126,528 11.072 2.498 2.498 2.510 2.498 2.589 1,243,273 2.5148 -3.51%
2000-05-16 0 11.40 11.30 11.40 10.90 11.45 213,000 2,378,200 11.165 2.589 2.566 2.589 2.476 2.601 937,827 2.5359 1.79%
2000-05-15 0 11.20 11.20 11.40 10.65 11.40 208,533 2,299,040 11.025 2.544 2.544 2.589 2.419 2.589 918,159 2.5040 0.90%
2000-05-12 0 11.10 11.00 11.10 11.00 11.35 547,549 6,090,224 11.123 2.521 2.498 2.521 2.498 2.578 2,410,829 2.5262 -2.63%
2000-05-10 0 11.40 11.35 11.40 11.25 11.80 342,500 3,909,750 11.415 2.589 2.578 2.589 2.555 2.680 1,508,009 2.5927 -4.20%
2000-05-09 0 11.90 11.85 11.90 11.80 12.10 387,000 4,625,000 11.951 2.703 2.691 2.703 2.680 2.748 1,703,940 2.7143 0.85%
2000-05-08 0 11.80 11.80 12.00 11.80 12.35 268,135 3,224,416 12.025 2.680 2.680 2.725 2.680 2.805 1,180,584 2.7312 -3.67%
2000-05-05 0 12.25 12.20 12.25 12.20 12.35 288,002 3,533,725 12.270 2.782 2.771 2.782 2.771 2.805 1,268,057 2.7867 -2.00%
2000-05-04 0 12.50 12.35 12.50 12.55 12.65 270,680 3,421,190 12.639 2.839 2.805 2.839 2.850 2.873 1,191,789 2.8706 -1.96%
2000-05-03 0 12.75 12.75 12.85 12.35 12.80 421,987 5,355,241 12.691 2.896 2.896 2.919 2.805 2.907 1,857,986 2.8823 -5.56%
2000-05-02 0 13.50 13.30 13.50 12.60 13.50 403,632 5,289,406 13.105 3.066 3.021 3.066 2.862 3.066 1,777,170 2.9763 1.50%
2000-04-28 0 13.30 13.30 13.45 13.05 13.30 423,000 5,572,302 13.173 3.021 3.021 3.055 2.964 3.021 1,862,446 2.9919 1.53%
2000-04-27 0 13.10 13.05 13.20 13.10 13.40 147,408 1,938,772 13.152 2.975 2.964 2.998 2.975 3.043 649,029 2.9872 -3.68%
2000-04-26 0 13.60 13.45 13.60 13.30 13.90 321,876 4,357,163 13.537 3.089 3.055 3.089 3.021 3.157 1,417,203 3.0745 -0.73%
2000-04-25 0 13.70 13.40 13.80 12.85 13.70 276,496 3,621,650 13.098 3.112 3.043 3.134 2.919 3.112 1,217,397 2.9749 4.98%
2000-04-20 0 13.05 13.05 13.35 13.05 13.50 341,000 4,511,350 13.230 2.964 2.964 3.032 2.964 3.066 1,501,405 3.0048 -4.74%
2000-04-19 0 13.70 13.65 13.70 13.65 14.15 362,245 4,997,246 13.795 3.112 3.100 3.112 3.100 3.214 1,594,945 3.1332 -2.14%
2000-04-18 0 14.00 13.80 14.00 13.05 14.00 615,300 8,328,930 13.536 3.180 3.134 3.180 2.964 3.180 2,709,133 3.0744 6.46%
2000-04-17 0 13.15 13.10 - 12.30 13.15 886,540 11,204,954 12.639 2.987 2.975 - 2.794 2.987 3,903,388 2.8706 0.00%
2000-04-14 0 13.15 13.05 13.20 12.15 13.20 883,699 11,232,847 12.711 2.987 2.964 2.998 2.760 2.998 3,890,879 2.8870 3.54%
2000-04-13 0 12.70 12.20 12.75 12.05 13.10 942,191 11,859,932 12.588 2.884 2.771 2.896 2.737 2.975 4,148,416 2.8589 -1.55%
2000-04-12 0 12.90 12.85 12.90 12.70 13.00 695,057 8,944,133 12.868 2.930 2.919 2.930 2.884 2.953 3,060,298 2.9226 -1.15%
2000-04-11 0 13.05 13.00 13.05 12.80 13.10 1,565,255 20,333,689 12.991 2.964 2.953 2.964 2.907 2.975 6,891,733 2.9504 1.56%
2000-04-10 0 12.85 12.85 12.90 12.70 12.90 1,911,313 24,406,274 12.769 2.919 2.919 2.930 2.884 2.930 8,415,407 2.9002 0.39%
2000-04-07 0 12.80 12.80 12.85 12.50 13.20 820,322 10,409,564 12.690 2.907 2.907 2.919 2.839 2.998 3,611,833 2.8821 -0.39%
2000-04-06 0 12.85 12.25 12.85 12.15 12.85 363,000 4,458,700 12.283 2.919 2.782 2.919 2.760 2.919 1,598,269 2.7897 3.63%
2000-04-05 0 12.40 12.35 12.40 12.00 12.50 789,365 9,716,017 12.309 2.816 2.805 2.816 2.725 2.839 3,475,531 2.7955 3.33%
2000-04-03 0 12.00 12.00 12.10 12.00 12.45 533,000 6,511,950 12.218 2.725 2.725 2.748 2.725 2.828 2,346,770 2.7749 -4.00%
2000-03-31 0 12.50 12.50 12.55 12.20 12.60 420,119 5,234,360 12.459 2.839 2.839 2.850 2.771 2.862 1,849,761 2.8297 0.00%
2000-03-30 0 12.50 12.40 12.50 12.05 12.80 943,035 11,918,007 12.638 2.839 2.816 2.839 2.737 2.907 4,152,132 2.8703 3.73%
2000-03-29 0 12.05 11.95 12.05 11.40 12.20 963,628 11,267,678 11.693 2.737 2.714 2.737 2.589 2.771 4,242,802 2.6557 5.70%
2000-03-28 0 11.40 11.30 11.45 11.20 11.45 350,437 3,956,857 11.291 2.589 2.566 2.601 2.544 2.601 1,542,955 2.5645 1.33%
2000-03-27 0 11.25 11.20 11.25 11.10 11.60 834,800 9,423,370 11.288 2.555 2.544 2.555 2.521 2.635 3,675,579 2.5638 2.27%
2000-03-24 0 11.00 10.85 11.10 10.30 11.00 482,659 5,175,978 10.724 2.498 2.464 2.521 2.339 2.498 2,125,121 2.4356 7.84%
2000-03-23 0 10.20 10.20 10.30 9.900 10.20 170,000 1,716,150 10.095 2.317 2.317 2.339 2.248 2.317 748,501 2.2928 -0.49%
2000-03-22 0 10.25 10.15 10.45 10.00 10.80 331,000 3,434,950 10.377 2.328 2.305 2.373 2.271 2.453 1,457,375 2.3569 -4.65%
2000-03-21 0 10.75 10.65 10.75 10.65 10.80 579,485 6,206,351 10.710 2.442 2.419 2.442 2.419 2.453 2,551,441 2.4325 -0.46%
2000-03-20 0 10.80 10.80 10.90 10.50 10.95 489,170 5,267,935 10.769 2.453 2.453 2.476 2.385 2.487 2,153,789 2.4459 2.86%
2000-03-17 0 10.50 10.45 10.50 10.00 10.50 245,212 2,521,470 10.283 2.385 2.373 2.385 2.271 2.385 1,079,655 2.3354 1.45%
2000-03-16 0 10.35 10.25 10.35 9.400 10.40 875,676 8,949,242 10.220 2.351 2.328 2.351 2.135 2.362 3,855,554 2.3211 9.52%
2000-03-15 0 9.450 9.450 9.650 9.350 9.500 1,725,400 16,342,510 9.4717 2.146 2.146 2.192 2.124 2.158 7,596,843 2.1512 0.00%
2000-03-14 0 9.450 9.400 9.450 9.350 9.700 872,454 8,266,968 9.4755 2.146 2.135 2.146 2.124 2.203 3,841,368 2.1521 1.07%
2000-03-13 0 9.350 9.350 9.500 9.300 9.850 483,835 4,589,116 9.4849 2.124 2.124 2.158 2.112 2.237 2,130,299 2.1542 -2.09%
2000-03-10 0 9.550 9.500 9.550 9.500 9.800 805,862 7,696,767 9.5510 2.169 2.158 2.169 2.158 2.226 3,548,167 2.1692 -2.55%
2000-03-09 0 9.800 9.800 10.05 9.700 9.950 799,268 7,863,886 9.8389 2.226 2.226 2.283 2.203 2.260 3,519,134 2.2346 1.03%
2000-03-08 0 9.700 9.700 9.750 9.550 9.800 653,000 6,304,050 9.6540 2.203 2.203 2.214 2.169 2.226 2,875,124 2.1926 -1.52%
2000-03-07 0 9.850 9.800 9.850 9.550 10.15 1,520,752 14,875,041 9.7814 2.237 2.226 2.237 2.169 2.305 6,695,789 2.2216 -2.96%
2000-03-06 0 10.15 10.15 10.20 10.10 10.30 242,162 2,466,354 10.185 2.305 2.305 2.317 2.294 2.339 1,066,226 2.3132 -1.46%
2000-03-03 0 10.30 10.25 10.30 10.00 10.35 296,525 3,040,891 10.255 2.339 2.328 2.339 2.271 2.351 1,305,583 2.3291 0.98%
2000-03-02 0 10.20 10.20 10.25 10.10 10.40 465,442 4,773,180 10.255 2.317 2.317 2.328 2.294 2.362 2,049,316 2.3292 -2.86%
2000-03-01 0 10.50 10.40 10.55 10.40 10.60 432,084 4,536,861 10.500 2.385 2.362 2.396 2.362 2.407 1,902,442 2.3848 0.96%
2000-02-29 0 10.40 10.40 10.50 10.20 10.60 258,650 2,707,080 10.466 2.362 2.362 2.385 2.317 2.407 1,138,822 2.3771 0.00%
2000-02-28 0 10.40 10.35 10.45 10.20 10.80 309,000 3,187,900 10.317 2.362 2.351 2.373 2.317 2.453 1,360,510 2.3432 -4.15%
2000-02-25 0 10.85 10.85 10.90 10.60 11.10 96,605 1,041,603 10.782 2.464 2.464 2.476 2.407 2.521 425,347 2.4488 -1.81%
2000-02-24 0 11.05 11.00 11.05 10.90 11.15 359,297 3,962,028 11.027 2.510 2.498 2.510 2.476 2.532 1,581,965 2.5045 1.84%
2000-02-23 0 10.85 10.85 10.95 10.50 11.10 1,384,037 14,959,835 10.809 2.464 2.464 2.487 2.385 2.521 6,093,840 2.4549 3.83%
2000-02-22 0 10.45 10.45 10.55 10.40 10.70 262,673 2,754,547 10.487 2.373 2.373 2.396 2.362 2.430 1,156,535 2.3817 -3.24%
2000-02-21 0 10.80 10.80 10.85 10.70 11.00 312,988 3,393,598 10.843 2.453 2.453 2.464 2.430 2.498 1,378,069 2.4626 -2.26%
2000-02-18 0 11.05 11.05 11.20 11.00 11.50 836,000 9,333,500 11.164 2.510 2.510 2.544 2.498 2.612 3,680,863 2.5357 0.45%
2000-02-17 0 11.00 11.00 11.05 10.60 11.10 739,673 8,088,435 10.935 2.498 2.498 2.510 2.407 2.521 3,256,740 2.4836 4.27%
2000-02-16 0 10.55 10.55 10.65 10.25 10.90 667,600 7,095,680 10.629 2.396 2.396 2.419 2.328 2.476 2,939,407 2.4140 2.93%
2000-02-15 0 10.25 10.25 10.35 10.15 10.45 456,152 4,686,220 10.273 2.328 2.328 2.351 2.305 2.373 2,008,413 2.3333 0.99%
2000-02-14 0 10.15 10.15 10.20 10.10 10.30 3,059,762 31,680,412 10.354 2.305 2.305 2.317 2.294 2.339 13,471,966 2.3516 -1.46%
2000-02-11 0 10.30 10.30 10.40 10.20 11.20 1,290,000 13,409,200 10.395 2.339 2.339 2.362 2.317 2.544 5,679,800 2.3609 -6.36%
2000-02-10 0 11.00 11.00 11.10 11.00 11.45 2,490,275 28,173,123 11.313 2.498 2.498 2.521 2.498 2.601 10,964,546 2.5695 -4.35%
2000-02-09 0 11.50 11.50 11.80 11.20 11.70 341,093 3,898,623 11.430 2.612 2.612 2.680 2.544 2.657 1,501,814 2.5959 0.88%
2000-02-08 0 11.40 11.40 11.50 11.10 11.80 798,000 9,247,950 11.589 2.589 2.589 2.612 2.521 2.680 3,513,551 2.6321 -5.00%
2000-02-03 0 12.00 12.00 - 11.85 12.20 291,000 3,484,350 11.974 2.725 2.725 - 2.691 2.771 1,281,257 2.7195 -1.64%
2000-02-02 0 12.20 12.20 12.30 12.10 12.20 205,085 2,501,620 12.198 2.771 2.771 2.794 2.748 2.771 902,978 2.7704 0.00%
2000-02-01 0 12.20 12.10 12.20 12.00 12.30 840,576 10,253,580 12.198 2.771 2.748 2.771 2.725 2.794 3,701,011 2.7705 1.67%
2000-01-31 0 12.00 12.00 12.10 11.45 12.10 648,255 7,663,992 11.822 2.725 2.725 2.748 2.601 2.748 2,854,232 2.6851 -5.51%
2000-01-28 0 12.70 12.00 12.60 11.30 12.70 1,048,962 12,309,867 11.735 2.884 2.725 2.862 2.566 2.884 4,618,523 2.6653 10.43%
2000-01-27 0 11.50 11.50 11.90 11.50 12.00 342,000 3,989,650 11.666 2.612 2.612 2.703 2.612 2.725 1,505,807 2.6495 0.00%
2000-01-26 0 11.50 11.50 11.55 11.40 11.60 335,292 3,856,120 11.501 2.612 2.612 2.623 2.589 2.635 1,476,272 2.6121 1.32%
2000-01-25 0 11.35 11.35 11.40 11.30 11.60 621,000 7,094,800 11.425 2.578 2.578 2.589 2.566 2.635 2,734,229 2.5948 -4.62%
2000-01-24 0 11.90 11.90 12.00 11.70 12.35 362,198 4,318,763 11.924 2.703 2.703 2.725 2.657 2.805 1,594,738 2.7081 -3.64%
2000-01-21 0 12.35 12.35 12.40 12.30 12.45 864,419 10,693,829 12.371 2.805 2.805 2.816 2.794 2.828 3,805,990 2.8097 -1.20%
2000-01-20 0 12.50 12.35 12.55 12.10 12.55 515,612 6,353,144 12.322 2.839 2.805 2.850 2.748 2.850 2,270,212 2.7985 3.73%
2000-01-19 0 12.05 12.05 12.10 12.00 12.50 1,068,000 12,936,788 12.113 2.737 2.737 2.748 2.725 2.839 4,702,346 2.7511 -4.74%
2000-01-18 0 12.65 12.65 12.80 12.50 12.80 244,000 3,081,850 12.631 2.873 2.873 2.907 2.839 2.907 1,074,319 2.8687 0.00%
2000-01-17 0 12.65 12.65 12.85 12.10 12.65 436,100 5,387,310 12.353 2.873 2.873 2.919 2.748 2.873 1,920,125 2.8057 1.20%
2000-01-14 0 12.50 12.50 12.60 12.45 12.90 1,392,000 17,588,525 12.635 2.839 2.839 2.862 2.828 2.930 6,128,900 2.8698 -3.10%
2000-01-13 0 12.90 12.80 12.90 12.85 13.00 349,492 4,516,448 12.923 2.930 2.907 2.930 2.919 2.953 1,538,794 2.9351 -2.27%
2000-01-12 0 13.20 13.20 13.35 12.85 13.30 218,013 2,847,665 13.062 2.998 2.998 3.032 2.919 3.021 959,899 2.9666 1.54%
2000-01-11 0 13.00 12.80 13.00 12.65 13.05 627,466 8,080,522 12.878 2.953 2.907 2.953 2.873 2.964 2,762,699 2.9249 1.96%
2000-01-10 0 12.75 12.75 12.80 12.60 13.00 232,446 2,964,824 12.755 2.896 2.896 2.907 2.862 2.953 1,023,447 2.8969 2.00%
2000-01-07 0 12.50 12.50 12.60 12.30 12.80 419,900 5,257,440 12.521 2.839 2.839 2.862 2.794 2.907 1,848,797 2.8437 -0.79%
2000-01-06 0 12.60 12.60 12.75 12.50 12.75 976,723 12,386,027 12.681 2.862 2.862 2.896 2.839 2.896 4,300,458 2.8802 -1.56%
2000-01-05 0 12.80 12.80 13.00 12.60 13.30 1,361,127 17,385,475 12.773 2.907 2.907 2.953 2.862 3.021 5,992,968 2.9010 -6.23%
2000-01-04 0 13.65 13.65 13.70 13.55 13.85 574,196 7,823,405 13.625 3.100 3.100 3.112 3.077 3.146 2,528,154 3.0945 -1.80%
2000-01-03 0 13.90 13.80 14.00 13.50 13.90 446,873 6,131,090 13.720 3.157 3.134 3.180 3.066 3.157 1,967,558 3.1161 0.72%
1999-12-30 0 13.80 13.75 13.90 13.20 14.00 467,427 6,318,429 13.517 3.134 3.123 3.157 2.998 3.180 2,058,056 3.0701 4.94%
1999-12-29 0 13.15 - 13.40 13.15 14.20 320,396 4,387,837 13.695 2.987 - 3.043 2.987 3.225 1,410,686 3.1104 -7.07%
1999-12-28 0 14.15 14.10 14.20 13.90 14.50 225,054 3,188,391 14.167 3.214 3.202 3.225 3.157 3.293 990,901 3.2177 -2.75%
1999-12-24 0 14.55 14.25 14.55 14.10 14.60 125,000 1,807,822 14.463 3.305 3.236 3.305 3.202 3.316 550,368 3.2847 -0.34%
1999-12-23 0 14.60 14.55 14.65 14.55 14.65 124,072 1,807,551 14.569 3.316 3.305 3.327 3.305 3.327 546,282 3.3088 -1.02%
1999-12-22 0 14.75 14.75 14.90 14.75 15.00 145,000 2,146,193 14.801 3.350 3.350 3.384 3.350 3.407 638,427 3.3617 1.37%
1999-12-21 0 14.55 14.55 14.65 13.80 14.70 221,000 3,160,950 14.303 3.305 3.305 3.327 3.134 3.339 973,051 3.2485 -3.00%
1999-12-20 0 15.00 15.00 15.10 14.90 15.40 1,332,954 20,343,452 15.262 3.407 3.407 3.430 3.384 3.498 5,868,924 3.4663 -2.60%
1999-12-17 0 15.40 15.30 15.60 14.85 15.70 450,607 6,881,178 15.271 3.498 3.475 3.543 3.373 3.566 1,983,998 3.4683 3.70%
1999-12-16 0 14.85 14.70 15.00 14.50 14.85 283,354 4,177,650 14.744 3.373 3.339 3.407 3.293 3.373 1,247,592 3.3486 0.00%
1999-12-15 0 14.85 14.80 15.00 14.50 15.55 817,345 12,376,819 15.143 3.373 3.361 3.407 3.293 3.532 3,598,726 3.4392 -3.88%
1999-12-14 0 15.45 15.45 15.55 15.45 15.65 863,030 13,442,661 15.576 3.509 3.509 3.532 3.509 3.554 3,799,874 3.5377 -0.64%
1999-12-13 0 15.55 15.55 15.65 15.40 16.00 294,730 4,584,096 15.554 3.532 3.532 3.554 3.498 3.634 1,297,680 3.5325 -2.81%
1999-12-10 0 16.00 15.85 16.00 14.85 16.10 2,241,506 35,407,678 15.796 3.634 3.600 3.634 3.373 3.657 9,869,229 3.5877 7.74%
1999-12-09 0 14.85 14.85 14.90 14.25 14.85 1,099,402 15,876,525 14.441 3.373 3.373 3.384 3.236 3.373 4,840,607 3.2799 1.71%
1999-12-08 0 14.60 14.50 14.65 14.00 14.60 2,558,828 36,250,829 14.167 3.316 3.293 3.327 3.180 3.316 11,266,381 3.2176 -0.68%
1999-12-07 0 14.70 14.30 14.90 13.65 14.80 3,445,895 49,804,405 14.453 3.339 3.248 3.384 3.100 3.361 15,172,089 3.2826 1.38%
1999-12-06 0 14.50 14.50 14.55 14.40 15.05 1,018,400 15,044,986 14.773 3.293 3.293 3.305 3.271 3.418 4,483,960 3.3553 -2.36%
1999-12-03 0 14.85 14.80 14.85 14.50 14.85 2,425,337 35,717,684 14.727 3.373 3.361 3.373 3.293 3.373 10,678,627 3.3448 0.68%
1999-12-02 0 14.75 14.60 14.75 14.10 14.75 2,588,084 37,286,995 14.407 3.350 3.316 3.350 3.202 3.350 11,395,193 3.2722 4.98%
1999-12-01 0 14.05 14.05 14.10 13.70 14.15 1,097,033 15,369,401 14.010 3.191 3.191 3.202 3.112 3.214 4,830,177 3.1820 2.18%
1999-11-30 0 13.75 13.50 13.65 13.40 14.00 1,332,951 18,211,248 13.662 3.123 3.066 3.100 3.043 3.180 5,868,911 3.1030 -1.43%
1999-11-29 0 13.95 13.90 13.95 12.70 13.95 2,102,557 28,745,249 13.672 3.168 3.157 3.168 2.884 3.168 9,257,444 3.1051 10.28%
1999-11-26 0 12.65 12.60 12.65 11.95 12.70 1,296,243 16,174,310 12.478 2.873 2.862 2.873 2.714 2.884 5,707,288 2.8340 4.55%
1999-11-25 0 12.10 12.05 12.10 12.00 12.25 666,000 8,041,750 12.075 2.748 2.737 2.748 2.725 2.782 2,932,362 2.7424 0.41%
1999-11-24 0 12.05 12.00 12.05 11.80 12.25 275,000 3,298,300 11.994 2.737 2.725 2.737 2.680 2.782 1,210,810 2.7240 -0.41%
1999-11-23 0 12.10 12.10 12.15 11.80 12.30 1,052,455 12,648,803 12.018 2.748 2.748 2.760 2.680 2.794 4,633,902 2.7296 -1.63%
1999-11-22 0 12.30 12.30 12.40 12.05 12.40 506,740 6,198,538 12.232 2.794 2.794 2.816 2.737 2.816 2,231,149 2.7782 2.50%
1999-11-19 0 12.00 11.85 12.00 11.40 12.05 969,274 11,500,958 11.866 2.725 2.691 2.725 2.589 2.737 4,267,661 2.6949 2.13%
1999-11-18 0 11.75 11.75 11.85 11.30 11.80 558,123 6,468,642 11.590 2.669 2.669 2.691 2.566 2.680 2,457,385 2.6323 -2.08%
1999-11-17 0 12.00 11.90 12.00 10.60 12.05 2,021,201 23,325,220 11.540 2.725 2.703 2.725 2.407 2.737 8,899,238 2.6210 13.74%
1999-11-16 0 10.55 10.50 10.55 10.50 10.80 647,395 6,869,069 10.610 2.396 2.385 2.396 2.385 2.453 2,850,445 2.4098 -3.21%
1999-11-15 0 10.90 10.90 11.00 10.40 10.95 1,657,942 17,529,777 10.573 2.476 2.476 2.498 2.362 2.487 7,299,829 2.4014 0.00%
1999-11-12 0 10.90 10.90 10.95 10.70 11.30 569,276 6,305,116 11.076 2.476 2.476 2.487 2.430 2.566 2,506,491 2.5155 -2.68%
1999-11-11 0 11.20 11.15 11.25 11.05 11.30 2,150,233 24,067,845 11.193 2.544 2.532 2.555 2.510 2.566 9,467,359 2.5422 -0.44%
1999-11-10 0 11.25 11.20 11.25 11.00 11.30 1,168,000 13,011,500 11.140 2.555 2.544 2.555 2.498 2.566 5,142,641 2.5301 2.27%
1999-11-09 0 11.00 11.00 11.05 10.55 11.05 754,517 8,223,979 10.900 2.498 2.498 2.510 2.396 2.510 3,322,097 2.4755 4.27%
1999-11-08 0 10.55 10.50 10.60 10.45 10.75 1,025,400 10,824,902 10.557 2.396 2.385 2.407 2.373 2.442 4,514,781 2.3977 1.93%
1999-11-05 0 10.35 10.35 10.45 10.10 10.40 972,212 10,040,237 10.327 2.351 2.351 2.373 2.294 2.362 4,280,597 2.3455 1.97%
1999-11-04 0 10.15 10.10 10.15 9.800 10.20 574,540 5,793,384 10.084 2.305 2.294 2.305 2.226 2.317 2,529,668 2.2902 2.53%
1999-11-03 0 9.900 9.900 10.00 9.900 10.05 719,297 7,189,906 9.9957 2.248 2.248 2.271 2.248 2.283 3,167,026 2.2702 -0.50%
1999-11-02 0 9.950 9.950 10.00 9.950 10.10 702,000 7,014,650 9.9924 2.260 2.260 2.271 2.260 2.294 3,090,868 2.2695 -0.50%
1999-11-01 0 10.00 10.00 10.05 9.750 10.30 1,674,000 16,703,650 9.9783 2.271 2.271 2.283 2.214 2.339 7,370,531 2.2663 4.17%
1999-10-29 0 9.600 9.550 9.600 9.250 9.750 1,049,488 9,996,708 9.5253 2.180 2.169 2.180 2.101 2.214 4,620,839 2.1634 4.35%
1999-10-28 0 9.200 9.200 9.250 9.150 9.550 1,017,309 9,608,189 9.4447 2.090 2.090 2.101 2.078 2.169 4,479,156 2.1451 -1.60%
1999-10-27 0 9.350 9.300 9.400 9.300 9.400 697,000 6,509,324 9.3391 2.124 2.112 2.135 2.112 2.135 3,068,853 2.1211 -2.09%
1999-10-26 0 9.550 9.550 9.600 9.500 9.650 417,000 3,990,650 9.5699 2.169 2.169 2.180 2.158 2.192 1,836,028 2.1735 -2.05%
1999-10-25 0 9.750 9.700 9.750 9.700 9.850 487,000 4,751,300 9.7563 2.214 2.203 2.214 2.203 2.237 2,144,235 2.2158 1.04%
1999-10-22 0 9.650 9.650 9.700 9.400 9.850 734,000 7,015,600 9.5580 2.192 2.192 2.203 2.135 2.237 3,231,762 2.1708 2.12%
1999-10-21 0 9.450 9.450 9.500 9.350 9.550 467,000 4,416,550 9.4573 2.146 2.146 2.158 2.124 2.169 2,056,176 2.1479 1.07%
1999-10-20 0 9.350 9.300 9.400 9.300 9.650 971,000 9,238,050 9.5140 2.124 2.112 2.135 2.112 2.192 4,275,260 2.1608 -1.58%
1999-10-19 0 9.500 9.400 9.500 9.400 9.700 270,026 2,570,947 9.5211 2.158 2.135 2.158 2.135 2.203 1,188,910 2.1624 -2.06%
1999-10-15 0 9.700 9.700 9.750 9.700 9.850 446,081 4,336,270 9.7208 2.203 2.203 2.214 2.203 2.237 1,964,070 2.2078 -0.51%
1999-10-14 0 9.750 9.750 9.800 9.650 10.25 1,150,000 11,372,350 9.8890 2.214 2.214 2.226 2.192 2.328 5,063,388 2.2460 -4.41%
1999-10-13 0 10.20 10.10 10.20 10.05 10.55 891,000 9,042,100 10.148 2.317 2.294 2.317 2.283 2.396 3,923,025 2.3049 -5.56%
1999-10-12 0 10.80 - 10.80 10.80 11.10 92,000 1,011,300 10.992 2.453 - 2.453 2.453 2.521 405,071 2.4966 -2.70%
1999-10-11 0 11.10 11.10 11.20 11.00 11.25 406,000 4,534,300 11.168 2.521 2.521 2.544 2.498 2.555 1,787,596 2.5365 -0.89%
1999-10-08 0 11.20 11.20 11.30 11.20 11.30 260,297 2,926,817 11.244 2.544 2.544 2.566 2.544 2.566 1,146,074 2.5538 -0.88%
1999-10-07 0 11.30 11.30 11.35 11.10 11.30 814,042 9,148,962 11.239 2.566 2.566 2.578 2.521 2.566 3,584,183 2.5526 4.15%
1999-10-06 0 10.85 10.85 11.00 10.85 11.10 406,000 4,443,640 10.945 2.464 2.464 2.498 2.464 2.521 1,787,596 2.4858 1.88%
1999-10-05 0 10.65 10.65 10.80 10.35 10.80 622,986 6,587,905 10.575 2.419 2.419 2.453 2.351 2.453 2,742,974 2.4017 1.91%
1999-10-04 0 10.45 10.40 10.45 10.10 10.55 769,000 7,960,800 10.352 2.373 2.362 2.373 2.294 2.396 3,385,865 2.3512 4.50%
1999-09-30 0 10.00 10.00 10.15 9.950 10.10 514,321 5,139,398 9.9926 2.271 2.271 2.305 2.260 2.294 2,264,527 2.2695 1.01%
1999-09-29 0 9.900 10.00 10.05 9.900 10.10 534,000 5,324,750 9.9714 2.248 2.271 2.283 2.248 2.294 2,351,173 2.2647 -1.98%
1999-09-28 0 10.10 10.05 10.15 10.05 10.30 520,000 5,290,400 10.174 2.294 2.283 2.305 2.283 2.339 2,289,532 2.3107 0.00%
1999-09-27 0 10.20 10.20 10.25 10.20 10.60 613,042 6,322,178 10.313 2.294 2.294 2.305 2.294 2.384 2,725,915 2.3193 -4.67%
1999-09-24 0 10.70 10.60 10.75 10.60 10.80 496,000 5,314,500 10.715 2.406 2.384 2.418 2.384 2.429 2,205,483 2.4097 -3.60%
1999-09-23 0 11.10 11.05 11.10 11.05 11.15 78,000 866,400 11.108 2.496 2.485 2.496 2.485 2.508 346,830 2.4981 0.91%
1999-09-22 0 11.00 10.90 11.00 10.85 11.05 385,912 4,202,948 10.891 2.474 2.451 2.474 2.440 2.485 1,715,973 2.4493 -1.79%
1999-09-21 0 11.20 11.10 11.30 11.10 11.45 272,951 3,054,477 11.191 2.519 2.496 2.541 2.496 2.575 1,213,687 2.5167 0.90%
1999-09-20 0 11.10 11.00 11.10 10.95 11.25 313,057 3,453,216 11.031 2.496 2.474 2.496 2.463 2.530 1,392,020 2.4807 -1.33%
1999-09-17 0 11.25 11.05 11.30 10.90 11.35 568,023 6,307,264 11.104 2.530 2.485 2.541 2.451 2.553 2,525,737 2.4972 0.00%
1999-09-15 0 11.25 11.20 11.25 11.20 11.40 495,700 5,585,920 11.269 2.530 2.519 2.530 2.519 2.564 2,204,150 2.5343 -3.43%
1999-09-14 0 11.65 11.60 11.65 11.50 11.75 114,000 1,330,000 11.667 2.620 2.609 2.620 2.586 2.643 506,905 2.6238 -0.43%
1999-09-13 0 11.70 11.60 11.70 11.65 12.10 222,000 2,632,250 11.857 2.631 2.609 2.631 2.620 2.721 987,132 2.6666 -0.85%
1999-09-10 0 11.80 11.70 11.80 11.80 12.10 356,073 4,241,254 11.911 2.654 2.631 2.654 2.654 2.721 1,583,293 2.6788 0.00%
1999-09-09 0 11.80 11.80 11.85 11.60 11.95 498,000 5,874,150 11.795 2.654 2.654 2.665 2.609 2.687 2,214,377 2.6527 1.72%
1999-09-08 0 11.60 11.55 11.60 11.60 11.70 205,000 2,379,100 11.605 2.609 2.598 2.609 2.609 2.631 911,541 2.6100 -0.85%
1999-09-07 0 11.70 11.65 11.70 11.45 11.70 314,873 3,647,927 11.585 2.631 2.620 2.631 2.575 2.631 1,400,095 2.6055 1.74%
1999-09-06 0 11.50 11.40 11.50 11.40 11.75 148,000 1,713,600 11.578 2.586 2.564 2.586 2.564 2.643 658,088 2.6039 -1.29%
1999-09-03 0 11.65 11.60 11.65 11.50 11.85 210,000 2,462,750 11.727 2.620 2.609 2.620 2.586 2.665 933,773 2.6374 -1.69%
1999-09-02 0 11.85 11.80 11.85 11.60 11.95 545,200 6,434,435 11.802 2.665 2.654 2.665 2.609 2.687 2,424,253 2.6542 2.16%
1999-09-01 0 11.60 11.55 11.60 11.55 11.70 638,000 7,407,353 11.610 2.609 2.598 2.609 2.598 2.631 2,836,892 2.6111 1.75%
1999-08-31 0 11.40 11.45 11.55 11.40 12.10 447,762 5,182,963 11.575 2.564 2.575 2.598 2.564 2.721 1,990,991 2.6032 -4.20%
1999-08-30 0 11.90 11.90 12.00 11.50 12.10 387,600 4,628,070 11.940 2.676 2.676 2.699 2.586 2.721 1,723,479 2.6853 3.48%
1999-08-27 0 11.50 11.50 11.70 11.40 11.75 425,404 4,965,835 11.673 2.586 2.586 2.631 2.564 2.643 1,891,576 2.6252 -2.13%
1999-08-26 0 11.75 11.70 11.80 11.75 12.15 221,000 2,636,100 11.928 2.643 2.631 2.654 2.643 2.732 982,685 2.6825 -0.42%
1999-08-25 0 11.80 11.70 11.90 11.60 12.30 254,200 3,036,080 11.944 2.654 2.631 2.676 2.609 2.766 1,130,310 2.6861 -3.28%
1999-08-24 0 12.20 12.20 12.25 12.10 12.35 357,000 4,343,430 12.166 2.744 2.744 2.755 2.721 2.777 1,587,415 2.7362 -0.41%
1999-08-23 0 12.25 12.00 12.20 12.00 12.45 517,070 6,361,640 12.303 2.755 2.699 2.744 2.699 2.800 2,299,172 2.7669 2.94%
1999-08-20 0 11.90 11.90 11.95 11.80 12.20 478,000 5,715,200 11.956 2.676 2.676 2.687 2.654 2.744 2,125,446 2.6889 2.59%
1999-08-19 0 11.60 11.55 11.60 11.10 11.60 504,800 5,786,550 11.463 2.609 2.598 2.609 2.496 2.609 2,244,613 2.5780 5.45%
1999-08-18 0 11.00 11.00 11.20 11.00 11.35 1,364,000 15,107,050 11.076 2.474 2.474 2.519 2.474 2.553 6,065,080 2.4908 0.00%
1999-08-17 0 11.00 10.95 11.00 10.95 11.30 298,900 3,299,320 11.038 2.474 2.463 2.474 2.463 2.541 1,329,071 2.4824 -3.51%
1999-08-16 0 11.40 11.30 11.40 11.20 11.55 204,000 2,321,000 11.377 2.564 2.541 2.564 2.519 2.598 907,094 2.5587 4.59%
1999-08-13 0 10.90 10.95 11.05 10.80 11.05 364,000 3,998,900 10.986 2.451 2.463 2.485 2.429 2.485 1,618,540 2.4707 -1.36%
1999-08-12 0 11.05 11.05 11.15 11.00 11.30 349,000 3,875,180 11.104 2.485 2.485 2.508 2.474 2.541 1,551,842 2.4971 2.79%
1999-08-11 0 10.75 10.65 10.75 10.50 11.10 615,000 6,572,950 10.688 2.418 2.395 2.418 2.361 2.496 2,734,622 2.4036 -3.15%
1999-08-10 0 11.10 - 11.10 11.10 12.10 669,065 7,860,148 11.748 2.496 - 2.496 2.496 2.721 2,975,024 2.6420 -5.93%
1999-08-09 0 11.80 11.80 11.95 11.70 11.85 174,971 2,058,369 11.764 2.654 2.654 2.687 2.631 2.665 778,015 2.6457 -0.84%
1999-08-06 0 11.90 11.80 11.90 11.80 12.15 520,000 6,202,772 11.928 2.676 2.654 2.676 2.654 2.732 2,312,200 2.6826 0.85%
1999-08-05 0 11.80 11.80 11.95 11.70 12.40 331,042 4,059,158 12.262 2.654 2.654 2.687 2.631 2.789 1,471,991 2.7576 -5.60%
1999-08-04 0 12.50 12.50 12.60 12.50 12.75 204,000 2,576,450 12.630 2.811 2.811 2.834 2.811 2.867 907,094 2.8403 -1.96%
1999-08-03 0 12.75 12.60 12.75 12.50 12.80 181,000 2,293,150 12.669 2.867 2.834 2.867 2.811 2.879 804,824 2.8493 0.79%
1999-08-02 0 12.65 12.65 12.75 11.80 12.80 962,000 11,675,550 12.137 2.845 2.845 2.867 2.654 2.879 4,277,571 2.7295 7.20%
1999-07-30 0 11.80 11.80 11.85 11.40 11.80 834,051 9,613,416 11.526 2.654 2.654 2.665 2.564 2.654 3,708,641 2.5922 -0.42%
1999-07-29 0 11.85 11.85 11.90 11.80 12.10 396,000 4,720,650 11.921 2.665 2.665 2.676 2.654 2.721 1,760,830 2.6809 -0.42%
1999-07-28 0 11.90 11.85 11.90 11.80 12.50 713,625 8,539,297 11.966 2.676 2.665 2.676 2.654 2.811 3,173,162 2.6911 -2.46%
1999-07-27 0 12.20 12.20 12.25 12.20 12.55 474,000 5,834,759 12.310 2.744 2.744 2.755 2.744 2.822 2,107,660 2.7684 -2.79%
1999-07-26 0 12.55 12.50 12.60 12.40 12.70 332,850 4,187,870 12.582 2.822 2.811 2.834 2.789 2.856 1,480,031 2.8296 0.40%
1999-07-23 0 12.50 12.50 13.00 12.40 13.10 652,776 8,278,820 12.682 2.811 2.811 2.924 2.789 2.946 2,902,594 2.8522 -4.58%
1999-07-22 0 13.10 13.00 13.10 12.60 13.15 301,000 3,899,152 12.954 2.946 2.924 2.946 2.834 2.957 1,338,408 2.9133 1.55%
1999-07-21 0 12.90 12.90 13.00 12.70 13.00 270,032 3,475,936 12.872 2.901 2.901 2.924 2.856 2.924 1,200,708 2.8949 -0.77%
1999-07-20 0 13.00 13.00 13.05 12.95 13.10 217,000 2,827,600 13.030 2.924 2.924 2.935 2.912 2.946 964,899 2.9305 0.39%
1999-07-19 0 12.95 12.90 13.00 12.80 13.20 312,127 4,030,250 12.912 2.912 2.901 2.924 2.879 2.969 1,387,885 2.9039 -1.15%
1999-07-16 0 13.10 13.10 13.15 13.10 13.30 453,000 5,981,700 13.205 2.946 2.946 2.957 2.946 2.991 2,014,282 2.9696 -1.50%
1999-07-15 0 13.30 13.20 13.35 13.00 13.45 394,235 5,236,152 13.282 2.991 2.969 3.002 2.924 3.025 1,752,981 2.9870 0.00%
1999-07-14 0 13.30 13.20 13.30 12.95 13.40 1,049,039 13,860,254 13.212 2.991 2.969 2.991 2.912 3.014 4,664,593 2.9714 -3.62%
1999-07-13 0 13.80 13.80 13.85 13.65 14.00 418,198 5,779,120 13.819 3.104 3.104 3.115 3.070 3.149 1,859,534 3.1078 0.00%
1999-07-12 0 13.80 13.80 13.85 13.75 14.05 405,392 5,603,630 13.823 3.104 3.104 3.115 3.092 3.160 1,802,591 3.1087 0.73%
1999-07-09 0 13.70 13.65 13.80 13.60 14.30 766,530 10,705,201 13.966 3.081 3.070 3.104 3.059 3.216 3,408,406 3.1408 -2.49%
1999-07-08 0 14.05 13.95 14.10 13.90 14.60 455,439 6,448,170 14.158 3.160 3.137 3.171 3.126 3.283 2,025,127 3.1841 -3.77%
1999-07-07 0 14.60 14.55 14.60 14.55 14.80 384,127 5,639,225 14.681 3.283 3.272 3.283 3.272 3.328 1,708,036 3.3016 -1.02%
1999-07-06 0 14.75 14.70 14.75 14.40 14.85 462,182 6,808,971 14.732 3.317 3.306 3.317 3.238 3.340 2,055,110 3.3132 2.43%
1999-07-05 0 14.40 14.40 14.50 14.20 14.90 358,985 5,227,367 14.562 3.238 3.238 3.261 3.193 3.351 1,596,241 3.2748 2.13%
1999-07-02 0 14.10 14.10 14.15 14.00 14.35 1,978,193 28,010,958 14.160 3.171 3.171 3.182 3.149 3.227 8,796,113 3.1845 2.92%
1999-06-30 0 13.70 13.60 13.70 13.50 14.10 1,173,038 16,226,928 13.833 3.081 3.059 3.081 3.036 3.171 5,215,960 3.1110 -2.14%
1999-06-29 0 14.00 14.00 14.10 14.00 14.80 344,140 4,943,266 14.364 3.149 3.149 3.171 3.149 3.328 1,530,232 3.2304 -3.45%
1999-06-28 0 14.50 14.45 14.60 14.35 14.50 372,678 5,380,820 14.438 3.261 3.250 3.283 3.227 3.261 1,657,127 3.2471 2.11%
1999-06-25 0 14.20 14.05 14.20 14.05 14.50 299,891 4,324,986 14.422 3.193 3.160 3.193 3.160 3.261 1,333,477 3.2434 -2.07%
1999-06-24 0 14.50 14.50 14.55 14.35 15.00 500,943 7,337,166 14.647 3.261 3.261 3.272 3.227 3.373 2,227,463 3.2940 -3.33%
1999-06-23 0 15.00 14.85 15.00 14.70 15.50 538,590 8,098,248 15.036 3.373 3.340 3.373 3.306 3.486 2,394,862 3.3815 0.00%
1999-06-22 0 15.00 15.00 15.05 15.00 15.75 513,483 7,836,718 15.262 3.373 3.373 3.385 3.373 3.542 2,283,222 3.4323 -1.96%
1999-06-21 0 15.30 15.40 15.50 14.50 15.40 931,353 13,828,632 14.848 3.441 3.463 3.486 3.261 3.463 4,141,298 3.3392 5.52%
1999-06-17 0 14.50 14.50 14.55 14.20 14.55 1,627,075 23,445,886 14.410 3.261 3.261 3.272 3.193 3.272 7,234,853 3.2407 2.84%
1999-06-16 0 14.10 14.00 14.10 13.30 14.10 826,926 11,574,876 13.997 3.171 3.149 3.171 2.991 3.171 3,676,959 3.1479 6.02%
1999-06-15 0 13.30 13.30 13.45 13.30 13.70 208,000 2,821,100 13.563 2.991 2.991 3.025 2.991 3.081 924,880 3.0502 -2.56%
1999-06-14 0 13.65 13.65 13.70 13.40 13.80 107,000 1,456,050 13.608 3.070 3.070 3.081 3.014 3.104 475,780 3.0603 2.25%
1999-06-11 0 13.35 13.35 13.50 13.30 14.00 335,443 4,630,790 13.805 3.002 3.002 3.036 2.991 3.149 1,491,560 3.1047 -3.96%
1999-06-10 0 13.90 13.60 13.90 13.60 14.05 959,003 13,299,833 13.868 3.126 3.059 3.126 3.059 3.160 4,264,245 3.1189 2.21%
1999-06-09 0 13.60 13.60 13.70 12.85 14.20 1,104,963 14,748,851 13.348 3.059 3.059 3.081 2.890 3.193 4,913,261 3.0018 3.03%
1999-06-08 0 13.20 13.10 13.20 12.30 13.35 1,456,358 19,035,498 13.071 2.969 2.946 2.969 2.766 3.002 6,475,753 2.9395 7.32%
1999-06-07 0 12.30 12.25 12.50 12.25 12.65 135,000 1,686,850 12.495 2.766 2.755 2.811 2.755 2.845 600,283 2.8101 0.00%
1999-06-04 0 12.30 12.30 12.40 12.15 12.45 591,534 7,283,011 12.312 2.766 2.766 2.789 2.732 2.800 2,630,279 2.7689 0.00%
1999-06-03 0 12.30 12.30 12.40 11.80 12.60 780,000 9,558,550 12.255 2.766 2.766 2.789 2.654 2.834 3,468,301 2.7560 -0.81%
1999-06-02 0 12.40 12.40 12.45 12.25 12.40 392,000 4,851,400 12.376 2.789 2.789 2.800 2.755 2.789 1,743,043 2.7833 1.22%
1999-06-01 0 12.25 12.20 12.25 12.10 12.50 583,000 7,154,400 12.272 2.755 2.744 2.755 2.721 2.811 2,592,332 2.7598 1.24%
1999-05-31 0 12.40 12.40 12.45 12.10 12.50 524,000 6,480,620 12.368 2.721 2.721 2.732 2.655 2.743 2,387,755 2.7141 0.00%
1999-05-28 0 12.40 12.25 12.40 12.20 12.50 788,000 9,715,836 12.330 2.721 2.688 2.721 2.677 2.743 3,590,746 2.7058 -1.20%
1999-05-27 0 12.55 12.50 12.60 12.50 12.60 991,000 12,414,993 12.528 2.754 2.743 2.765 2.743 2.765 4,515,773 2.7493 1.21%
1999-05-26 0 12.40 12.40 12.45 12.30 12.50 721,212 8,951,215 12.411 2.721 2.721 2.732 2.699 2.743 3,286,407 2.7237 1.22%
1999-05-25 0 12.25 12.25 12.30 11.50 12.40 970,672 11,753,076 12.108 2.688 2.688 2.699 2.524 2.721 4,423,143 2.6572 4.70%
1999-05-24 0 11.70 11.65 11.70 11.60 11.80 557,000 6,539,712 11.741 2.568 2.557 2.568 2.546 2.590 2,538,129 2.5766 -0.85%
1999-05-21 0 11.80 11.75 11.80 11.70 12.00 1,198,042 14,282,075 11.921 2.590 2.579 2.590 2.568 2.633 5,459,219 2.6161 -1.67%
1999-05-20 0 12.00 12.00 12.10 11.60 12.10 355,500 4,229,525 11.897 2.633 2.633 2.655 2.546 2.655 1,619,937 2.6109 3.45%
1999-05-19 0 11.60 11.60 11.65 11.45 11.95 756,026 8,794,589 11.633 2.546 2.546 2.557 2.513 2.622 3,445,047 2.5528 -0.43%
1999-05-18 0 11.65 11.55 11.85 11.45 11.65 1,253,543 14,503,279 11.570 2.557 2.535 2.601 2.513 2.557 5,712,125 2.5390 1.30%
1999-05-17 0 11.50 11.50 11.60 11.35 12.00 1,442,000 16,670,502 11.561 2.524 2.524 2.546 2.491 2.633 6,570,883 2.5370 -4.96%
1999-05-14 0 12.10 12.05 12.25 12.00 12.70 1,331,000 16,256,150 12.213 2.655 2.644 2.688 2.633 2.787 6,065,080 2.6803 -4.35%
1999-05-13 0 12.65 12.65 12.70 12.60 13.00 869,000 11,051,750 12.718 2.776 2.776 2.787 2.765 2.853 3,959,845 2.7910 -2.69%
1999-05-12 0 13.00 12.95 13.00 12.90 13.10 806,292 10,445,656 12.955 2.853 2.842 2.853 2.831 2.875 3,674,099 2.8431 0.00%
1999-05-11 0 13.00 13.00 13.10 12.60 13.15 1,060,127 13,739,720 12.960 2.853 2.853 2.875 2.765 2.886 4,830,770 2.8442 -0.38%
1999-05-10 0 13.05 12.95 13.00 12.70 13.20 1,165,000 15,199,260 13.047 2.864 2.842 2.853 2.787 2.897 5,308,653 2.8631 0.38%
1999-05-07 0 13.00 13.00 13.45 13.00 13.80 1,116,402 15,090,381 13.517 2.853 2.853 2.952 2.853 3.028 5,087,203 2.9663 -7.14%
1999-05-06 0 14.00 13.90 14.00 13.30 14.00 1,963,026 26,527,875 13.514 3.072 3.050 3.072 2.919 3.072 8,945,086 2.9656 4.48%
1999-05-05 0 13.40 13.35 13.45 12.75 13.40 2,145,093 28,130,460 13.114 2.941 2.930 2.952 2.798 2.941 9,774,726 2.8779 1.90%
1999-05-04 0 13.15 13.00 13.15 12.85 13.40 3,066,132 40,148,007 13.094 2.886 2.853 2.886 2.820 2.941 13,971,701 2.8735 0.77%
1999-05-03 0 13.05 13.05 13.10 11.50 13.10 4,124,500 51,648,521 12.522 2.864 2.864 2.875 2.524 2.875 18,794,456 2.7481 15.49%
1999-04-30 0 11.30 11.20 11.25 11.00 11.35 1,329,000 14,913,350 11.221 2.480 2.458 2.469 2.414 2.491 6,055,966 2.4626 5.12%
1999-04-29 0 10.75 10.70 11.15 10.70 11.25 1,434,000 15,853,202 11.055 2.359 2.348 2.447 2.348 2.469 6,534,428 2.4261 -2.27%
1999-04-28 0 11.00 11.00 11.10 10.80 11.40 2,182,451 24,301,234 11.135 2.414 2.414 2.436 2.370 2.502 9,944,958 2.4436 1.85%
1999-04-27 0 10.80 10.75 10.80 10.75 11.45 1,405,703 15,562,692 11.071 2.370 2.359 2.370 2.359 2.513 6,405,485 2.4296 -2.70%
1999-04-26 0 11.10 11.10 11.15 11.10 11.60 1,250,425 14,262,416 11.406 2.436 2.436 2.447 2.436 2.546 5,697,917 2.5031 -3.48%
1999-04-23 0 11.50 11.50 11.70 11.50 12.35 770,664 9,334,675 12.113 2.524 2.524 2.568 2.524 2.710 3,511,749 2.6581 -5.35%
1999-04-22 0 12.15 12.10 12.15 11.90 12.30 1,634,049 19,862,048 12.155 2.666 2.655 2.666 2.611 2.699 7,446,008 2.6675 3.85%
1999-04-21 0 11.70 11.55 11.75 11.40 12.10 1,329,186 15,503,681 11.664 2.568 2.535 2.579 2.502 2.655 6,056,814 2.5597 -2.09%
1999-04-20 0 11.95 11.90 11.95 11.75 12.50 1,251,922 15,074,862 12.041 2.622 2.611 2.622 2.579 2.743 5,704,738 2.6425 -5.16%
1999-04-19 0 12.60 12.50 12.60 12.45 13.50 3,097,794 41,140,912 13.281 2.765 2.743 2.765 2.732 2.963 14,115,978 2.9145 -2.33%
1999-04-16 0 12.90 12.90 12.95 11.60 13.05 3,398,690 43,225,322 12.718 2.831 2.831 2.842 2.546 2.864 15,487,096 2.7911 13.66%
1999-04-15 0 11.35 11.30 11.35 10.70 11.35 1,069,048 11,689,570 10.935 2.491 2.480 2.491 2.348 2.491 4,871,421 2.3996 6.07%
1999-04-14 0 10.70 10.55 10.70 10.30 10.95 697,042 7,427,231 10.655 2.348 2.315 2.348 2.260 2.403 3,176,270 2.3384 3.38%
1999-04-13 0 10.35 10.35 10.40 9.950 10.50 1,965,768 20,265,727 10.309 2.271 2.271 2.282 2.184 2.304 8,957,580 2.2624 4.02%
1999-04-12 0 9.950 9.950 10.15 9.800 10.15 1,096,255 11,061,099 10.090 2.184 2.184 2.227 2.151 2.227 4,995,397 2.2143 -3.86%
1999-04-09 0 10.35 10.35 10.40 10.30 10.45 580,072 6,004,942 10.352 2.271 2.271 2.282 2.260 2.293 2,643,263 2.2718 0.00%
1999-04-08 0 10.35 10.25 10.35 10.20 10.40 475,865 4,869,873 10.234 2.271 2.249 2.271 2.238 2.282 2,168,414 2.2458 1.97%
1999-04-07 0 10.15 10.15 10.35 9.900 10.30 510,490 5,143,216 10.075 2.227 2.227 2.271 2.173 2.260 2,326,193 2.2110 4.10%
1999-04-01 0 9.750 9.700 9.800 9.600 9.900 529,000 5,181,700 9.7953 2.140 2.129 2.151 2.107 2.173 2,410,539 2.1496 -0.51%
1999-03-31 0 9.800 9.800 9.900 9.650 10.00 231,820 2,288,260 9.8708 2.151 2.151 2.173 2.118 2.195 1,056,354 2.1662 -1.01%
1999-03-30 0 9.900 9.850 9.950 9.450 10.15 1,349,023 13,418,125 9.9466 2.173 2.162 2.184 2.074 2.227 6,147,206 2.1828 5.32%
1999-03-29 0 9.400 9.400 9.500 9.300 9.550 248,897 2,350,937 9.4454 2.063 2.063 2.085 2.041 2.096 1,134,170 2.0728 -1.05%
1999-03-26 0 9.500 9.500 9.550 9.450 9.550 381,000 3,612,050 9.4804 2.085 2.085 2.096 2.074 2.096 1,736,135 2.0805 -0.52%
1999-03-25 0 9.550 9.550 9.600 9.450 9.600 174,607 1,662,853 9.5234 2.096 2.096 2.107 2.074 2.107 795,646 2.0899 1.60%
1999-03-24 0 9.400 9.400 9.450 9.300 9.500 403,000 3,791,900 9.4092 2.063 2.063 2.074 2.041 2.085 1,836,384 2.0649 -3.09%
1999-03-23 0 9.700 9.700 9.800 9.600 9.900 282,849 2,758,625 9.7530 2.129 2.129 2.151 2.107 2.173 1,288,882 2.1403 -1.52%
1999-03-22 0 9.850 9.850 9.900 9.500 9.900 485,109 4,719,207 9.7281 2.162 2.162 2.173 2.085 2.173 2,210,537 2.1349 1.55%
1999-03-19 0 9.700 9.500 9.750 9.100 9.750 781,600 7,246,090 9.2708 2.129 2.085 2.140 1.997 2.140 3,561,582 2.0345 8.38%
1999-03-18 0 8.950 8.950 9.000 8.900 9.550 482,000 4,397,550 9.1235 1.964 1.964 1.975 1.953 2.096 2,196,370 2.0022 -5.79%
1999-03-17 0 9.500 9.500 9.550 9.350 9.550 675,381 6,383,255 9.4513 2.085 2.085 2.096 2.052 2.096 3,077,565 2.0741 0.00%
1999-03-16 0 9.500 9.550 9.600 9.350 9.600 1,021,594 9,697,986 9.4930 2.085 2.096 2.107 2.052 2.107 4,655,183 2.0833 2.70%
1999-03-15 0 9.250 9.200 9.350 9.000 9.500 1,146,934 10,576,363 9.2214 2.030 2.019 2.052 1.975 2.085 5,226,331 2.0237 -2.63%
1999-03-12 0 9.500 9.400 9.500 8.600 9.650 1,961,106 17,552,999 8.9506 2.085 2.063 2.085 1.887 2.118 8,936,337 1.9642 13.77%
1999-03-11 0 8.350 8.350 8.400 7.850 8.350 812,000 6,623,474 8.1570 1.832 1.832 1.843 1.723 1.832 3,700,109 1.7901 6.37%
1999-03-10 0 7.850 7.800 7.850 7.750 8.000 759,000 5,950,500 7.8399 1.723 1.712 1.723 1.701 1.756 3,458,599 1.7205 1.29%
1999-03-09 0 7.750 7.700 7.750 7.650 8.100 589,272 4,621,244 7.8423 1.701 1.690 1.701 1.679 1.778 2,685,185 1.7210 1.31%
1999-03-08 0 7.650 7.650 7.750 7.500 7.800 384,784 2,945,135 7.6540 1.679 1.679 1.701 1.646 1.712 1,753,378 1.6797 3.38%
1999-03-05 0 7.400 7.350 7.400 7.300 7.450 568,000 4,200,850 7.3959 1.624 1.613 1.624 1.602 1.635 2,588,253 1.6230 3.50%
1999-03-04 0 7.150 7.100 7.150 7.100 7.300 422,511 3,033,227 7.1790 1.569 1.558 1.569 1.558 1.602 1,925,291 1.5755 -2.72%
1999-03-03 0 7.350 7.300 7.400 7.300 7.500 270,000 1,997,550 7.3983 1.613 1.602 1.624 1.602 1.646 1,230,332 1.6236 1.38%
1999-03-02 0 7.250 7.200 7.350 7.250 7.750 158,000 1,177,344 7.4515 1.591 1.580 1.613 1.591 1.701 719,972 1.6353 -3.33%
1999-03-01 0 7.500 7.450 7.550 7.200 7.500 427,000 3,137,500 7.3478 1.646 1.635 1.657 1.580 1.646 1,945,747 1.6125 4.90%
1999-02-26 0 7.150 7.050 7.150 6.900 7.300 592,999 4,211,793 7.1025 1.569 1.547 1.569 1.514 1.602 2,702,168 1.5587 5.15%
1999-02-25 0 6.800 6.800 6.900 6.800 7.000 480,000 3,282,100 6.8377 1.492 1.492 1.514 1.492 1.536 2,187,256 1.5006 -2.86%
1999-02-24 0 7.000 7.000 7.050 6.700 7.050 323,884 2,239,642 6.9150 1.536 1.536 1.547 1.470 1.547 1,475,869 1.5175 2.19%
1999-02-23 0 6.850 6.800 6.850 6.750 7.000 247,670 1,715,089 6.9249 1.503 1.492 1.503 1.481 1.536 1,128,579 1.5197 0.74%
1999-02-22 0 6.800 6.750 6.850 6.600 6.800 255,000 1,727,083 6.7729 1.492 1.481 1.503 1.448 1.492 1,161,980 1.4863 0.74%
1999-02-19 0 6.750 6.700 6.900 6.700 7.000 242,659 1,654,149 6.8168 1.481 1.470 1.514 1.470 1.536 1,105,745 1.4960 -4.26%
1999-02-15 0 7.050 7.000 7.150 7.050 7.300 271,043 1,952,867 7.2050 1.547 1.536 1.569 1.547 1.602 1,235,084 1.5812 -3.42%
1999-02-12 0 7.300 7.250 7.400 7.200 7.300 323,171 2,340,537 7.2424 1.602 1.591 1.624 1.580 1.602 1,472,620 1.5894 2.82%
1999-02-11 0 7.100 7.100 7.150 7.050 7.150 435,000 3,084,100 7.0899 1.558 1.558 1.569 1.547 1.569 1,982,201 1.5559 0.71%
1999-02-10 0 7.050 7.050 7.150 7.000 7.350 366,200 2,581,210 7.0486 1.547 1.547 1.569 1.536 1.613 1,668,694 1.5468 -5.37%
1999-02-09 0 7.450 7.250 7.500 6.900 7.450 109,000 771,650 7.0794 1.635 1.591 1.646 1.514 1.635 496,689 1.5536 4.93%
1999-02-08 0 7.100 7.000 7.100 6.800 7.100 341,000 2,389,050 7.0060 1.558 1.536 1.558 1.492 1.558 1,553,863 1.5375 4.41%
1999-02-05 0 6.800 6.750 6.900 6.700 7.100 829,000 5,651,400 6.8171 1.492 1.481 1.514 1.470 1.558 3,777,574 1.4960 -5.56%
1999-02-04 0 7.200 7.200 7.300 7.050 7.200 295,000 2,102,200 7.1261 1.580 1.580 1.602 1.547 1.580 1,344,251 1.5638 0.70%
1999-02-03 0 7.150 7.150 7.200 7.150 7.300 283,356 2,045,379 7.2184 1.569 1.569 1.580 1.569 1.602 1,291,192 1.5841 -2.05%
1999-02-02 0 7.300 7.250 7.300 7.300 7.450 434,500 3,205,605 7.3777 1.602 1.591 1.602 1.602 1.635 1,979,923 1.6191 -3.31%
1999-02-01 0 7.550 7.500 7.600 7.100 7.550 346,000 2,531,900 7.3176 1.657 1.646 1.668 1.558 1.657 1,576,647 1.6059 0.67%
1999-01-29 0 7.500 7.550 7.600 7.400 7.600 430,855 3,235,242 7.5089 1.646 1.657 1.668 1.624 1.668 1,963,313 1.6478 -0.66%
1999-01-28 0 7.550 7.550 7.600 7.500 7.750 618,646 4,693,348 7.5865 1.657 1.657 1.668 1.646 1.701 2,819,036 1.6649 -4.43%
1999-01-27 0 7.900 7.900 8.000 7.600 8.000 333,261 2,607,981 7.8256 1.734 1.734 1.756 1.668 1.756 1,518,598 1.7174 3.95%
1999-01-26 0 7.600 7.600 7.800 7.500 7.800 465,000 3,529,479 7.5903 1.668 1.668 1.712 1.646 1.712 2,118,905 1.6657 0.00%
1999-01-25 0 7.600 7.600 7.700 7.450 7.700 674,300 5,079,155 7.5325 1.668 1.668 1.690 1.635 1.690 3,072,639 1.6530 -6.75%
1999-01-22 0 8.150 8.150 8.200 8.100 8.400 619,000 5,113,492 8.2609 1.789 1.789 1.800 1.778 1.843 2,820,649 1.8129 -4.68%
1999-01-21 0 8.550 8.550 8.700 8.550 8.900 332,000 2,865,848 8.6321 1.876 1.876 1.909 1.876 1.953 1,512,852 1.8943 -4.47%
1999-01-20 0 8.950 8.900 8.950 8.850 9.000 104,000 926,520 8.9088 1.964 1.953 1.964 1.942 1.975 473,906 1.9551 1.13%
1999-01-19 0 8.850 8.850 9.000 8.850 8.950 154,000 1,366,450 8.8731 1.942 1.942 1.975 1.942 1.964 701,745 1.9472 -0.56%
1999-01-18 0 8.900 8.900 9.000 8.900 9.100 54,211 485,836 8.9619 1.953 1.953 1.975 1.953 1.997 247,028 1.9667 1.14%
1999-01-15 0 8.800 8.800 8.900 8.750 9.000 554,000 4,895,050 8.8358 1.931 1.931 1.953 1.920 1.975 2,524,458 1.9390 -2.22%
1999-01-14 0 9.000 9.000 9.150 8.800 9.200 566,467 5,075,155 8.9593 1.975 1.975 2.008 1.931 2.019 2,581,268 1.9661 -2.17%
1999-01-13 0 9.200 9.150 9.200 9.000 9.400 381,000 3,502,541 9.1930 2.019 2.008 2.019 1.975 2.063 1,736,135 2.0174 -2.13%
1999-01-12 0 9.400 9.400 9.500 9.200 9.600 410,102 3,827,458 9.3329 2.063 2.063 2.085 2.019 2.107 1,868,746 2.0481 -2.08%
1999-01-11 0 9.600 9.600 9.750 9.600 9.750 163,380 1,580,584 9.6743 2.107 2.107 2.140 2.107 2.140 744,487 2.1231 -2.04%
1999-01-08 0 9.800 9.950 10.00 9.800 10.00 672,181 6,667,780 9.9196 2.151 2.184 2.195 2.151 2.195 3,062,984 2.1769 -1.51%
1999-01-07 0 9.950 9.700 10.00 9.500 9.950 436,731 4,272,140 9.7821 2.184 2.129 2.195 2.085 2.184 1,990,089 2.1467 8.15%
1999-01-06 0 9.200 9.200 9.400 9.100 9.400 146,200 1,343,430 9.1890 2.019 2.019 2.063 1.997 2.063 666,202 2.0166 0.55%
1999-01-05 0 9.150 9.100 9.200 9.100 9.200 204,000 1,868,500 9.1593 2.008 1.997 2.019 1.997 2.019 929,584 2.0100 -0.54%
1999-01-04 0 9.200 9.100 9.250 9.100 9.450 204,000 1,887,450 9.2522 2.019 1.997 2.030 1.997 2.074 929,584 2.0304 -3.16%
1998-12-31 0 9.500 9.450 9.700 9.450 9.500 107,523 1,018,388 9.4714 2.085 2.074 2.129 2.074 2.085 489,959 2.0785 0.00%
1998-12-30 0 9.500 9.450 9.550 9.450 9.700 185,000 1,761,718 9.5228 2.085 2.074 2.096 2.074 2.129 843,005 2.0898 0.00%
1998-12-29 0 9.500 9.400 9.450 9.450 9.750 260,000 2,488,900 9.5727 2.085 2.063 2.074 2.074 2.140 1,184,764 2.1008 -0.52%
1998-12-28 0 9.550 9.550 9.600 9.550 9.850 94,127 904,325 9.6075 2.096 2.096 2.107 2.096 2.162 428,916 2.1084 -3.05%
1998-12-24 0 9.850 9.750 9.850 9.750 9.900 32,316 317,986 9.8399 2.162 2.140 2.162 2.140 2.173 147,257 2.1594 1.55%
1998-12-23 0 9.700 9.700 9.850 9.650 9.900 96,000 946,000 9.8542 2.129 2.129 2.162 2.118 2.173 437,451 2.1625 0.00%
1998-12-22 0 9.700 9.700 9.900 9.650 9.900 96,000 937,800 9.7688 2.129 2.129 2.173 2.118 2.173 437,451 2.1438 -2.02%
1998-12-21 0 9.900 9.900 10.00 9.800 10.00 540,000 5,291,122 9.7984 2.173 2.173 2.195 2.151 2.195 2,460,663 2.1503 2.06%
1998-12-18 0 9.700 9.700 9.800 9.700 9.850 291,654 2,847,363 9.7628 2.129 2.129 2.151 2.129 2.162 1,329,004 2.1425 -1.02%
1998-12-17 0 9.800 9.700 9.800 9.750 9.800 257,000 2,506,400 9.7525 2.151 2.129 2.151 2.140 2.151 1,171,094 2.1402 -0.51%
1998-12-16 0 9.850 9.850 9.900 9.700 9.900 854,000 8,311,666 9.7326 2.162 2.162 2.173 2.129 2.173 3,891,494 2.1359 1.55%
1998-12-15 0 9.700 9.700 9.750 9.600 9.700 192,400 1,856,930 9.6514 2.129 2.129 2.140 2.107 2.129 876,725 2.1180 0.00%
1998-12-14 0 9.700 9.700 9.750 9.700 10.00 590,127 5,778,044 9.7912 2.129 2.129 2.140 2.129 2.195 2,689,081 2.1487 -4.43%
1998-12-11 0 10.15 10.10 10.15 10.10 10.40 1,099,542 11,227,159 10.211 2.227 2.216 2.227 2.216 2.282 5,010,375 2.2408 -2.40%
1998-12-10 0 10.40 10.35 10.45 10.35 10.45 199,000 2,069,745 10.401 2.282 2.271 2.293 2.271 2.293 906,800 2.2825 0.48%
1998-12-09 0 10.35 10.25 10.35 10.20 10.35 650,589 6,703,183 10.303 2.271 2.249 2.271 2.238 2.271 2,964,594 2.2611 0.49%
1998-12-08 0 10.30 10.20 10.30 10.20 10.75 737,320 7,629,434 10.348 2.260 2.238 2.260 2.238 2.359 3,359,808 2.2708 -0.96%
1998-12-07 0 10.40 10.35 10.40 10.35 10.60 1,061,803 11,098,580 10.453 2.282 2.271 2.282 2.271 2.326 4,838,407 2.2939 3.48%
1998-12-04 0 10.05 10.05 10.10 10.05 10.25 322,000 3,257,954 10.118 2.206 2.206 2.216 2.206 2.249 1,467,284 2.2204 -1.95%
1998-12-03 0 10.25 10.20 10.25 9.800 10.25 402,400 4,034,530 10.026 2.249 2.238 2.249 2.151 2.249 1,833,650 2.2003 2.50%
1998-12-02 0 10.00 10.00 10.10 9.900 10.30 505,000 5,100,400 10.100 2.195 2.195 2.216 2.173 2.260 2,301,176 2.2164 1.52%
1998-12-01 0 9.850 9.850 10.05 9.700 10.30 1,495,000 14,915,730 9.9771 2.162 2.162 2.206 2.129 2.260 6,812,392 2.1895 -2.48%
1998-11-30 0 10.10 10.05 10.10 10.05 10.40 648,022 6,595,868 10.178 2.216 2.206 2.216 2.206 2.282 2,952,896 2.2337 -4.27%
1998-11-27 0 10.55 10.55 10.60 10.45 10.70 1,281,288 13,611,915 10.624 2.315 2.315 2.326 2.293 2.348 5,838,553 2.3314 1.44%
1998-11-26 0 10.40 10.30 10.40 10.20 10.80 742,212 7,781,900 10.485 2.282 2.260 2.282 2.238 2.370 3,382,100 2.3009 0.00%
1998-11-25 0 10.40 10.40 10.50 10.05 10.90 1,688,800 17,746,000 10.508 2.282 2.282 2.304 2.206 2.392 7,695,497 2.3060 -3.26%
1998-11-24 0 10.75 10.60 10.75 10.50 10.90 2,586,949 27,512,525 10.635 2.359 2.326 2.359 2.304 2.392 11,788,168 2.3339 3.37%
1998-11-23 0 10.40 10.40 10.45 10.00 10.40 1,649,425 16,865,862 10.225 2.282 2.282 2.293 2.195 2.282 7,516,074 2.2440 6.12%
1998-11-20 0 9.800 9.800 10.10 9.700 10.30 3,106,363 31,194,515 10.042 2.151 2.151 2.216 2.129 2.260 14,155,025 2.2038 -2.00%
1998-11-19 0 10.00 9.950 10.05 10.00 10.25 508,000 5,117,196 10.073 2.195 2.184 2.206 2.195 2.249 2,314,846 2.2106 0.00%
1998-11-18 0 10.00 10.00 10.15 9.900 10.30 954,042 9,574,557 10.036 2.195 2.195 2.227 2.173 2.260 4,347,363 2.2024 2.56%
1998-11-17 0 9.750 9.750 9.900 9.600 9.850 460,285 4,473,708 9.7194 2.140 2.140 2.173 2.107 2.162 2,097,419 2.1330 1.04%
1998-11-16 0 9.650 9.700 9.900 9.650 9.850 858,585 8,362,121 9.7394 2.118 2.129 2.173 2.118 2.162 3,912,386 2.1373 -0.52%
1998-11-13 0 9.700 9.700 9.800 9.700 10.00 301,000 2,978,400 9.8950 2.129 2.129 2.151 2.129 2.195 1,371,592 2.1715 -1.52%
1998-11-12 0 9.850 9.850 9.900 9.750 10.20 441,505 4,377,698 9.9154 2.162 2.162 2.173 2.140 2.238 2,011,843 2.1760 -2.48%
1998-11-11 0 10.10 9.950 10.10 9.750 10.10 777,272 7,645,302 9.8361 2.216 2.184 2.216 2.140 2.216 3,541,861 2.1586 3.59%
1998-11-10 0 9.750 9.700 9.800 9.650 10.00 540,517 5,277,186 9.7632 2.140 2.129 2.151 2.118 2.195 2,463,019 2.1426 -2.50%
1998-11-09 0 10.00 9.950 10.00 9.950 10.20 345,000 3,471,280 10.062 2.195 2.184 2.195 2.184 2.238 1,572,090 2.2081 -1.96%
1998-11-06 0 10.20 10.10 10.20 10.05 10.70 607,787 6,307,712 10.378 2.238 2.216 2.238 2.206 2.348 2,769,554 2.2775 -3.32%
1998-11-05 0 10.55 10.30 10.55 10.20 10.90 876,000 9,295,489 10.611 2.315 2.260 2.315 2.238 2.392 3,991,743 2.3287 -3.65%
1998-11-04 0 10.95 10.95 11.00 10.65 11.10 454,424 4,942,968 10.877 2.403 2.403 2.414 2.337 2.436 2,070,712 2.3871 1.86%
1998-11-03 0 10.75 10.70 10.75 10.70 11.20 1,554,059 16,999,365 10.939 2.359 2.348 2.359 2.348 2.458 7,081,511 2.4005 1.42%
1998-11-02 0 10.60 10.55 10.60 10.30 10.60 891,506 9,371,573 10.512 2.326 2.315 2.326 2.260 2.326 4,062,400 2.3069 1.92%
1998-10-30 0 10.40 10.35 10.40 10.35 10.60 1,015,039 10,645,987 10.488 2.282 2.271 2.282 2.271 2.326 4,625,314 2.3017 0.48%
1998-10-29 0 10.35 10.10 10.40 9.950 10.40 492,212 4,984,856 10.127 2.271 2.216 2.282 2.184 2.282 2,242,904 2.2225 1.97%
1998-10-27 0 10.15 10.10 10.20 9.950 10.30 627,085 6,375,092 10.166 2.227 2.216 2.238 2.184 2.260 2,857,491 2.2310 1.00%
1998-10-26 0 10.05 10.00 10.05 9.950 10.25 424,743 4,292,686 10.107 2.206 2.195 2.206 2.184 2.249 1,935,462 2.2179 -2.43%
1998-10-23 0 10.30 10.15 10.30 9.900 10.60 542,000 5,525,200 10.194 2.260 2.227 2.260 2.173 2.326 2,469,777 2.2371 1.48%
1998-10-22 0 10.15 10.05 10.15 10.00 10.40 790,161 8,007,915 10.135 2.227 2.206 2.227 2.195 2.282 3,600,593 2.2241 1.00%
1998-10-21 0 10.05 9.950 10.05 10.00 10.70 782,170 8,024,033 10.259 2.206 2.184 2.206 2.195 2.348 3,564,180 2.2513 -0.99%
1998-10-20 0 10.15 10.10 10.20 9.950 10.40 420,170 4,274,408 10.173 2.227 2.216 2.238 2.184 2.282 1,914,624 2.2325 -1.46%
1998-10-19 0 10.30 10.00 10.30 9.800 10.60 1,163,046 12,073,275 10.381 2.260 2.195 2.260 2.151 2.326 5,299,749 2.2781 -1.90%
1998-10-16 0 10.50 10.40 10.50 9.600 10.60 1,615,076 16,314,615 10.101 2.304 2.282 2.304 2.107 2.326 7,359,553 2.2168 14.75%
1998-10-15 0 9.150 9.150 9.200 9.000 9.400 261,600 2,407,413 9.2026 2.008 2.008 2.019 1.975 2.063 1,192,055 2.0195 1.67%
1998-10-14 0 9.000 9.000 9.150 8.900 9.400 639,187 5,879,747 9.1988 1.975 1.975 2.008 1.953 2.063 2,912,637 2.0187 -1.10%
1998-10-13 0 9.100 9.050 9.200 9.000 9.200 435,597 3,937,144 9.0385 1.997 1.986 2.019 1.975 2.019 1,984,921 1.9835 0.00%
1998-10-12 0 9.100 9.000 9.150 8.900 9.300 1,285,788 11,711,844 9.1087 1.997 1.975 2.008 1.953 2.041 5,859,058 1.9989 3.41%
1998-10-09 0 8.800 8.650 8.900 7.850 8.900 642,945 5,393,102 8.3881 1.931 1.898 1.953 1.723 1.953 2,929,762 1.8408 12.10%
1998-10-08 0 7.850 7.800 8.000 7.850 8.150 126,845 1,006,688 7.9364 1.723 1.712 1.756 1.723 1.789 578,005 1.7417 4.67%
1998-10-07 0 7.500 7.500 7.750 7.500 7.900 252,939 1,955,846 7.7325 1.646 1.646 1.701 1.646 1.734 1,152,588 1.6969 -2.60%
1998-10-05 0 7.700 7.600 7.750 7.550 7.950 284,340 2,212,000 7.7794 1.690 1.668 1.701 1.657 1.745 1,295,676 1.7072 -3.75%
1998-09-30 0 8.000 8.000 8.050 7.800 8.150 246,157 1,990,146 8.0849 1.756 1.756 1.767 1.712 1.789 1,121,684 1.7742 0.00%
1998-09-29 0 8.000 8.000 8.150 8.000 8.600 445,978 3,765,590 8.4434 1.756 1.756 1.789 1.756 1.887 2,032,225 1.8529 -5.88%
1998-09-28 0 8.500 8.450 8.500 8.400 8.700 712,494 6,087,011 8.5432 1.865 1.854 1.865 1.843 1.909 3,246,681 1.8748 3.03%
1998-09-25 0 8.250 7.950 8.250 7.650 8.250 619,151 4,871,787 7.8685 1.810 1.745 1.810 1.679 1.810 2,821,337 1.7268 6.45%
1998-09-24 0 7.750 7.700 7.750 7.450 7.950 1,392,716 10,823,353 7.7714 1.701 1.690 1.701 1.635 1.745 6,346,306 1.7055 6.16%
1998-09-23 0 7.300 7.300 7.400 7.200 7.450 229,000 1,687,900 7.3707 1.602 1.602 1.624 1.580 1.635 1,043,504 1.6175 0.69%
1998-09-22 0 7.250 7.200 7.250 7.200 7.700 342,400 2,554,620 7.4609 1.591 1.580 1.591 1.580 1.690 1,560,243 1.6373 -2.03%
1998-09-21 0 7.400 7.200 7.500 6.900 7.400 112,637 809,268 7.1847 1.624 1.580 1.646 1.514 1.624 513,262 1.5767 -0.67%
1998-09-18 0 7.450 7.450 7.500 7.450 7.800 350,000 2,650,100 7.5717 1.635 1.635 1.646 1.635 1.712 1,594,874 1.6616 -5.70%
1998-09-17 0 7.900 7.900 8.000 7.750 8.400 305,200 2,442,050 8.0015 1.734 1.734 1.756 1.701 1.843 1,390,730 1.7559 -5.95%
1998-09-16 0 8.400 8.350 8.500 8.200 8.700 494,561 4,187,796 8.4677 1.843 1.832 1.865 1.800 1.909 2,253,608 1.8583 2.44%
1998-09-15 0 8.200 8.200 8.450 8.200 8.650 205,609 1,737,151 8.4488 1.800 1.800 1.854 1.800 1.898 936,916 1.8541 2.50%
1998-09-14 0 8.000 8.000 8.500 7.750 9.000 1,699,000 14,039,100 8.2632 1.756 1.756 1.865 1.701 1.975 7,741,976 1.8134 5.26%
1998-09-11 0 7.600 7.500 7.650 7.600 7.800 187,000 1,438,750 7.6939 1.668 1.646 1.679 1.668 1.712 852,119 1.6884 -3.18%
1998-09-10 0 7.850 7.750 8.000 7.850 8.100 373,690 2,999,111 8.0257 1.723 1.701 1.756 1.723 1.778 1,702,825 1.7613 -1.88%
1998-09-09 0 8.000 7.900 8.000 7.900 8.300 429,971 3,497,677 8.1347 1.756 1.734 1.756 1.734 1.821 1,959,285 1.7852 0.00%
1998-09-08 0 8.000 8.000 8.100 7.900 8.500 968,397 7,819,497 8.0747 1.756 1.756 1.778 1.734 1.865 4,412,776 1.7720 2.56%
1998-09-07 0 7.800 7.750 7.850 7.500 8.200 1,760,678 14,031,553 7.9694 1.712 1.701 1.723 1.646 1.800 8,023,029 1.7489 6.85%
1998-09-04 0 7.300 7.250 7.300 6.800 7.300 813,064 5,797,560 7.1305 1.602 1.591 1.602 1.492 1.602 3,704,957 1.5648 6.57%
1998-09-03 0 6.850 6.800 6.950 6.600 7.000 2,091,709 14,366,417 6.8683 1.503 1.492 1.525 1.448 1.536 9,531,466 1.5073 0.74%
1998-09-02 0 6.800 6.450 6.850 5.850 6.850 758,719 4,673,865 6.1602 1.492 1.415 1.503 1.284 1.503 3,457,319 1.3519 15.25%
1998-09-01 0 5.900 5.900 5.950 5.600 6.050 470,693 2,803,598 5.9563 1.295 1.295 1.306 1.229 1.328 2,144,846 1.3071 -5.60%
1998-08-31 0 6.250 6.100 6.250 6.100 6.350 845,473 5,429,464 6.4218 1.372 1.339 1.372 1.339 1.394 3,852,638 1.4093 -5.30%
1998-08-28 0 6.600 6.600 6.650 6.600 6.750 21,135,785 139,624,472 6.6061 1.448 1.448 1.459 1.448 1.481 96,311,208 1.4497 -0.75%
1998-08-27 0 6.650 6.650 6.700 6.550 6.700 3,372,428 22,293,446 6.6105 1.459 1.459 1.470 1.437 1.470 15,367,426 1.4507 1.53%
1998-08-26 0 6.550 6.550 6.600 6.400 6.600 2,095,085 13,665,140 6.5225 1.437 1.437 1.448 1.404 1.448 9,546,850 1.4314 0.77%
1998-08-25 0 6.500 6.450 6.500 6.250 6.500 1,972,290 12,504,190 6.3399 1.426 1.415 1.426 1.372 1.426 8,987,300 1.3913 4.00%
1998-08-24 0 6.250 6.250 6.300 6.000 6.300 1,272,508 7,891,697 6.2017 1.372 1.372 1.383 1.317 1.383 5,798,544 1.3610 0.81%
1998-08-21 0 6.200 6.200 6.250 6.100 6.300 726,933 4,511,784 6.2066 1.361 1.361 1.372 1.339 1.383 3,312,477 1.3621 -0.80%
1998-08-20 0 6.250 6.200 6.300 6.000 6.450 1,124,407 7,023,520 6.2464 1.372 1.361 1.383 1.317 1.415 5,123,680 1.3708 5.04%
1998-08-19 0 5.950 - 5.900 5.550 6.350 1,687,070 10,361,343 6.1416 1.306 - 1.295 1.218 1.394 7,687,614 1.3478 0.00%
1998-08-18 0 5.950 5.950 6.000 5.750 6.000 1,263,127 7,489,874 5.9296 1.306 1.306 1.317 1.262 1.317 5,755,797 1.3013 4.39%
1998-08-14 0 5.700 5.700 5.750 5.250 6.000 800,976 4,462,236 5.5710 1.251 1.251 1.262 1.152 1.317 3,649,875 1.2226 6.54%
1998-08-13 0 5.350 5.350 5.400 5.300 5.600 1,237,440 6,647,122 5.3717 1.174 1.174 1.185 1.163 1.229 5,638,747 1.1788 -4.46%
1998-08-12 0 5.600 5.600 5.650 5.400 5.600 863,117 4,795,497 5.5560 1.229 1.229 1.240 1.185 1.229 3,933,038 1.2193 1.82%
1998-08-11 0 5.500 5.500 5.550 5.450 5.800 983,884 5,449,497 5.5388 1.207 1.207 1.218 1.196 1.273 4,483,347 1.2155 -5.17%
1998-08-10 0 5.800 5.750 5.800 5.700 5.800 482,575 2,784,313 5.7697 1.273 1.262 1.273 1.251 1.273 2,198,990 1.2662 0.87%
1998-08-07 0 5.750 5.750 5.800 5.550 6.100 2,500,344 14,532,142 5.8121 1.262 1.262 1.273 1.218 1.339 11,393,528 1.2755 -8.73%
1998-08-06 0 6.300 6.250 6.350 6.000 6.450 1,053,000 6,614,920 6.2820 1.383 1.372 1.394 1.317 1.415 4,798,294 1.3786 4.13%
1998-08-05 0 6.050 6.050 6.250 6.050 6.150 981,000 5,977,300 6.0931 1.328 1.328 1.372 1.328 1.350 4,470,205 1.3371 -3.97%
1998-08-04 0 6.300 6.300 6.350 6.050 6.300 617,588 3,812,684 6.1735 1.383 1.383 1.394 1.328 1.383 2,814,215 1.3548 1.61%
1998-08-03 0 6.200 6.200 6.300 6.100 6.350 1,484,000 9,208,250 6.2050 1.361 1.361 1.383 1.339 1.394 6,762,268 1.3617 0.00%
1998-07-31 0 6.200 6.150 6.200 6.150 6.200 349,000 2,153,550 6.1706 1.361 1.350 1.361 1.350 1.361 1,590,318 1.3542 0.00%
1998-07-30 0 6.200 6.200 - 6.000 6.200 599,000 3,685,450 6.1527 1.361 1.361 - 1.317 1.361 2,729,514 1.3502 1.64%
1998-07-29 0 6.100 6.100 6.200 6.050 6.250 351,085 2,146,502 6.1139 1.339 1.339 1.361 1.328 1.372 1,599,819 1.3417 -2.40%
1998-07-28 0 6.250 6.100 6.150 6.000 6.300 556,848 3,389,348 6.0867 1.372 1.339 1.350 1.317 1.383 2,537,436 1.3357 0.81%
1998-07-27 0 6.200 6.200 6.250 6.100 6.300 373,000 2,312,150 6.1988 1.361 1.361 1.372 1.339 1.383 1,699,680 1.3603 -4.62%
1998-07-24 0 6.500 6.500 6.550 6.050 6.500 605,992 3,753,326 6.1937 1.426 1.426 1.437 1.328 1.426 2,761,375 1.3592 5.69%
1998-07-23 0 6.150 6.150 6.250 5.950 6.200 701,000 4,274,574 6.0978 1.350 1.350 1.372 1.306 1.361 3,194,306 1.3382 -2.38%
1998-07-22 0 6.300 6.300 6.350 6.250 6.450 478,000 3,037,928 6.3555 1.383 1.383 1.394 1.372 1.415 2,178,143 1.3947 -4.55%
1998-07-21 0 6.600 6.550 6.650 6.500 6.700 384,000 2,542,600 6.6214 1.448 1.437 1.459 1.426 1.470 1,749,805 1.4531 0.76%
1998-07-20 0 6.550 6.550 6.600 6.500 6.600 162,100 1,059,309 6.5349 1.437 1.437 1.448 1.426 1.448 738,655 1.4341 -0.76%
1998-07-17 0 6.600 6.500 6.600 6.600 6.750 420,552 2,789,383 6.6327 1.448 1.426 1.448 1.448 1.481 1,916,365 1.4556 -2.22%
1998-07-16 0 6.750 6.700 6.750 6.650 6.800 790,000 5,317,600 6.7311 1.481 1.470 1.481 1.459 1.492 3,599,859 1.4772 1.50%
1998-07-15 0 6.650 6.650 6.700 6.500 6.850 724,000 4,866,250 6.7213 1.459 1.459 1.470 1.426 1.503 3,299,112 1.4750 -2.21%
1998-07-14 0 6.800 6.100 7.000 6.000 6.800 687,000 4,285,400 6.2378 1.492 1.339 1.536 1.317 1.492 3,130,511 1.3689 10.57%
1998-07-13 0 6.150 6.100 6.200 5.850 6.150 237,000 1,425,450 6.0146 1.350 1.339 1.361 1.284 1.350 1,079,958 1.3199 0.82%
1998-07-10 0 6.100 6.100 6.200 5.800 6.100 680,387 4,075,949 5.9906 1.339 1.339 1.361 1.273 1.339 3,100,377 1.3147 -2.40%
1998-07-09 0 6.250 6.200 6.250 6.200 6.500 387,000 2,427,800 6.2734 1.372 1.361 1.372 1.361 1.426 1,763,475 1.3767 -3.85%
1998-07-08 0 6.500 6.450 6.500 6.450 6.650 195,000 1,269,000 6.5077 1.426 1.415 1.426 1.415 1.459 888,573 1.4281 -0.76%
1998-07-07 0 6.550 6.500 6.550 6.500 6.700 146,000 958,250 6.5634 1.437 1.426 1.437 1.426 1.470 665,290 1.4403 -0.76%
1998-07-06 0 6.600 6.550 6.650 6.500 6.600 219,000 1,431,500 6.5365 1.448 1.437 1.459 1.426 1.448 997,936 1.4345 -0.75%
1998-07-03 0 6.800 6.750 6.800 6.700 7.100 317,000 2,164,752 6.8289 1.459 1.449 1.459 1.438 1.524 1,477,083 1.4656 -4.23%
1998-07-02 0 7.100 7.000 7.100 6.950 7.150 2,690,466 18,883,699 7.0187 1.524 1.502 1.524 1.492 1.534 12,536,411 1.5063 4.41%
1998-06-30 0 6.800 6.800 6.900 6.700 6.950 192,000 1,316,150 6.8549 1.459 1.459 1.481 1.438 1.492 894,637 1.4712 -2.16%
1998-06-29 0 6.950 6.900 6.950 6.900 7.100 1,811,000 12,670,875 6.9966 1.492 1.481 1.492 1.481 1.524 8,438,479 1.5016 -0.71%
1998-06-26 0 7.000 6.900 7.000 6.800 7.000 2,757,538 19,271,655 6.9887 1.502 1.481 1.502 1.459 1.502 12,848,938 1.4999 0.00%
1998-06-25 0 7.000 6.950 7.000 6.700 7.000 899,000 6,226,700 6.9263 1.502 1.492 1.502 1.438 1.502 4,188,952 1.4865 4.48%
1998-06-24 0 6.700 6.550 6.700 6.450 6.750 1,067,850 7,008,572 6.5633 1.438 1.406 1.438 1.384 1.449 4,975,720 1.4086 0.75%
1998-06-23 0 6.650 6.500 6.650 6.450 6.900 949,000 6,344,200 6.6851 1.427 1.395 1.427 1.384 1.481 4,421,931 1.4347 -0.75%
1998-06-22 0 6.700 6.650 6.750 6.650 6.850 758,000 5,128,500 6.7658 1.438 1.427 1.449 1.427 1.470 3,531,953 1.4520 -3.60%
1998-06-19 0 6.950 6.950 7.000 6.800 7.000 1,299,242 9,014,485 6.9383 1.492 1.492 1.502 1.459 1.502 6,053,907 1.4890 1.46%
1998-06-18 0 6.850 6.850 6.900 6.850 7.050 1,905,985 13,264,471 6.9594 1.470 1.470 1.481 1.470 1.513 8,881,068 1.4936 3.01%
1998-06-17 0 6.650 6.650 6.700 6.350 6.700 1,533,000 9,822,440 6.4073 1.427 1.427 1.438 1.363 1.438 7,143,119 1.3751 4.72%
1998-06-16 0 6.350 6.200 6.400 6.000 6.400 784,170 4,878,686 6.2215 1.363 1.331 1.374 1.288 1.374 3,653,894 1.3352 3.25%
1998-06-15 0 6.150 6.150 6.200 6.000 6.500 1,382,208 8,701,459 6.2953 1.320 1.320 1.331 1.288 1.395 6,440,493 1.3511 -6.11%
1998-06-12 0 6.550 6.500 6.550 6.100 6.600 1,409,600 9,067,690 6.4328 1.406 1.395 1.406 1.309 1.416 6,568,128 1.3806 3.15%
1998-06-11 0 6.350 6.300 6.350 5.900 6.400 1,209,996 7,454,656 6.1609 1.363 1.352 1.363 1.266 1.374 5,638,059 1.3222 0.79%
1998-06-10 0 6.300 6.200 6.300 6.100 6.450 549,000 3,426,940 6.2421 1.352 1.331 1.352 1.309 1.384 2,558,103 1.3396 -3.08%
1998-06-09 0 6.500 6.450 6.500 6.500 7.100 453,000 3,055,060 6.7441 1.395 1.384 1.395 1.395 1.524 2,110,785 1.4474 -7.14%
1998-06-08 0 7.000 7.000 7.100 6.950 7.200 5,821,226 41,783,297 7.1777 1.502 1.502 1.524 1.492 1.545 27,124,402 1.5404 -2.78%
1998-06-05 0 7.200 7.200 7.250 7.100 7.400 2,561,000 18,519,502 7.2314 1.545 1.545 1.556 1.524 1.588 11,933,155 1.5519 -1.37%
1998-06-04 0 7.300 7.250 7.300 7.150 7.450 1,017,000 7,373,937 7.2507 1.567 1.556 1.567 1.534 1.599 4,738,781 1.5561 -2.67%
1998-06-03 0 7.500 7.500 7.550 7.250 7.650 1,424,085 10,671,021 7.4932 1.610 1.610 1.620 1.556 1.642 6,635,622 1.6081 -0.66%
1998-06-02 0 7.550 7.500 7.600 7.200 7.700 2,318,042 17,638,070 7.6090 1.620 1.610 1.631 1.545 1.653 10,801,076 1.6330 -1.31%
1998-06-01 0 7.650 7.550 7.750 7.400 8.050 1,967,630 15,250,419 7.7507 1.642 1.620 1.663 1.588 1.728 9,168,307 1.6634 -4.37%
1998-05-29 0 8.000 7.950 8.000 7.700 8.000 1,788,000 14,132,050 7.9038 1.717 1.706 1.717 1.653 1.717 8,331,309 1.6963 1.91%
1998-05-28 0 7.850 7.850 7.900 7.800 8.100 1,126,000 8,998,803 7.9918 1.685 1.685 1.695 1.674 1.738 5,246,674 1.7151 -1.88%
1998-05-27 0 8.000 7.950 8.150 7.950 8.400 1,017,850 8,250,380 8.1057 1.717 1.706 1.749 1.706 1.803 4,742,742 1.7396 -6.98%
1998-05-26 0 8.600 8.550 8.650 8.550 9.150 1,039,170 9,104,995 8.7618 1.846 1.835 1.856 1.835 1.964 4,842,084 1.8804 -6.52%
1998-05-25 0 9.200 9.200 9.400 9.150 9.400 267,212 2,479,787 9.2802 1.974 1.974 2.017 1.964 2.017 1,245,093 1.9916 -2.13%
1998-05-22 0 9.400 9.400 9.450 9.300 9.500 631,381 5,934,855 9.3998 2.017 2.017 2.028 1.996 2.039 2,941,963 2.0173 -1.05%
1998-05-21 0 9.500 9.450 9.500 9.200 9.600 817,637 7,710,210 9.4299 2.039 2.028 2.039 1.974 2.060 3,809,836 2.0238 0.00%
1998-05-20 0 9.500 9.500 9.550 8.900 9.500 1,542,852 14,013,633 9.0829 2.039 2.039 2.050 1.910 2.039 7,189,025 1.9493 4.40%
1998-05-19 0 9.100 8.900 9.200 8.700 9.100 758,063 6,731,217 8.8795 1.953 1.910 1.974 1.867 1.953 3,532,247 1.9056 1.68%
1998-05-18 0 8.950 8.950 9.000 8.850 9.050 573,000 5,138,250 8.9673 1.921 1.921 1.932 1.899 1.942 2,669,933 1.9245 -1.10%
1998-05-15 0 9.050 9.000 9.050 8.900 9.250 1,007,680 9,073,466 9.0043 1.942 1.932 1.942 1.910 1.985 4,695,354 1.9324 1.12%
1998-05-14 0 8.950 8.900 8.950 8.550 8.950 645,637 5,607,616 8.6854 1.921 1.910 1.921 1.835 1.921 3,008,390 1.8640 4.68%
1998-05-13 0 8.550 8.550 8.700 8.500 9.350 689,126 6,198,184 8.9943 1.835 1.835 1.867 1.824 2.007 3,211,030 1.9303 -9.04%
1998-05-12 0 9.400 9.400 9.600 9.400 9.950 762,085 7,424,249 9.7420 2.017 2.017 2.060 2.017 2.135 3,550,987 2.0908 -5.53%
1998-05-11 0 9.950 9.950 10.00 9.800 10.00 288,723 2,860,782 9.9084 2.135 2.135 2.146 2.103 2.146 1,345,325 2.1265 -0.50%
1998-05-08 0 10.00 9.900 10.00 9.750 10.05 1,416,400 14,058,958 9.9258 2.146 2.125 2.146 2.092 2.157 6,599,813 2.1302 2.56%
1998-05-07 0 9.750 9.750 9.900 9.700 9.900 1,568,740 15,358,860 9.7906 2.092 2.092 2.125 2.082 2.125 7,309,652 2.1012 -2.01%
1998-05-06 0 9.950 9.800 10.00 9.850 10.15 1,023,425 10,187,980 9.9548 2.135 2.103 2.146 2.114 2.178 4,768,719 2.1364 -3.86%
1998-05-05 0 10.35 10.25 10.35 10.20 10.65 1,528,483 15,969,539 10.448 2.221 2.200 2.221 2.189 2.286 7,122,071 2.2423 -2.36%
1998-05-04 0 10.60 10.60 10.65 10.45 10.60 1,122,297 11,827,524 10.539 2.275 2.275 2.286 2.243 2.275 5,229,420 2.2617 0.47%
1998-05-01 0 10.55 10.15 10.55 10.10 10.55 478,595 4,976,546 10.398 2.264 2.178 2.264 2.168 2.264 2,230,046 2.2316 1.44%
1998-04-30 0 10.40 10.20 10.40 10.20 10.70 1,290,000 13,529,107 10.488 2.232 2.189 2.232 2.189 2.296 6,010,844 2.2508 -1.42%
1998-04-29 0 10.55 10.55 10.60 10.25 10.65 2,326,366 24,457,173 10.513 2.264 2.264 2.275 2.200 2.286 10,839,862 2.2562 0.48%
1998-04-28 0 10.50 10.40 10.55 9.900 10.50 1,278,796 13,012,069 10.175 2.253 2.232 2.264 2.125 2.253 5,958,638 2.1837 0.96%
1998-04-27 0 10.40 10.30 10.45 10.15 10.50 593,078 6,097,514 10.281 2.232 2.211 2.243 2.178 2.253 2,763,488 2.2065 -1.42%
1998-04-24 0 10.55 10.55 10.60 10.40 10.65 605,526 6,366,355 10.514 2.264 2.264 2.275 2.232 2.286 2,821,490 2.2564 -0.94%
1998-04-23 0 10.65 10.60 10.70 10.45 10.70 2,097,984 22,126,437 10.547 2.286 2.275 2.296 2.243 2.296 9,775,700 2.2634 0.00%
1998-04-22 0 10.65 10.65 10.70 10.60 10.70 1,995,797 21,230,909 10.638 2.286 2.286 2.296 2.275 2.296 9,299,553 2.2830 -0.47%
1998-04-21 0 10.70 10.65 10.70 10.60 10.70 1,322,000 14,083,000 10.653 2.296 2.286 2.296 2.275 2.296 6,159,950 2.2862 0.47%
1998-04-20 0 10.65 10.60 10.65 10.55 10.65 947,000 10,065,950 10.629 2.286 2.275 2.286 2.264 2.286 4,412,612 2.2812 0.47%
1998-04-17 0 10.60 10.60 10.65 10.15 10.65 1,682,000 17,555,650 10.437 2.275 2.275 2.286 2.178 2.286 7,837,394 2.2400 0.47%
1998-04-16 0 10.55 10.55 10.60 10.10 10.55 606,000 6,219,300 10.263 2.264 2.264 2.275 2.168 2.264 2,823,699 2.2025 0.48%
1998-04-15 0 10.50 10.20 10.55 10.15 10.55 343,507 3,541,820 10.311 2.253 2.189 2.264 2.178 2.264 1,600,594 2.2128 0.48%
1998-04-14 0 10.45 10.45 10.50 10.40 10.60 1,050,099 10,991,756 10.467 2.243 2.243 2.253 2.232 2.275 4,893,008 2.2464 1.95%
1998-04-09 0 10.25 10.20 10.25 9.850 10.30 669,577 6,761,856 10.099 2.200 2.189 2.200 2.114 2.211 3,119,940 2.1673 1.99%
1998-04-08 0 10.05 10.05 10.10 9.850 10.15 618,025 6,174,739 9.9911 2.157 2.157 2.168 2.114 2.178 2,879,730 2.1442 2.03%
1998-04-07 0 9.850 9.800 9.850 9.850 10.20 1,086,583 10,803,893 9.9430 2.114 2.103 2.114 2.114 2.189 5,063,008 2.1339 -1.50%
1998-04-03 0 10.00 9.950 10.00 9.800 10.30 1,405,682 14,044,307 9.9911 2.146 2.135 2.146 2.103 2.211 6,549,872 2.1442 -2.91%
1998-04-02 0 10.30 10.25 10.30 10.20 10.50 1,950,000 20,209,300 10.364 2.211 2.200 2.211 2.189 2.253 9,086,159 2.2242 -0.48%
1998-04-01 0 10.35 10.35 10.40 10.35 10.45 1,385,000 14,360,300 10.368 2.221 2.221 2.232 2.221 2.243 6,453,503 2.2252 -1.90%
1998-03-31 0 10.55 10.50 10.55 10.20 10.60 1,449,211 15,261,743 10.531 2.264 2.253 2.264 2.189 2.275 6,752,698 2.2601 1.93%
1998-03-30 0 10.35 10.35 10.45 10.35 10.95 1,445,075 15,378,275 10.642 2.221 2.221 2.243 2.221 2.350 6,733,426 2.2839 -3.72%
1998-03-27 0 10.75 10.70 10.75 10.60 10.90 544,050 5,838,020 10.731 2.307 2.296 2.307 2.275 2.339 2,535,038 2.3029 -0.92%
1998-03-26 0 10.85 10.80 10.85 10.55 10.85 2,081,000 22,361,500 10.746 2.329 2.318 2.329 2.264 2.329 9,696,562 2.3061 2.84%
1998-03-25 0 10.55 10.55 10.65 10.55 10.75 1,469,376 15,680,185 10.671 2.264 2.264 2.286 2.264 2.307 6,846,658 2.2902 0.96%
1998-03-24 0 10.45 10.45 10.50 10.10 10.55 2,060,126 21,320,185 10.349 2.243 2.243 2.253 2.168 2.264 9,599,299 2.2210 2.45%
1998-03-23 0 10.20 10.20 10.25 10.05 10.30 1,044,000 10,676,800 10.227 2.189 2.189 2.200 2.157 2.211 4,864,590 2.1948 0.49%
1998-03-20 0 10.15 10.10 10.20 9.900 10.30 2,605,243 26,479,187 10.164 2.178 2.168 2.189 2.125 2.211 12,139,309 2.1813 2.53%
1998-03-19 0 9.900 9.850 9.900 9.750 10.05 1,868,000 18,445,050 9.8742 2.125 2.114 2.125 2.092 2.157 8,704,074 2.1191 -1.49%
1998-03-18 0 10.05 10.00 10.05 9.800 10.05 972,000 9,588,050 9.8642 2.157 2.146 2.157 2.103 2.157 4,529,101 2.1170 1.01%
1998-03-17 0 9.950 9.900 10.00 9.900 10.15 1,080,800 10,880,290 10.067 2.135 2.125 2.146 2.125 2.178 5,036,062 2.1605 0.00%
1998-03-16 0 9.950 9.950 10.00 9.900 10.20 1,035,000 10,388,450 10.037 2.135 2.135 2.146 2.125 2.189 4,822,654 2.1541 -2.93%
1998-03-13 0 10.25 10.20 10.25 10.15 10.35 865,600 8,859,150 10.235 2.200 2.189 2.200 2.178 2.221 4,033,323 2.1965 0.49%
1998-03-12 0 10.20 10.20 10.25 10.15 10.65 1,010,939 10,477,864 10.364 2.189 2.189 2.200 2.178 2.286 4,710,540 2.2243 -1.45%
1998-03-11 0 10.35 10.35 10.50 10.35 11.10 1,446,000 15,366,116 10.627 2.221 2.221 2.253 2.221 2.382 6,737,736 2.2806 -4.17%
1998-03-10 0 10.80 10.60 10.80 10.60 10.95 872,000 9,409,150 10.790 2.318 2.275 2.318 2.275 2.350 4,063,144 2.3157 0.47%
1998-03-09 0 10.75 10.75 10.80 10.25 11.00 1,314,229 13,911,266 10.585 2.307 2.307 2.318 2.200 2.361 6,123,740 2.2717 -0.65%
1998-03-06 0 11.25 11.25 11.35 10.40 11.35 1,713,000 18,885,118 11.025 2.322 2.322 2.343 2.147 2.343 8,299,049 2.2756 4.65%
1998-03-05 0 10.75 10.70 10.75 10.75 11.40 2,530,569 28,208,718 11.147 2.219 2.209 2.219 2.219 2.353 12,259,963 2.3009 -8.90%
1998-03-04 0 11.80 11.70 11.80 11.40 11.85 1,722,320 20,058,766 11.646 2.436 2.415 2.436 2.353 2.446 8,344,202 2.4039 0.43%
1998-03-03 0 11.75 11.90 - 11.30 11.90 1,827,600 21,023,750 11.503 2.425 2.456 - 2.332 2.456 8,854,257 2.3744 2.17%
1998-03-02 0 11.50 11.30 11.50 11.20 11.80 2,049,000 23,624,250 11.530 2.374 2.332 2.374 2.312 2.436 9,926,884 2.3798 0.88%
1998-02-27 0 11.40 11.40 11.50 11.05 11.50 2,763,099 31,140,738 11.270 2.353 2.353 2.374 2.281 2.374 13,386,512 2.3263 2.70%
1998-02-26 0 11.10 11.10 11.15 10.80 11.40 2,424,814 26,923,462 11.103 2.291 2.291 2.301 2.229 2.353 11,747,607 2.2918 3.74%
1998-02-25 0 10.70 10.65 10.70 10.50 10.85 1,110,000 11,884,450 10.707 2.209 2.198 2.209 2.167 2.240 5,377,668 2.2100 1.42%
1998-02-24 0 10.55 10.55 10.60 10.05 10.55 901,084 9,340,998 10.366 2.178 2.178 2.188 2.074 2.178 4,365,523 2.1397 1.93%
1998-02-23 0 10.35 10.35 10.40 10.35 10.80 1,297,225 13,601,430 10.485 2.136 2.136 2.147 2.136 2.229 6,284,725 2.1642 -1.43%
1998-02-20 0 10.50 10.50 10.60 10.30 10.70 1,554,000 16,250,200 10.457 2.167 2.167 2.188 2.126 2.209 7,528,735 2.1584 -1.87%
1998-02-19 0 10.70 10.60 10.70 10.50 11.65 3,070,143 33,728,602 10.986 2.209 2.188 2.209 2.167 2.405 14,874,062 2.2676 0.00%
1998-02-18 0 10.70 10.70 10.75 10.30 10.75 1,299,000 13,681,400 10.532 2.209 2.209 2.219 2.126 2.219 6,293,325 2.1740 7.00%
1998-02-17 0 10.00 10.10 10.15 9.800 10.70 1,544,000 16,213,850 10.501 2.064 2.085 2.095 2.023 2.209 7,480,287 2.1675 -2.44%
1998-02-16 0 10.25 10.15 10.25 10.05 10.40 2,968,000 31,471,200 10.604 2.116 2.095 2.116 2.074 2.147 14,379,205 2.1887 -3.30%
1998-02-13 0 10.60 10.50 10.70 10.30 11.10 2,714,000 29,555,801 10.890 2.188 2.167 2.209 2.126 2.291 13,148,640 2.2478 -6.19%
1998-02-12 0 11.30 11.05 11.35 10.70 11.70 4,535,000 50,348,272 11.102 2.332 2.281 2.343 2.209 2.415 21,970,921 2.2916 3.67%
1998-02-11 0 10.90 10.80 10.90 10.10 11.35 6,382,146 70,478,862 11.043 2.250 2.229 2.250 2.085 2.343 30,919,874 2.2794 9.00%
1998-02-10 0 10.00 9.950 10.00 9.200 10.05 4,588,000 44,481,950 9.6953 2.064 2.054 2.064 1.899 2.074 22,227,693 2.0012 7.53%
1998-02-09 0 9.300 9.150 9.400 8.700 9.350 4,516,980 41,072,124 9.0928 1.920 1.889 1.940 1.796 1.930 21,883,619 1.8768 6.29%
1998-02-06 0 8.750 8.750 8.950 8.750 9.000 3,404,600 30,184,500 8.8658 1.806 1.806 1.847 1.806 1.858 16,494,421 1.8300 0.57%
1998-02-05 0 8.700 8.650 8.850 8.600 8.950 4,430,395 38,828,498 8.7641 1.796 1.785 1.827 1.775 1.847 21,464,137 1.8090 -0.57%
1998-02-04 0 8.750 8.700 8.750 8.700 9.300 2,222,000 20,228,430 9.1037 1.806 1.796 1.806 1.796 1.920 10,765,025 1.8791 -4.89%
1998-02-03 0 9.200 9.100 9.200 9.050 9.850 4,732,172 44,202,021 9.3407 1.899 1.878 1.899 1.868 2.033 22,926,169 1.9280 -3.16%
1998-02-02 0 9.500 9.400 - 8.750 9.600 5,127,063 46,725,348 9.1135 1.961 1.940 - 1.806 1.982 24,839,316 1.8811 13.10%
1998-01-27 0 8.400 8.400 8.450 8.350 8.500 623,296 5,241,598 8.4095 1.734 1.734 1.744 1.724 1.754 3,019,711 1.7358 3.07%
1998-01-26 0 8.150 8.150 8.200 8.000 8.400 2,255,302 18,541,136 8.2211 1.682 1.682 1.693 1.651 1.734 10,926,364 1.6969 4.49%
1998-01-23 0 7.800 7.650 7.800 7.250 7.800 2,181,294 16,442,080 7.5378 1.610 1.579 1.610 1.496 1.610 10,567,814 1.5559 1.30%
1998-01-22 0 7.700 7.650 7.700 7.600 7.900 1,704,643 13,072,363 7.6687 1.589 1.579 1.589 1.569 1.631 8,258,562 1.5829 -7.23%
1998-01-21 0 8.300 8.250 8.300 7.900 8.450 1,673,000 13,749,950 8.2187 1.713 1.703 1.713 1.631 1.744 8,105,259 1.6964 -1.19%
1998-01-20 0 8.400 8.300 8.450 7.750 8.400 4,836,944 39,067,509 8.0769 1.734 1.713 1.744 1.600 1.734 23,433,763 1.6671 1.82%
1998-01-19 0 8.250 8.150 8.250 7.400 8.450 3,784,539 29,970,296 7.9191 1.703 1.682 1.703 1.527 1.744 18,335,129 1.6346 20.44%
1998-01-16 0 6.850 6.850 7.000 6.700 7.000 4,860,612 33,662,109 6.9255 1.414 1.414 1.445 1.383 1.445 23,548,429 1.4295 3.79%
1998-01-15 0 6.600 6.650 6.850 6.550 7.200 6,643,002 45,419,495 6.8372 1.362 1.373 1.414 1.352 1.486 32,183,655 1.4113 -2.22%
1998-01-14 0 6.750 6.750 6.800 6.600 7.200 3,296,000 22,964,765 6.9675 1.393 1.393 1.404 1.362 1.486 15,968,281 1.4381 3.85%
1998-01-13 0 6.500 6.450 6.500 6.200 6.800 2,853,609 18,701,340 6.5536 1.342 1.331 1.342 1.280 1.404 13,825,010 1.3527 4.00%
1998-01-12 0 6.250 6.250 6.350 6.250 7.500 5,338,000 35,590,300 6.6673 1.290 1.290 1.311 1.290 1.548 25,861,252 1.3762 -22.84%
1998-01-09 0 8.100 8.100 8.450 8.000 8.700 3,599,372 30,069,900 8.3542 1.672 1.672 1.744 1.651 1.796 17,438,042 1.7244 -11.96%
1998-01-08 0 9.200 9.000 9.200 8.700 9.700 1,237,000 11,190,350 9.0464 1.899 1.858 1.899 1.796 2.002 5,992,950 1.8673 -4.17%
1998-01-07 0 9.600 9.600 9.650 9.600 10.25 1,069,000 10,538,550 9.8583 1.982 1.982 1.992 1.982 2.116 5,179,033 2.0348 -6.80%
1998-01-06 0 10.30 10.25 10.30 10.20 10.50 1,894,000 19,610,550 10.354 2.126 2.116 2.126 2.105 2.167 9,175,948 2.1372 -3.74%
1998-01-05 0 10.70 10.65 10.75 10.60 11.05 536,000 5,746,900 10.722 2.209 2.198 2.219 2.188 2.281 2,596,784 2.2131 -4.46%
1998-01-02 0 11.20 11.20 11.30 10.80 11.20 433,000 4,738,700 10.944 2.312 2.312 2.332 2.229 2.312 2,097,775 2.2589 3.23%
1997-12-31 0 10.85 10.65 10.90 10.60 11.00 589,000 6,410,800 10.884 2.240 2.198 2.250 2.188 2.271 2,853,555 2.2466 0.46%
1997-12-30 0 10.80 10.70 10.80 10.60 10.80 453,254 4,846,590 10.693 2.229 2.209 2.229 2.188 2.229 2,195,900 2.2071 2.86%
1997-12-29 0 10.50 10.45 10.50 10.45 10.70 762,000 8,037,750 10.548 2.167 2.157 2.167 2.157 2.209 3,691,696 2.1773 0.48%
1997-12-24 0 10.45 10.40 10.50 10.30 10.50 370,000 3,848,867 10.402 2.157 2.147 2.167 2.126 2.167 1,792,556 2.1471 1.46%
1997-12-23 0 10.30 10.30 10.40 10.20 10.55 1,324,000 13,692,807 10.342 2.126 2.126 2.147 2.105 2.178 6,414,443 2.1347 -0.48%
1997-12-22 0 10.35 10.35 10.40 10.30 10.85 817,000 8,618,700 10.549 2.136 2.136 2.147 2.126 2.240 3,958,157 2.1775 -5.05%
1997-12-19 0 10.90 10.90 10.95 10.75 11.00 1,170,876 12,742,937 10.883 2.250 2.250 2.260 2.219 2.271 5,672,596 2.2464 -3.54%
1997-12-18 0 11.30 11.25 11.30 10.90 11.30 849,000 9,424,750 11.101 2.332 2.322 2.332 2.250 2.332 4,113,189 2.2913 2.73%
1997-12-17 0 11.00 10.95 11.00 10.75 11.15 925,076 10,078,613 10.895 2.271 2.260 2.271 2.219 2.301 4,481,758 2.2488 2.80%
1997-12-16 0 10.70 10.65 10.75 10.55 10.80 542,938 5,803,355 10.689 2.209 2.198 2.219 2.178 2.229 2,630,396 2.2063 0.47%
1997-12-15 0 10.65 10.60 10.85 10.60 11.10 1,184,000 12,940,300 10.929 2.198 2.188 2.240 2.188 2.291 5,736,179 2.2559 -4.91%
1997-12-12 0 11.20 11.20 11.30 10.65 11.30 1,927,500 21,341,500 11.072 2.312 2.312 2.332 2.198 2.332 9,338,247 2.2854 1.82%
1997-12-11 0 11.00 10.95 11.00 10.80 11.30 1,856,655 20,638,674 11.116 2.271 2.260 2.271 2.229 2.332 8,995,021 2.2945 -7.56%
1997-12-10 0 11.90 11.85 11.90 11.80 12.00 1,383,230 16,508,095 11.934 2.456 2.446 2.456 2.436 2.477 6,701,397 2.4634 -1.65%
1997-12-09 0 12.10 12.10 12.15 12.05 12.25 1,086,800 13,154,460 12.104 2.498 2.498 2.508 2.487 2.529 5,265,270 2.4983 -1.22%
1997-12-08 0 12.25 12.20 12.30 12.10 12.45 2,174,883 26,750,616 12.300 2.529 2.518 2.539 2.498 2.570 10,536,755 2.5388 2.08%
1997-12-05 0 12.00 12.00 12.05 11.90 12.35 1,044,200 12,650,660 12.115 2.477 2.477 2.487 2.456 2.549 5,058,883 2.5007 -2.04%
1997-12-04 0 12.25 12.20 12.25 12.05 12.35 2,769,232 33,871,914 12.232 2.529 2.518 2.529 2.487 2.549 13,416,225 2.5247 1.66%
1997-12-03 0 12.05 12.00 12.05 11.55 12.20 1,785,000 21,155,800 11.852 2.487 2.477 2.487 2.384 2.518 8,647,871 2.4464 3.43%
1997-12-02 0 11.65 11.55 11.65 11.55 11.85 2,972,000 34,741,750 11.690 2.405 2.384 2.405 2.384 2.446 14,398,584 2.4129 1.30%
1997-12-01 0 11.50 11.45 11.50 11.50 11.85 1,626,000 18,944,850 11.651 2.374 2.363 2.374 2.374 2.446 7,877,556 2.4049 -0.86%
1997-11-28 0 11.60 11.50 11.60 11.20 11.70 2,017,685 23,456,839 11.626 2.394 2.374 2.394 2.312 2.415 9,775,171 2.3996 -0.85%
1997-11-27 0 11.70 11.65 11.75 11.35 12.00 2,144,493 25,083,906 11.697 2.415 2.405 2.425 2.343 2.477 10,389,523 2.4143 -2.50%
1997-11-26 0 12.00 11.95 12.00 11.70 12.15 2,334,408 28,017,174 12.002 2.477 2.467 2.477 2.415 2.508 11,309,613 2.4773 3.90%
1997-11-25 0 11.55 11.55 11.65 11.35 11.85 2,186,100 25,317,650 11.581 2.384 2.384 2.405 2.343 2.446 10,591,098 2.3905 -3.35%
1997-11-24 0 11.95 11.85 11.95 10.50 11.95 2,969,000 34,122,400 11.493 2.467 2.446 2.467 2.167 2.467 14,384,050 2.3722 8.64%
1997-11-21 0 11.00 10.95 11.00 10.80 11.10 1,742,000 19,126,900 10.980 2.271 2.260 2.271 2.229 2.291 8,439,547 2.2663 2.80%
1997-11-20 0 10.70 10.65 10.70 10.60 10.80 1,098,000 11,749,200 10.701 2.209 2.198 2.209 2.188 2.229 5,319,531 2.2087 0.00%
1997-11-19 0 10.70 10.65 10.70 10.40 10.75 1,354,000 14,248,700 10.523 2.209 2.198 2.209 2.147 2.219 6,559,786 2.1721 0.94%
1997-11-18 0 10.60 10.55 10.60 10.50 11.00 1,315,000 14,119,600 10.737 2.188 2.178 2.188 2.167 2.271 6,370,840 2.2163 -0.93%
1997-11-17 0 10.70 10.65 10.70 10.60 10.80 2,362,345 25,260,485 10.693 2.209 2.198 2.209 2.188 2.229 11,444,961 2.2071 5.42%
1997-11-14 0 10.15 10.15 10.30 9.800 10.40 2,940,964 29,567,392 10.054 2.095 2.095 2.126 2.023 2.147 14,248,222 2.0752 6.84%
1997-11-13 0 9.500 9.500 9.600 9.350 10.10 5,315,000 51,169,200 9.6273 1.961 1.961 1.982 1.930 2.085 25,749,823 1.9872 -6.86%
1997-11-12 0 10.20 10.20 10.25 10.10 10.60 1,097,000 11,289,900 10.292 2.105 2.105 2.116 2.085 2.188 5,314,686 2.1243 -4.23%
1997-11-11 0 10.65 10.55 10.65 10.55 11.00 2,268,510 24,417,404 10.764 2.198 2.178 2.198 2.178 2.271 10,990,354 2.2217 -3.18%
1997-11-10 0 11.00 11.00 11.10 10.80 11.10 1,730,960 18,919,054 10.930 2.271 2.271 2.291 2.229 2.291 8,386,061 2.2560 0.46%
1997-11-07 0 10.95 10.95 11.00 10.60 11.50 1,363,075 14,866,115 10.906 2.260 2.260 2.271 2.188 2.374 6,603,752 2.2512 -3.10%
1997-11-06 0 11.30 11.20 11.30 11.10 12.20 1,807,000 20,952,900 11.595 2.332 2.312 2.332 2.291 2.518 8,754,455 2.3934 -4.48%
1997-11-05 0 12.00 11.95 12.00 11.70 12.20 1,056,000 12,621,600 11.952 2.442 2.432 2.442 2.381 2.483 5,189,570 2.4321 -1.64%
1997-11-04 0 12.20 12.10 12.20 12.00 13.00 3,407,653 42,838,475 12.571 2.483 2.462 2.483 2.442 2.645 16,746,453 2.5581 -3.17%
1997-11-03 0 12.60 12.50 12.60 12.25 12.60 2,524,592 31,413,654 12.443 2.564 2.544 2.564 2.493 2.564 12,406,769 2.5320 6.78%
1997-10-31 0 11.80 11.75 11.80 10.85 12.00 1,868,000 21,511,600 11.516 2.401 2.391 2.401 2.208 2.442 9,180,035 2.3433 3.51%
1997-10-30 0 11.40 11.35 11.40 10.75 11.60 4,287,707 48,549,968 11.323 2.320 2.310 2.320 2.187 2.360 21,071,361 2.3041 -5.79%
1997-10-29 0 12.10 11.80 12.00 11.25 12.70 7,004,000 82,088,750 11.720 2.462 2.401 2.442 2.289 2.584 34,420,218 2.3849 18.05%
1997-10-28 0 10.25 10.10 10.65 10.10 11.80 3,701,293 39,302,614 10.619 2.086 2.055 2.167 2.055 2.401 18,189,508 2.1607 -19.29%
1997-10-27 0 12.70 12.55 12.85 12.40 13.40 42,026,960 545,861,193 12.988 2.584 2.554 2.615 2.523 2.727 206,535,854 2.6429 -12.11%
1997-10-24 0 14.45 14.45 14.50 13.00 14.70 2,076,527 28,420,754 13.687 2.940 2.940 2.951 2.645 2.991 10,204,813 2.7850 7.04%
1997-10-23 0 13.50 14.00 - 12.40 14.20 3,720,874 49,370,804 13.269 2.747 2.849 - 2.523 2.889 18,285,736 2.7000 -6.25%
1997-10-22 0 14.40 14.40 14.45 14.30 15.60 4,429,281 65,012,775 14.678 2.930 2.930 2.940 2.910 3.174 21,767,107 2.9867 -7.40%
1997-10-21 0 15.55 15.50 15.60 15.20 17.00 4,357,044 69,525,645 15.957 3.164 3.154 3.174 3.093 3.459 21,412,108 3.2470 -8.53%
1997-10-20 0 17.00 16.80 17.00 16.65 17.95 2,397,000 41,024,700 17.115 3.459 3.419 3.459 3.388 3.653 11,779,735 3.4827 -5.82%
1997-10-17 0 18.05 18.00 18.10 17.90 18.15 1,175,801 21,148,629 17.987 3.673 3.663 3.683 3.642 3.693 5,778,316 3.6600 -1.63%
1997-10-16 0 18.35 18.15 18.35 17.90 18.35 1,048,400 18,971,530 18.096 3.734 3.693 3.734 3.642 3.734 5,152,221 3.6822 0.27%
1997-10-15 0 18.30 18.30 18.35 18.10 18.70 1,387,814 25,475,458 18.357 3.724 3.724 3.734 3.683 3.805 6,820,226 3.7353 -2.14%
1997-10-14 0 18.70 - 18.70 18.60 19.15 895,000 16,963,300 18.953 3.805 - 3.805 3.785 3.897 4,398,357 3.8567 -1.32%
1997-10-13 0 18.95 18.90 18.95 18.65 19.00 708,000 13,351,600 18.858 3.856 3.846 3.856 3.795 3.866 3,479,371 3.8374 -0.26%
1997-10-09 0 19.00 18.95 19.00 18.90 19.70 1,609,812 30,827,025 19.149 3.866 3.856 3.866 3.846 4.009 7,911,205 3.8966 -3.55%
1997-10-08 0 19.70 19.65 19.70 19.70 20.10 1,255,120 24,898,698 19.838 4.009 3.998 4.009 4.009 4.090 6,168,119 4.0367 -3.43%
1997-10-07 0 20.40 20.35 20.40 20.30 20.80 1,850,619 37,823,880 20.439 4.151 4.141 4.151 4.131 4.232 9,094,619 4.1589 -0.97%
1997-10-06 0 20.60 20.55 20.60 20.55 20.95 2,072,844 42,953,548 20.722 4.192 4.182 4.192 4.182 4.263 10,186,714 4.2166 -1.20%
1997-10-03 0 20.85 20.80 20.90 20.80 21.50 1,452,395 30,455,602 20.969 4.243 4.232 4.253 4.232 4.375 7,137,600 4.2669 -2.34%
1997-09-30 0 21.35 21.30 21.45 21.20 22.05 3,318,725 71,166,260 21.444 4.344 4.334 4.365 4.314 4.487 16,309,429 4.3635 -3.83%
1997-09-29 0 22.20 22.15 22.20 21.90 22.70 2,401,775 53,529,975 22.288 4.517 4.507 4.517 4.456 4.619 11,803,201 4.5352 -3.06%
1997-09-26 0 22.90 22.90 23.00 22.65 22.95 516,537 11,781,483 22.809 4.660 4.660 4.680 4.609 4.670 2,538,452 4.6412 0.66%
1997-09-25 0 22.75 22.70 22.75 22.50 22.75 566,258 12,824,348 22.648 4.629 4.619 4.629 4.578 4.629 2,782,799 4.6084 0.66%
1997-09-24 0 22.60 22.55 22.60 22.45 22.65 732,000 16,527,196 22.578 4.599 4.589 4.599 4.568 4.609 3,597,316 4.5943 0.22%
1997-09-23 0 22.55 22.35 22.80 22.50 23.00 451,000 10,218,250 22.657 4.589 4.548 4.639 4.578 4.680 2,216,379 4.6103 -1.53%
1997-09-22 0 22.90 22.85 22.90 22.70 23.00 299,021 6,827,420 22.833 4.660 4.650 4.660 4.619 4.680 1,469,499 4.6461 -0.87%
1997-09-19 0 23.10 23.05 23.10 23.00 23.20 292,000 6,740,850 23.085 4.701 4.690 4.701 4.680 4.721 1,434,995 4.6975 0.00%
1997-09-18 0 23.10 22.85 23.15 22.55 23.25 827,200 18,844,490 22.781 4.701 4.650 4.711 4.589 4.731 4,065,163 4.6356 -0.65%
1997-09-16 0 23.25 23.20 23.25 23.25 23.55 377,420 8,830,652 23.397 4.731 4.721 4.731 4.731 4.792 1,854,780 4.7610 -1.69%
1997-09-15 0 23.65 23.65 23.70 23.50 23.85 329,063 7,783,680 23.654 4.812 4.812 4.823 4.782 4.853 1,617,136 4.8133 0.64%
1997-09-12 0 23.50 23.10 23.50 22.75 23.50 279,600 6,403,720 22.903 4.782 4.701 4.782 4.629 4.782 1,374,057 4.6604 2.40%
1997-09-11 0 22.95 22.85 22.95 22.85 23.10 532,473 12,260,157 23.025 4.670 4.650 4.670 4.650 4.701 2,616,767 4.6852 -1.50%
1997-09-10 0 23.30 23.15 23.70 23.20 24.15 646,000 15,320,350 23.716 4.741 4.711 4.823 4.721 4.914 3,174,680 4.8258 -3.52%
1997-09-09 0 24.15 24.15 24.20 23.80 24.30 301,188 7,241,606 24.043 4.914 4.914 4.924 4.843 4.945 1,480,148 4.8925 -0.21%
1997-09-08 0 24.20 24.20 24.25 23.75 24.35 915,003 22,007,194 24.051 4.924 4.924 4.935 4.833 4.955 4,496,659 4.8941 1.68%
1997-09-05 0 23.80 23.75 23.80 23.00 23.90 908,155 21,339,555 23.498 4.843 4.833 4.843 4.680 4.863 4,463,006 4.7814 0.00%
1997-09-04 0 23.80 23.60 23.80 22.70 23.80 780,621 18,112,663 23.203 4.843 4.802 4.843 4.619 4.843 3,836,257 4.7214 2.59%
1997-09-03 0 23.20 23.10 23.20 22.70 23.35 954,650 21,903,525 22.944 4.721 4.701 4.721 4.619 4.751 4,691,499 4.6688 4.98%
1997-09-02 0 22.10 22.10 22.50 21.10 22.30 1,219,800 26,586,940 21.796 4.497 4.497 4.578 4.294 4.538 5,994,543 4.4352 1.38%
1997-09-01 0 21.80 21.70 22.05 21.80 22.80 1,809,499 40,567,593 22.419 4.436 4.416 4.487 4.436 4.639 8,892,540 4.5620 -4.39%
1997-08-29 0 22.80 22.65 22.80 22.65 23.55 2,900,346 66,631,344 22.974 4.639 4.609 4.639 4.609 4.792 14,253,361 4.6748 -3.18%
1997-08-28 0 23.55 23.65 23.70 23.55 24.90 1,512,154 36,626,817 24.222 4.792 4.812 4.823 4.792 5.067 7,431,278 4.9287 -4.66%
1997-08-27 0 24.70 24.65 24.75 24.50 24.75 733,400 18,075,090 24.646 5.026 5.016 5.036 4.985 5.036 3,604,196 5.0150 0.00%
1997-08-26 0 24.70 24.70 24.85 24.50 25.00 1,345,304 33,305,246 24.757 5.026 5.026 5.057 4.985 5.087 6,611,316 5.0376 0.61%
1997-08-25 0 24.55 24.40 24.55 24.40 24.65 948,000 23,238,536 24.513 4.996 4.965 4.996 4.965 5.016 4,658,819 4.9881 0.61%
1997-08-22 0 24.40 24.40 24.80 24.20 25.10 1,247,389 30,700,531 24.612 4.965 4.965 5.046 4.924 5.107 6,130,126 5.0081 -3.17%
1997-08-21 0 25.20 25.25 25.35 25.20 26.20 1,280,000 32,774,500 25.605 5.128 5.138 5.158 5.128 5.331 6,290,388 5.2103 -0.98%
1997-08-20 0 25.45 25.45 25.50 25.30 25.60 1,910,414 48,587,256 25.433 5.179 5.179 5.189 5.148 5.209 9,388,473 5.1752 0.79%
1997-08-19 0 25.25 25.25 25.30 25.25 26.30 1,370,769 35,049,673 25.569 5.138 5.138 5.148 5.138 5.352 6,736,460 5.2030 -5.25%
1997-08-15 0 26.65 26.65 26.70 26.55 27.20 1,234,815 33,049,348 26.765 5.423 5.423 5.433 5.403 5.535 6,068,333 5.4462 -1.66%
1997-08-14 0 27.10 27.00 27.10 26.80 27.30 610,200 16,499,118 27.039 5.514 5.494 5.514 5.453 5.555 2,998,746 5.5020 -0.37%
1997-08-13 0 27.20 27.20 27.25 26.80 27.70 634,887 17,219,884 27.123 5.535 5.535 5.545 5.453 5.637 3,120,067 5.5191 -1.81%
1997-08-12 0 27.70 27.70 28.00 27.45 28.50 709,383 19,718,777 27.797 5.637 5.637 5.698 5.586 5.799 3,486,168 5.6563 -1.95%
1997-08-11 0 28.25 28.10 28.25 28.25 29.10 928,929 26,619,538 28.656 5.748 5.718 5.748 5.748 5.921 4,565,097 5.8311 -4.88%
1997-08-08 0 29.70 29.65 29.70 29.15 29.70 3,079,893 90,747,083 29.464 6.044 6.033 6.044 5.932 6.044 15,135,721 5.9956 0.51%
1997-08-07 0 29.55 29.55 29.60 28.25 29.90 3,506,911 103,527,675 29.521 6.013 6.013 6.023 5.748 6.084 17,234,243 6.0071 4.79%
1997-08-06 0 28.20 28.25 28.30 27.00 28.30 2,291,264 62,996,524 27.494 5.738 5.748 5.759 5.494 5.759 11,260,109 5.5947 4.44%
1997-08-05 0 27.00 26.95 27.05 26.80 27.30 1,140,200 30,804,480 27.017 5.494 5.484 5.504 5.453 5.555 5,603,360 5.4975 1.31%
1997-08-04 0 26.65 26.65 26.85 26.35 27.30 1,001,916 26,820,156 26.769 5.423 5.423 5.464 5.362 5.555 4,923,782 5.4471 -2.38%
1997-08-01 0 27.30 27.35 27.40 26.00 27.60 4,173,117 112,613,498 26.985 5.555 5.565 5.575 5.291 5.616 20,508,223 5.4911 5.81%
1997-07-31 0 25.80 25.75 25.90 24.70 26.00 2,337,667 59,616,266 25.502 5.250 5.240 5.270 5.026 5.291 11,488,151 5.1894 5.52%
1997-07-30 0 24.45 24.45 24.50 23.90 24.50 1,043,702 25,293,938 24.235 4.975 4.975 4.985 4.863 4.985 5,129,133 4.9314 2.73%
1997-07-29 0 23.80 23.75 23.80 23.70 23.90 849,371 20,165,665 23.742 4.843 4.833 4.843 4.823 4.863 4,174,120 4.8311 0.63%
1997-07-28 0 23.65 23.60 23.65 23.55 23.85 528,686 12,494,104 23.632 4.812 4.802 4.812 4.792 4.853 2,598,156 4.8088 -0.84%
1997-07-25 0 23.85 23.80 23.90 23.70 23.90 1,299,079 30,890,827 23.779 4.853 4.843 4.863 4.823 4.863 6,384,149 4.8387 0.00%
1997-07-24 0 23.85 23.85 24.10 23.60 24.10 681,992 16,227,401 23.794 4.853 4.853 4.904 4.802 4.904 3,351,558 4.8417 -0.21%
1997-07-23 0 23.90 23.90 23.95 23.65 24.10 511,000 12,224,650 23.923 4.863 4.863 4.873 4.812 4.904 2,511,241 4.8680 1.27%
1997-07-22 0 23.60 23.55 23.65 23.55 23.80 663,692 15,701,495 23.658 4.802 4.792 4.812 4.792 4.843 3,261,625 4.8140 -0.84%
1997-07-21 0 23.80 23.80 23.85 23.60 24.10 757,898 18,059,823 23.829 4.843 4.843 4.853 4.802 4.904 3,724,588 4.8488 0.42%
1997-07-18 0 23.70 23.70 23.75 23.65 24.20 1,241,269 29,523,760 23.785 4.823 4.823 4.833 4.812 4.924 6,100,050 4.8399 -2.07%
1997-07-17 0 24.20 - 24.20 24.20 24.60 966,059 23,604,804 24.434 4.924 - 4.924 4.924 5.006 4,747,567 4.9720 -1.63%
1997-07-16 0 24.60 24.55 24.70 24.30 24.80 450,000 11,055,690 24.568 5.006 4.996 5.026 4.945 5.046 2,211,465 4.9993 -0.81%
1997-07-15 0 24.80 24.80 24.90 24.50 24.90 943,522 23,379,199 24.779 5.046 5.046 5.067 4.985 5.067 4,636,812 5.0421 0.40%
1997-07-14 0 24.70 24.70 25.00 24.60 25.60 302,968 7,623,950 25.164 5.026 5.026 5.087 5.006 5.209 1,488,896 5.1205 -0.40%
1997-07-11 0 24.80 24.80 24.85 24.45 24.80 862,063 21,251,568 24.652 5.046 5.046 5.057 4.975 5.046 4,236,493 5.0163 1.43%
1997-07-10 0 24.45 24.40 24.45 24.15 24.45 413,200 10,027,650 24.268 4.975 4.965 4.975 4.914 4.975 2,030,616 4.9382 1.24%
1997-07-09 0 24.15 24.15 24.20 24.00 24.25 256,238 6,183,243 24.131 4.914 4.914 4.924 4.884 4.935 1,259,247 4.9103 0.42%
1997-07-08 0 24.05 24.05 24.25 23.95 24.35 777,244 18,745,743 24.118 4.894 4.894 4.935 4.873 4.955 3,819,661 4.9077 -1.23%
1997-07-07 0 24.35 24.30 24.35 24.05 24.35 243,451 5,897,699 24.225 4.955 4.945 4.955 4.894 4.955 1,196,407 4.9295 0.66%
1997-07-04 0 24.40 24.40 24.70 24.10 24.90 389,669 9,576,692 24.576 4.922 4.922 4.983 4.862 5.023 1,931,600 4.9579 -2.01%
1997-07-03 0 24.90 24.90 25.00 24.90 25.55 422,106 10,623,262 25.167 5.023 5.023 5.043 5.023 5.154 2,092,392 5.0771 -2.54%
1997-06-27 0 25.55 25.55 25.65 25.50 26.10 842,266 21,650,034 25.705 5.154 5.154 5.174 5.144 5.265 4,175,137 5.1855 -1.92%
1997-06-26 0 26.05 26.05 26.15 25.90 26.20 682,566 17,760,131 26.020 5.255 5.255 5.275 5.225 5.285 3,383,499 5.2490 0.19%
1997-06-25 0 26.00 26.00 26.05 25.95 26.20 746,950 19,432,190 26.015 5.245 5.245 5.255 5.235 5.285 3,702,653 5.2482 0.78%
1997-06-24 0 25.80 25.75 25.80 25.35 25.85 472,092 12,091,794 25.613 5.205 5.195 5.205 5.114 5.215 2,340,174 5.1670 1.18%
1997-06-23 0 25.50 25.50 25.60 25.50 26.20 912,370 23,649,448 25.921 5.144 5.144 5.164 5.144 5.285 4,522,644 5.2291 -1.35%
1997-06-20 0 25.85 25.45 25.90 24.90 26.10 1,352,334 34,534,902 25.537 5.215 5.134 5.225 5.023 5.265 6,703,558 5.1517 4.66%
1997-06-19 0 24.70 24.65 24.75 24.60 25.00 2,640,000 65,363,100 24.759 4.983 4.973 4.993 4.963 5.043 13,086,556 4.9947 -0.80%
1997-06-18 0 24.90 24.90 25.00 24.60 25.70 1,229,461 30,992,982 25.209 5.023 5.023 5.043 4.963 5.185 6,094,473 5.0854 -2.73%
1997-06-17 0 25.60 25.60 25.80 25.00 25.80 599,443 15,315,164 25.549 5.164 5.164 5.205 5.043 5.205 2,971,456 5.1541 2.61%
1997-06-16 0 24.95 24.90 25.05 24.15 25.20 516,000 12,816,263 24.838 5.033 5.023 5.053 4.872 5.084 2,557,827 5.0106 4.18%
1997-06-13 0 23.95 23.90 23.95 23.90 24.30 1,055,600 25,337,570 24.003 4.832 4.821 4.832 4.821 4.902 5,232,640 4.8422 0.63%
1997-06-12 0 23.80 23.75 23.80 23.80 25.00 969,302 23,640,069 24.389 4.801 4.791 4.801 4.801 5.043 4,804,858 4.9200 -4.80%
1997-06-11 0 25.00 25.00 25.05 25.00 25.95 1,321,000 33,635,910 25.462 5.043 5.043 5.053 5.043 5.235 6,548,235 5.1366 -3.66%
1997-06-10 0 25.95 25.95 26.00 25.95 26.90 855,277 22,679,355 26.517 5.235 5.235 5.245 5.235 5.427 4,239,633 5.3494 -2.99%
1997-06-06 0 26.75 26.70 26.85 26.60 27.55 384,077 10,410,764 27.106 5.396 5.386 5.417 5.366 5.558 1,903,881 5.4682 -2.90%
1997-06-05 0 27.55 27.55 27.65 27.50 27.70 221,449 6,110,978 27.595 5.558 5.558 5.578 5.548 5.588 1,097,729 5.5669 -0.54%
1997-06-04 0 27.70 27.70 27.80 27.40 27.80 259,282 7,168,849 27.649 5.588 5.588 5.608 5.528 5.608 1,285,268 5.5777 0.54%
1997-06-03 0 27.55 27.50 27.70 27.30 28.00 974,570 27,021,709 27.727 5.558 5.548 5.588 5.507 5.649 4,830,971 5.5934 -0.54%
1997-06-02 0 27.70 27.70 27.95 27.50 28.00 619,516 17,256,523 27.855 5.588 5.588 5.638 5.548 5.649 3,070,959 5.6193 1.09%
1997-05-30 0 27.40 27.30 27.40 27.15 27.40 652,332 17,824,824 27.325 5.528 5.507 5.528 5.477 5.528 3,233,628 5.5123 0.37%
1997-05-29 0 27.30 27.20 27.30 27.20 27.45 1,585,654 43,308,973 27.313 5.507 5.487 5.507 5.487 5.538 7,860,132 5.5100 -0.18%
1997-05-28 0 27.35 27.25 27.35 27.25 27.60 479,948 13,145,606 27.390 5.517 5.497 5.517 5.497 5.568 2,379,116 5.5254 0.00%
1997-05-27 0 27.35 27.35 27.40 27.35 27.50 1,145,017 31,429,299 27.449 5.517 5.517 5.528 5.517 5.548 5,675,882 5.5373 -0.36%
1997-05-26 0 27.45 27.40 27.50 27.20 27.50 1,101,189 30,211,329 27.435 5.538 5.528 5.548 5.487 5.548 5,458,626 5.5346 1.67%
1997-05-23 0 27.00 27.00 27.15 27.00 27.35 293,429 7,982,497 27.204 5.447 5.447 5.477 5.447 5.517 1,454,536 5.4880 -0.55%
1997-05-22 0 27.15 27.15 27.20 27.10 27.50 644,000 17,586,800 27.309 5.477 5.477 5.487 5.467 5.548 3,192,327 5.5091 0.00%
1997-05-21 0 27.15 27.05 27.15 26.60 27.20 1,498,174 40,545,291 27.063 5.477 5.457 5.477 5.366 5.487 7,426,492 5.4595 3.04%
1997-05-20 0 26.35 26.35 26.40 26.05 26.40 608,288 15,973,857 26.260 5.316 5.316 5.326 5.255 5.326 3,015,301 5.2976 1.15%
1997-05-19 0 26.05 26.05 26.15 25.85 26.25 310,200 8,085,290 26.065 5.255 5.255 5.275 5.215 5.296 1,537,670 5.2581 0.39%
1997-05-16 0 25.95 25.95 26.00 25.95 26.10 426,437 11,081,684 25.987 5.235 5.235 5.245 5.235 5.265 2,113,860 5.2424 -0.57%
1997-05-15 0 26.10 26.10 26.15 26.10 26.45 1,147,336 30,034,205 26.177 5.265 5.265 5.275 5.265 5.336 5,687,378 5.2809 0.00%
1997-05-14 0 26.10 26.05 26.10 25.80 26.50 897,532 23,419,320 26.093 5.265 5.255 5.265 5.205 5.346 4,449,092 5.2638 0.77%
1997-05-13 0 25.90 25.85 25.90 25.75 26.20 1,185,705 30,815,960 25.990 5.225 5.215 5.225 5.195 5.285 5,877,574 5.2430 -0.58%
1997-05-12 0 26.05 26.00 26.05 26.00 26.75 535,430 14,048,368 26.238 5.255 5.245 5.255 5.245 5.396 2,654,142 5.2930 -2.62%
1997-05-09 0 26.75 26.50 26.75 26.40 26.80 1,275,469 33,806,397 26.505 5.396 5.346 5.396 5.326 5.406 6,322,536 5.3470 0.75%
1997-05-08 0 26.55 26.50 26.55 25.95 26.70 915,400 23,973,200 26.189 5.356 5.346 5.356 5.235 5.386 4,537,664 5.2832 0.19%
1997-05-07 0 26.50 26.50 26.55 26.10 27.20 2,272,000 60,432,040 26.599 5.346 5.346 5.356 5.265 5.487 11,262,369 5.3658 1.53%
1997-05-06 0 26.10 26.00 26.10 25.40 26.20 2,571,584 66,313,558 25.787 5.265 5.245 5.265 5.124 5.285 12,747,416 5.2021 3.57%
1997-05-05 0 25.20 25.20 25.25 24.50 25.30 1,963,000 49,023,683 24.974 5.084 5.084 5.094 4.942 5.104 9,730,647 5.0381 3.70%
1997-05-02 0 24.30 24.25 24.35 23.60 24.50 1,464,000 35,450,500 24.215 4.902 4.892 4.912 4.761 4.942 7,257,090 4.8849 2.97%
1997-05-01 0 23.60 23.60 - 22.90 23.60 1,034,600 24,078,020 23.273 4.761 4.761 - 4.620 4.761 5,128,542 4.6949 1.94%
1997-04-30 0 23.15 22.90 23.15 23.00 23.60 1,080,000 24,994,420 23.143 4.670 4.620 4.670 4.640 4.761 5,353,591 4.6687 1.76%
1997-04-29 0 22.75 22.70 22.80 22.65 22.90 1,038,507 23,613,056 22.738 4.589 4.579 4.600 4.569 4.620 5,147,909 4.5869 0.00%
1997-04-28 0 22.75 22.70 22.75 22.70 23.10 1,049,568 23,983,801 22.851 4.589 4.579 4.589 4.579 4.660 5,202,739 4.6098 -1.52%
1997-04-25 0 23.10 23.05 23.15 23.00 23.35 1,173,453 27,206,092 23.185 4.660 4.650 4.670 4.640 4.710 5,816,840 4.6771 -0.43%
1997-04-24 0 23.20 23.20 - 23.10 23.60 1,211,500 28,078,594 23.177 4.680 4.680 - 4.660 4.761 6,005,440 4.6755 -1.69%
1997-04-23 0 23.60 23.50 23.60 23.55 23.90 657,820 15,544,074 23.630 4.761 4.741 4.761 4.751 4.821 3,260,833 4.7669 1.07%
1997-04-22 0 23.35 23.30 23.50 23.30 23.60 1,094,000 25,626,300 23.424 4.710 4.700 4.741 4.700 4.761 5,422,989 4.7255 -1.48%
1997-04-21 0 23.70 23.70 23.90 23.70 23.90 815,000 19,359,700 23.754 4.781 4.781 4.821 4.781 4.821 4,039,978 4.7920 0.85%
1997-04-18 0 23.50 23.50 23.60 23.50 23.65 284,000 6,684,300 23.536 4.741 4.741 4.761 4.741 4.771 1,407,796 4.7481 0.00%
1997-04-17 0 23.50 23.45 23.50 23.20 23.80 301,000 7,082,200 23.529 4.741 4.731 4.741 4.680 4.801 1,492,066 4.7466 -1.26%
1997-04-16 0 23.80 23.70 23.80 23.20 23.95 627,594 14,803,941 23.588 4.801 4.781 4.801 4.680 4.832 3,111,001 4.7586 3.48%
1997-04-15 0 23.00 22.95 23.00 22.90 23.60 1,086,000 25,229,200 23.231 4.640 4.630 4.640 4.620 4.761 5,383,333 4.6865 -1.71%
1997-04-14 0 23.40 23.40 23.50 23.30 23.50 945,654 22,138,882 23.411 4.721 4.721 4.741 4.700 4.741 4,687,634 4.7228 -1.06%
1997-04-11 0 23.65 23.65 23.70 23.50 23.95 1,937,000 45,876,650 23.684 4.771 4.771 4.781 4.741 4.832 9,601,765 4.7779 -1.46%
1997-04-10 0 24.00 23.95 24.00 23.85 24.10 1,191,000 28,476,650 23.910 4.842 4.832 4.842 4.811 4.862 5,903,821 4.8234 -0.83%
1997-04-09 0 24.20 24.20 24.25 24.20 24.40 653,000 15,844,600 24.264 4.882 4.882 4.892 4.882 4.922 3,236,940 4.8949 -0.41%
1997-04-08 0 24.30 24.25 24.30 24.20 24.50 1,224,262 29,720,736 24.276 4.902 4.892 4.902 4.882 4.942 6,068,702 4.8974 0.41%
1997-04-07 0 24.20 24.15 24.25 24.15 24.30 892,000 21,609,800 24.226 4.882 4.872 4.892 4.872 4.902 4,421,670 4.8872 0.83%
1997-04-04 0 24.00 24.00 24.10 24.00 24.20 636,287 15,356,689 24.135 4.842 4.842 4.862 4.842 4.882 3,154,093 4.8688 -0.83%
1997-04-03 0 24.20 24.20 24.25 24.20 24.50 1,338,433 32,586,072 24.346 4.882 4.882 4.892 4.882 4.942 6,634,651 4.9115 -1.22%
1997-04-02 0 24.50 24.45 24.70 24.20 24.80 808,853 19,733,017 24.396 4.942 4.932 4.983 4.882 5.003 4,009,508 4.9216 0.41%
1997-04-01 0 24.40 24.40 24.50 24.30 24.60 1,721,623 42,137,042 24.475 4.922 4.922 4.942 4.902 4.963 8,534,135 4.9375 -4.69%
1997-03-27 0 25.60 25.60 25.70 25.30 26.20 612,000 15,671,050 25.606 5.164 5.164 5.185 5.104 5.285 3,033,702 5.1657 -2.29%
1997-03-26 0 26.20 26.10 26.20 26.05 26.80 1,421,872 37,583,563 26.432 5.285 5.265 5.285 5.255 5.406 7,048,260 5.3323 -2.24%
1997-03-25 0 26.80 26.75 26.80 26.70 27.40 872,000 23,473,100 26.919 5.406 5.396 5.406 5.386 5.528 4,322,529 5.4304 0.00%
1997-03-24 0 26.80 26.65 26.80 25.95 26.80 597,000 15,705,500 26.307 5.406 5.376 5.406 5.235 5.406 2,959,346 5.3071 3.28%
1997-03-21 0 25.95 25.90 25.95 25.30 25.95 818,700 21,026,570 25.683 5.235 5.225 5.235 5.104 5.235 4,058,319 5.1811 1.37%
1997-03-20 0 25.60 25.50 25.60 25.50 26.45 1,036,460 26,911,118 25.964 5.164 5.144 5.164 5.144 5.336 5,137,762 5.2379 -2.48%
1997-03-19 0 26.25 26.25 26.30 26.25 28.00 1,528,000 41,526,820 27.177 5.296 5.296 5.306 5.296 5.649 7,574,340 5.4826 -6.42%
1997-03-18 0 28.05 28.05 28.15 28.05 28.30 814,000 22,938,800 28.180 5.659 5.659 5.679 5.659 5.709 4,035,021 5.6849 -1.41%
1997-03-17 0 28.45 28.40 28.45 28.30 28.50 701,390 19,894,904 28.365 5.739 5.729 5.739 5.709 5.749 3,476,810 5.7222 0.35%
1997-03-14 0 28.35 28.35 28.40 27.90 28.40 2,043,000 57,997,500 28.388 5.719 5.719 5.729 5.628 5.729 10,127,210 5.7269 -1.22%
1997-03-13 0 28.70 28.60 28.70 28.50 29.10 784,950 22,597,250 28.788 5.790 5.770 5.790 5.749 5.870 3,891,020 5.8075 -1.71%
1997-03-12 0 29.20 29.15 29.20 28.75 29.30 844,157 24,498,028 29.021 5.891 5.881 5.891 5.800 5.911 4,184,511 5.8545 0.69%
1997-03-11 0 29.00 29.00 29.20 28.75 29.25 1,461,000 42,253,450 28.921 5.850 5.850 5.891 5.800 5.901 7,242,219 5.8343 0.69%
1997-03-10 0 28.80 28.75 28.80 28.65 29.00 1,565,000 45,049,250 28.785 5.810 5.800 5.810 5.780 5.850 7,757,750 5.8070 -0.50%
1997-03-07 0 29.55 29.55 29.60 29.45 30.10 1,604,418 47,575,734 29.653 5.839 5.839 5.849 5.819 5.948 8,119,380 5.8595 -1.83%
1997-03-06 0 30.10 30.00 30.10 30.00 30.60 1,330,784 40,264,009 30.256 5.948 5.928 5.948 5.928 6.047 6,734,618 5.9787 -0.99%
1997-03-05 0 30.40 30.30 30.40 30.30 30.70 4,089,600 124,915,409 30.545 6.007 5.987 6.007 5.987 6.066 20,695,990 6.0357 -1.30%
1997-03-04 0 30.80 30.80 30.90 30.50 30.90 2,123,600 65,313,000 30.756 6.086 6.086 6.106 6.027 6.106 10,746,773 6.0775 -0.32%
1997-03-03 0 30.90 30.80 30.90 29.10 31.00 4,616,220 139,475,396 30.214 6.106 6.086 6.106 5.750 6.126 23,361,023 5.9704 6.37%
1997-02-28 0 29.05 29.05 29.10 28.80 29.30 2,042,400 59,356,640 29.062 5.740 5.740 5.750 5.691 5.790 10,335,849 5.7428 -2.02%
1997-02-27 0 29.65 29.65 29.70 29.10 29.70 2,222,568 65,128,097 29.303 5.859 5.859 5.869 5.750 5.869 11,247,615 5.7904 0.68%
1997-02-26 0 29.45 - 29.50 29.45 29.80 1,215,800 35,978,060 29.592 5.819 - 5.829 5.819 5.889 6,152,725 5.8475 -0.34%
1997-02-25 0 29.55 29.55 29.60 29.30 29.70 689,096 20,362,664 29.550 5.839 5.839 5.849 5.790 5.869 3,487,266 5.8391 -0.51%
1997-02-24 0 29.70 29.65 29.70 29.60 30.10 1,580,400 47,258,890 29.903 5.869 5.859 5.869 5.849 5.948 7,997,834 5.9090 -1.00%
1997-02-21 0 30.00 29.95 30.00 29.80 30.10 1,503,000 44,918,530 29.886 5.928 5.918 5.928 5.889 5.948 7,606,141 5.9056 0.00%
1997-02-20 0 30.00 30.10 30.30 28.60 30.30 3,236,248 95,026,784 29.363 5.928 5.948 5.987 5.651 5.987 16,377,483 5.8023 3.45%
1997-02-19 0 29.00 28.90 29.00 28.55 29.80 1,928,418 55,748,958 28.909 5.731 5.711 5.731 5.642 5.889 9,759,028 5.7126 -2.03%
1997-02-18 0 29.60 29.55 29.65 29.10 30.50 1,418,703 42,219,789 29.759 5.849 5.839 5.859 5.750 6.027 7,179,544 5.8806 -2.95%
1997-02-17 0 30.50 30.50 30.60 30.50 31.50 1,665,433 51,568,280 30.964 6.027 6.027 6.047 6.027 6.225 8,428,155 6.1186 -2.87%
1997-02-14 0 31.40 31.40 31.50 31.20 32.60 1,445,653 45,612,702 31.552 6.205 6.205 6.225 6.165 6.442 7,315,928 6.2347 -3.68%
1997-02-13 0 32.60 32.50 32.60 32.60 33.40 710,594 23,375,169 32.895 6.442 6.422 6.442 6.442 6.600 3,596,060 6.5002 -1.21%
1997-02-12 0 33.00 32.90 33.00 32.50 33.00 439,600 14,392,660 32.740 6.521 6.501 6.521 6.422 6.521 2,224,657 6.4696 0.61%
1997-02-11 0 32.80 32.60 32.80 32.50 33.10 1,020,675 33,450,402 32.773 6.481 6.442 6.481 6.422 6.541 5,165,268 6.4760 -0.91%
1997-02-10 0 33.10 33.10 33.40 33.00 33.60 693,190 23,153,478 33.401 6.541 6.541 6.600 6.521 6.639 3,507,984 6.6002 0.91%
1997-02-05 0 32.80 32.70 33.30 32.60 33.50 539,622 17,785,355 32.959 6.481 6.462 6.580 6.442 6.620 2,730,832 6.5128 0.61%
1997-02-04 0 32.60 32.60 32.80 32.40 32.80 874,981 28,533,488 32.610 6.442 6.442 6.481 6.402 6.481 4,427,963 6.4439 -0.61%
1997-02-03 0 32.80 32.70 32.90 31.20 33.40 2,025,379 66,545,670 32.856 6.481 6.462 6.501 6.165 6.600 10,249,712 6.4924 4.46%
1997-01-31 0 31.40 31.40 31.70 31.30 32.40 1,109,437 35,357,494 31.870 6.205 6.205 6.264 6.185 6.402 5,614,460 6.2976 0.00%
1997-01-30 0 31.40 31.50 31.70 31.20 32.20 1,866,930 59,046,019 31.627 6.205 6.225 6.264 6.165 6.363 9,447,859 6.2497 -1.88%
1997-01-29 0 32.00 31.90 32.00 31.90 32.90 1,650,558 53,163,251 32.209 6.323 6.304 6.323 6.304 6.501 8,352,878 6.3647 -2.44%
1997-01-28 0 32.80 32.40 32.80 32.60 33.30 1,423,765 47,072,560 33.062 6.481 6.402 6.481 6.442 6.580 7,205,161 6.5332 -0.61%
1997-01-27 0 33.00 33.00 33.10 32.70 33.40 1,347,233 44,317,933 32.896 6.521 6.521 6.541 6.462 6.600 6,817,860 6.5003 -1.79%
1997-01-24 0 33.60 33.50 33.60 33.60 34.80 1,023,815 34,845,673 34.035 6.639 6.620 6.639 6.639 6.877 5,181,158 6.7255 -3.72%
1997-01-23 0 34.90 34.80 35.00 34.70 35.50 477,000 16,735,640 35.085 6.896 6.877 6.916 6.857 7.015 2,413,925 6.9330 -1.97%
1997-01-22 0 35.60 35.50 35.60 35.40 36.00 1,009,386 36,060,820 35.726 7.035 7.015 7.035 6.995 7.114 5,108,138 7.0595 -0.56%
1997-01-21 0 35.80 35.70 35.90 35.80 36.20 932,015 33,475,909 35.918 7.074 7.054 7.094 7.074 7.153 4,716,592 7.0975 -1.10%
1997-01-20 0 36.20 36.20 36.30 35.60 36.20 1,125,044 40,355,824 35.870 7.153 7.153 7.173 7.035 7.153 5,693,442 7.0881 1.97%
1997-01-17 0 35.50 35.40 35.50 35.30 35.70 1,104,685 39,206,939 35.492 7.015 6.995 7.015 6.975 7.054 5,590,412 7.0132 1.14%
1997-01-16 0 35.10 35.00 35.10 34.20 35.30 1,545,426 54,048,301 34.973 6.936 6.916 6.936 6.758 6.975 7,820,843 6.9108 3.24%
1997-01-15 0 34.00 33.60 34.20 33.30 35.00 1,833,721 62,726,943 34.207 6.719 6.639 6.758 6.580 6.916 9,279,800 6.7595 2.72%
1997-01-14 0 33.10 33.00 33.60 33.00 33.50 580,503 19,304,863 33.255 6.541 6.521 6.639 6.521 6.620 2,937,716 6.5714 0.00%
1997-01-13 0 33.10 33.00 33.10 32.80 33.20 723,679 23,914,989 33.046 6.541 6.521 6.541 6.481 6.560 3,662,278 6.5301 0.91%
1997-01-10 0 32.80 32.80 33.00 32.60 33.00 1,111,215 36,441,389 32.794 6.481 6.481 6.521 6.442 6.521 5,623,458 6.4802 0.31%
1997-01-09 0 32.70 32.60 32.70 32.40 33.40 788,004 25,822,242 32.769 6.462 6.442 6.462 6.402 6.600 3,987,804 6.4753 -1.51%
1997-01-08 0 33.20 33.20 33.30 33.20 34.00 765,640 25,693,214 33.558 6.560 6.560 6.580 6.560 6.719 3,874,628 6.6311 -2.64%
1997-01-07 0 34.10 34.10 34.30 33.00 34.10 1,570,335 52,460,262 33.407 6.738 6.738 6.778 6.521 6.738 7,946,899 6.6014 2.40%
1997-01-06 0 33.30 33.00 33.20 32.40 33.30 980,092 32,327,180 32.984 6.580 6.521 6.560 6.402 6.580 4,959,892 6.5177 4.39%
1997-01-03 0 31.90 31.90 32.00 31.20 32.00 317,662 10,066,961 31.691 6.304 6.304 6.323 6.165 6.323 1,607,573 6.2622 1.92%
1997-01-02 0 31.30 31.10 31.30 31.10 31.60 412,674 12,929,824 31.332 6.185 6.145 6.185 6.145 6.244 2,088,394 6.1913 -1.88%
1996-12-31 0 31.90 31.80 32.00 31.70 32.30 236,000 7,533,000 31.919 6.304 6.284 6.323 6.264 6.383 1,194,311 6.3074 -1.24%
1996-12-30 0 32.30 32.30 32.60 32.30 32.60 302,304 9,810,527 32.453 6.383 6.383 6.442 6.383 6.442 1,529,851 6.4127 -1.52%
1996-12-27 0 32.80 32.80 32.90 32.40 32.80 309,166 10,095,012 32.652 6.481 6.481 6.501 6.402 6.481 1,564,578 6.4522 1.55%
1996-12-24 0 32.30 32.30 32.50 32.20 32.90 209,600 6,801,800 32.451 6.383 6.383 6.422 6.363 6.501 1,060,710 6.4125 -1.82%
1996-12-23 0 32.90 32.80 32.90 31.50 32.90 1,026,958 33,002,673 32.136 6.501 6.481 6.501 6.225 6.501 5,197,064 6.3503 4.78%
1996-12-20 0 31.40 31.20 31.50 30.70 31.50 940,600 29,215,470 31.060 6.205 6.165 6.225 6.066 6.225 4,760,037 6.1377 2.61%
1996-12-19 0 30.60 30.60 30.70 30.50 30.70 515,888 15,810,111 30.646 6.047 6.047 6.066 6.027 6.066 2,610,723 6.0558 0.33%
1996-12-18 0 30.50 30.30 30.60 30.40 30.90 722,553 22,109,949 30.600 6.027 5.987 6.047 6.007 6.106 3,656,580 6.0466 -0.33%
1996-12-17 0 30.60 30.60 30.70 30.40 30.70 330,279 10,110,338 30.612 6.047 6.047 6.066 6.007 6.066 1,671,423 6.0489 -0.33%
1996-12-16 0 30.70 30.70 30.80 30.30 31.00 930,271 28,517,310 30.655 6.066 6.066 6.086 5.987 6.126 4,707,766 6.0575 -0.65%
1996-12-13 0 30.90 30.90 31.10 30.60 31.80 1,572,350 48,933,190 31.121 6.106 6.106 6.145 6.047 6.284 7,957,096 6.1496 -4.63%
1996-12-12 0 32.40 32.40 32.60 31.40 32.70 1,018,603 33,132,111 32.527 6.402 6.402 6.442 6.205 6.462 5,154,782 6.4275 0.00%
1996-12-11 0 32.40 32.30 32.40 32.10 32.90 1,146,179 37,231,992 32.484 6.402 6.383 6.402 6.343 6.501 5,800,398 6.4189 -0.31%
1996-12-10 0 32.50 32.30 32.50 32.00 32.60 1,081,703 35,015,691 32.371 6.422 6.383 6.422 6.323 6.442 5,474,109 6.3966 1.56%
1996-12-09 0 32.00 31.90 32.00 31.20 32.30 1,234,582 39,178,482 31.734 6.323 6.304 6.323 6.165 6.383 6,247,774 6.2708 2.24%
1996-12-06 0 31.30 31.20 31.40 30.10 32.00 1,441,101 44,751,594 31.054 6.185 6.165 6.205 5.948 6.323 7,292,892 6.1363 -3.69%
1996-12-05 0 32.50 32.30 32.50 32.50 32.80 539,277 17,546,423 32.537 6.422 6.383 6.422 6.422 6.481 2,729,086 6.4294 -0.61%
1996-12-04 0 32.70 32.60 32.80 32.50 32.90 477,764 15,646,757 32.750 6.462 6.442 6.481 6.422 6.501 2,417,791 6.4715 -0.30%
1996-12-03 0 32.80 32.80 32.90 32.80 33.10 1,413,774 46,456,270 32.860 6.481 6.481 6.501 6.481 6.541 7,154,600 6.4932 0.00%
1996-12-02 0 32.80 32.80 32.90 32.50 33.00 725,977 23,827,442 32.821 6.481 6.481 6.501 6.422 6.521 3,673,908 6.4856 2.18%
1996-11-29 0 32.10 32.10 32.20 31.90 32.50 677,698 21,798,230 32.165 6.343 6.343 6.363 6.304 6.422 3,429,585 6.3559 0.94%
1996-11-28 0 31.80 31.60 31.80 31.60 33.30 2,277,298 73,656,641 32.344 6.284 6.244 6.284 6.244 6.580 11,524,583 6.3913 -0.93%
1996-11-27 0 32.10 32.10 32.30 32.00 32.50 1,370,128 44,089,392 32.179 6.343 6.343 6.383 6.323 6.422 6,933,723 6.3587 -1.53%
1996-11-26 0 32.60 32.60 32.70 32.40 32.80 2,571,219 83,815,115 32.597 6.442 6.442 6.462 6.402 6.481 13,012,011 6.4414 0.93%
1996-11-25 0 32.30 32.30 32.40 31.40 32.60 4,724,740 150,550,898 31.864 6.383 6.383 6.402 6.205 6.442 23,910,204 6.2965 4.19%
1996-11-22 0 31.00 30.90 31.00 29.50 31.50 6,362,663 196,892,149 30.945 6.126 6.106 6.126 5.829 6.225 32,199,141 6.1148 8.39%
1996-11-21 0 28.60 28.55 28.65 27.20 28.60 3,279,989 91,497,202 27.896 5.651 5.642 5.661 5.375 5.651 16,598,841 5.5123 2.14%
1996-11-20 0 28.00 27.95 28.00 27.85 28.30 3,997,513 112,074,354 28.036 5.533 5.523 5.533 5.503 5.592 20,229,971 5.5400 0.54%
1996-11-19 0 27.85 27.70 27.85 27.60 28.35 1,747,758 49,257,600 28.183 5.503 5.474 5.503 5.454 5.602 8,844,772 5.5691 -1.24%
1996-11-18 0 28.20 28.00 28.20 28.20 28.85 2,205,302 62,613,146 28.392 5.572 5.533 5.572 5.572 5.701 11,160,238 5.6104 -2.42%
1996-11-15 0 28.90 28.85 28.90 28.55 29.30 781,596 22,529,918 28.826 5.711 5.701 5.711 5.642 5.790 3,955,375 5.6960 -1.03%
1996-11-14 0 29.20 29.10 29.20 29.20 29.45 1,856,073 54,391,908 29.305 5.770 5.750 5.770 5.770 5.819 9,392,916 5.7907 -1.35%
1996-11-13 0 29.60 29.50 29.60 28.80 29.60 2,120,980 61,774,620 29.126 5.849 5.829 5.849 5.691 5.849 10,733,514 5.7553 2.78%
1996-11-12 0 28.80 28.70 28.85 28.80 29.25 2,176,705 63,096,893 28.987 5.691 5.671 5.701 5.691 5.780 11,015,518 5.7280 -1.54%
1996-11-11 0 29.25 29.30 29.35 28.80 29.35 2,174,019 63,316,963 29.124 5.780 5.790 5.800 5.691 5.800 11,001,926 5.7551 1.21%
1996-11-08 0 28.90 28.90 29.10 28.10 29.20 2,283,498 65,636,064 28.744 5.711 5.711 5.750 5.553 5.770 11,555,959 5.6798 1.76%
1996-11-07 0 28.40 28.40 28.45 28.10 28.40 2,432,366 68,913,766 28.332 5.612 5.612 5.622 5.553 5.612 12,309,326 5.5985 0.18%
1996-11-06 0 28.35 28.15 28.30 26.80 28.40 3,660,399 100,546,387 27.469 5.602 5.563 5.592 5.296 5.612 18,523,958 5.4279 5.78%
1996-11-05 0 26.80 26.75 26.85 26.70 26.90 2,079,458 55,747,131 26.808 5.296 5.286 5.306 5.276 5.316 10,523,386 5.2975 -0.74%
1996-11-04 0 27.00 26.95 27.00 25.50 27.00 1,660,476 44,018,185 26.509 5.335 5.325 5.335 5.039 5.335 8,403,070 5.2383 6.51%
1996-11-01 0 25.35 25.35 25.50 24.90 25.55 1,966,283 49,395,403 25.121 5.009 5.009 5.039 4.920 5.049 9,950,649 4.9640 2.01%
1996-10-31 0 24.85 24.85 24.90 24.60 24.85 1,672,512 41,473,397 24.797 4.910 4.910 4.920 4.861 4.910 8,463,980 4.9000 0.81%
1996-10-30 0 24.65 24.50 24.65 24.45 24.90 1,551,316 38,181,007 24.612 4.871 4.841 4.871 4.831 4.920 7,850,650 4.8634 2.28%
1996-10-29 0 24.10 24.10 24.20 23.90 24.55 1,128,344 27,263,068 24.162 4.762 4.762 4.782 4.723 4.851 5,710,142 4.7745 -1.83%
1996-10-28 0 24.55 24.50 24.55 24.55 24.65 438,500 10,800,263 24.630 4.851 4.841 4.851 4.851 4.871 2,219,090 4.8670 -0.41%
1996-10-25 0 24.65 24.60 24.65 24.60 24.85 512,743 12,664,214 24.699 4.871 4.861 4.871 4.861 4.910 2,594,807 4.8806 -0.60%
1996-10-24 0 24.80 24.80 24.90 24.65 25.00 527,755 13,114,418 24.849 4.901 4.901 4.920 4.871 4.940 2,670,778 4.9103 0.61%
1996-10-23 0 24.65 24.65 24.75 24.65 24.90 135,130 3,346,066 24.762 4.871 4.871 4.891 4.871 4.920 683,844 4.8930 -1.00%
1996-10-22 0 24.90 24.85 24.90 24.60 25.00 886,449 21,989,612 24.806 4.920 4.910 4.920 4.861 4.940 4,485,998 4.9018 0.81%
1996-10-18 0 24.70 24.70 24.75 24.65 24.80 1,091,280 26,937,276 24.684 4.881 4.881 4.891 4.871 4.901 5,522,574 4.8777 0.00%
1996-10-17 0 24.70 24.65 24.70 24.45 24.70 763,184 18,720,404 24.529 4.881 4.871 4.881 4.831 4.881 3,862,199 4.8471 1.23%
1996-10-16 0 24.40 24.40 24.50 24.40 24.95 1,688,914 41,746,534 24.718 4.822 4.822 4.841 4.822 4.930 8,546,984 4.8844 -1.01%
1996-10-15 0 24.65 24.60 24.65 24.15 24.75 1,130,157 27,619,648 24.439 4.871 4.861 4.871 4.772 4.891 5,719,317 4.8292 1.44%
1996-10-14 0 24.30 24.10 24.30 24.30 24.50 363,647 8,851,490 24.341 4.802 4.762 4.802 4.802 4.841 1,840,286 4.8098 0.00%
1996-10-11 0 24.30 24.30 24.35 24.20 24.70 505,700 12,370,110 24.461 4.802 4.802 4.812 4.782 4.881 2,559,165 4.8337 -1.62%
1996-10-10 0 24.70 24.65 24.75 24.70 24.90 893,788 22,178,645 24.814 4.881 4.871 4.891 4.881 4.920 4,523,139 4.9034 -0.40%
1996-10-09 0 24.80 24.70 24.90 24.50 24.90 837,474 20,696,026 24.712 4.901 4.881 4.920 4.841 4.920 4,238,154 4.8833 0.00%
1996-10-08 0 24.80 24.75 24.80 24.75 24.90 1,923,683 47,716,880 24.805 4.901 4.891 4.901 4.891 4.920 9,735,065 4.9015 0.20%
1996-10-07 0 24.75 24.70 24.75 24.00 24.95 1,914,709 47,235,604 24.670 4.891 4.881 4.891 4.742 4.930 9,689,651 4.8749 4.43%
1996-10-04 0 23.70 23.70 23.75 23.65 24.00 1,008,360 23,999,559 23.801 4.683 4.683 4.693 4.673 4.742 5,102,946 4.7031 -1.46%
1996-10-03 0 24.05 24.00 24.10 23.35 24.05 1,413,736 33,700,343 23.838 4.752 4.742 4.762 4.614 4.752 7,154,408 4.7104 3.00%
1996-10-02 0 23.35 23.35 23.50 23.20 23.50 831,111 19,352,147 23.285 4.614 4.614 4.644 4.584 4.644 4,205,953 4.6011 1.08%
1996-10-01 0 23.10 23.10 23.15 22.95 23.15 1,907,461 43,984,849 23.059 4.565 4.565 4.575 4.535 4.575 9,652,972 4.5566 0.43%
1996-09-30 0 23.00 23.00 23.10 22.70 23.05 583,000 13,406,350 22.995 4.545 4.545 4.565 4.486 4.555 2,950,353 4.5440 1.32%
1996-09-27 0 22.70 22.65 22.70 22.70 23.30 1,036,676 23,774,395 22.933 4.486 4.476 4.486 4.486 4.604 5,246,243 4.5317 -0.22%
1996-09-26 0 22.75 22.70 22.80 22.65 22.80 262,000 5,950,400 22.711 4.495 4.486 4.505 4.476 4.505 1,325,887 4.4879 -0.22%
1996-09-25 0 22.80 22.70 22.85 22.80 23.10 705,784 16,160,659 22.897 4.505 4.486 4.515 4.505 4.565 3,571,718 4.5246 -0.22%
1996-09-24 0 22.85 22.80 22.90 22.80 23.00 451,791 10,336,028 22.878 4.515 4.505 4.525 4.505 4.545 2,286,351 4.5208 -0.65%
1996-09-23 0 23.00 23.00 23.05 22.95 23.15 978,200 22,526,970 23.029 4.545 4.545 4.555 4.535 4.575 4,950,317 4.5506 -0.22%
1996-09-20 0 23.05 23.05 23.10 23.00 23.35 1,654,400 38,204,920 23.093 4.555 4.555 4.565 4.545 4.614 8,372,321 4.5632 -1.50%
1996-09-19 0 23.40 23.35 23.40 23.05 23.40 1,011,521 23,497,182 23.230 4.624 4.614 4.624 4.555 4.624 5,118,943 4.5902 1.08%
1996-09-18 0 23.15 23.05 23.15 22.60 23.20 2,665,606 61,265,780 22.984 4.575 4.555 4.575 4.466 4.584 13,489,670 4.5417 2.21%
1996-09-17 0 22.65 22.60 22.70 22.35 22.70 1,537,971 34,685,462 22.553 4.476 4.466 4.486 4.416 4.486 7,783,116 4.4565 1.12%
1996-09-16 0 22.40 22.40 22.50 22.30 22.70 1,777,178 39,829,402 22.412 4.426 4.426 4.446 4.407 4.486 8,993,656 4.4286 0.90%
1996-09-13 0 22.20 22.15 22.20 22.05 22.20 1,018,308 22,530,533 22.125 4.387 4.377 4.387 4.357 4.387 5,153,289 4.3721 0.45%
1996-09-12 0 22.10 22.05 22.10 22.05 22.20 1,555,858 34,418,150 22.122 4.367 4.357 4.367 4.357 4.387 7,873,636 4.3713 -0.23%
1996-09-11 0 22.15 22.10 22.15 21.95 22.30 957,196 21,176,923 22.124 4.377 4.367 4.377 4.337 4.407 4,844,024 4.3718 0.68%
1996-09-10 0 22.00 22.00 22.10 22.00 22.50 1,136,785 25,218,357 22.184 4.347 4.347 4.367 4.347 4.446 5,752,859 4.3836 -0.90%
1996-09-09 0 22.20 22.20 22.30 22.15 22.30 613,000 13,613,430 22.208 4.387 4.387 4.407 4.377 4.407 3,102,172 4.3884 0.45%
1996-09-06 0 22.10 22.10 22.30 22.00 22.30 608,858 13,454,419 22.098 4.367 4.367 4.407 4.347 4.407 3,081,211 4.3666 -0.90%
1996-09-05 0 22.30 22.20 22.35 22.10 22.70 172,650 3,853,405 22.319 4.407 4.387 4.416 4.367 4.486 873,719 4.4103 -1.76%
1996-09-04 0 22.70 22.60 22.75 22.05 22.75 347,901 7,758,252 22.300 4.486 4.466 4.495 4.357 4.495 1,760,601 4.4066 1.79%
1996-09-03 0 22.30 22.25 22.30 22.20 22.50 445,000 9,945,600 22.350 4.407 4.397 4.407 4.387 4.446 2,251,984 4.4164 -0.45%
1996-09-02 0 22.40 22.40 22.45 22.40 22.45 152,971 3,430,589 22.426 4.426 4.426 4.436 4.426 4.436 774,131 4.4315 0.00%
1996-08-30 0 22.40 22.40 22.45 22.30 22.85 921,000 20,675,400 22.449 4.426 4.426 4.436 4.407 4.515 4,660,849 4.4360 -2.61%
1996-08-29 0 23.00 22.95 23.00 22.95 23.40 491,000 11,357,400 23.131 4.545 4.535 4.545 4.535 4.624 2,484,774 4.5708 0.44%
1996-08-28 0 22.90 22.90 23.00 22.85 23.10 288,335 6,624,438 22.975 4.525 4.525 4.545 4.515 4.565 1,459,159 4.5399 -0.87%
1996-08-27 0 23.10 23.05 23.10 23.05 23.35 236,450 5,467,950 23.125 4.565 4.555 4.565 4.555 4.614 1,196,588 4.5696 -1.07%
1996-08-23 0 23.35 23.30 23.40 23.30 23.70 789,355 18,426,452 23.344 4.614 4.604 4.624 4.604 4.683 3,994,641 4.6128 0.21%
1996-08-22 0 23.30 23.30 23.45 22.85 23.30 1,742,000 40,355,260 23.166 4.604 4.604 4.634 4.515 4.604 8,815,633 4.5777 1.08%
1996-08-21 0 23.05 22.95 23.10 22.85 23.20 1,021,098 23,418,026 22.934 4.555 4.535 4.565 4.515 4.584 5,167,408 4.5319 0.44%
1996-08-20 0 22.95 22.95 - 22.50 23.00 412,212 9,352,586 22.689 4.535 4.535 - 4.446 4.545 2,086,056 4.4834 2.46%
1996-08-19 0 22.40 22.40 22.45 22.35 22.70 502,215 11,270,162 22.441 4.426 4.426 4.436 4.416 4.486 2,541,529 4.4344 -1.54%
1996-08-16 0 22.75 22.70 22.80 22.50 23.00 508,430 11,537,533 22.692 4.495 4.486 4.505 4.446 4.545 2,572,981 4.4841 1.11%
1996-08-15 0 22.50 22.50 22.55 22.50 22.60 73,149 1,646,871 22.514 4.446 4.446 4.456 4.446 4.466 370,181 4.4488 0.22%
1996-08-14 0 22.45 22.40 22.50 22.40 22.45 614,430 13,766,310 22.405 4.436 4.426 4.446 4.426 4.436 3,109,408 4.4273 -0.44%
1996-08-13 0 22.55 22.50 22.75 22.50 22.75 869,615 19,687,503 22.639 4.456 4.446 4.495 4.446 4.495 4,400,808 4.4736 0.00%
1996-08-12 0 22.55 22.55 22.60 22.40 22.55 518,193 11,656,995 22.495 4.456 4.456 4.466 4.426 4.456 2,622,388 4.4452 0.89%
1996-08-09 0 22.35 22.30 22.40 22.35 22.55 1,008,679 22,640,894 22.446 4.416 4.407 4.426 4.416 4.456 5,104,560 4.4354 -1.32%
1996-08-08 0 22.65 22.65 22.70 22.60 22.80 797,713 18,084,633 22.671 4.476 4.476 4.486 4.466 4.505 4,036,938 4.4798 0.67%
1996-08-07 0 22.50 22.50 22.55 22.40 22.60 549,250 12,348,420 22.482 4.446 4.446 4.456 4.426 4.466 2,779,556 4.4426 -0.88%
1996-08-06 0 22.70 22.65 22.70 22.60 23.40 602,289 13,783,766 22.886 4.486 4.476 4.486 4.466 4.624 3,047,967 4.5223 -2.78%
1996-08-05 0 23.35 23.35 23.40 22.70 23.50 5,408,559 126,120,325 23.319 4.614 4.614 4.624 4.486 4.644 27,370,765 4.6078 3.78%
1996-08-02 0 22.50 22.50 22.55 22.20 22.50 2,114,521 47,184,089 22.314 4.446 4.446 4.456 4.387 4.446 10,700,828 4.4094 2.27%
1996-08-01 0 22.00 21.95 22.00 21.85 22.00 996,712 21,857,478 21.930 4.347 4.337 4.347 4.318 4.347 5,044,000 4.3334 0.00%
1996-07-31 0 22.00 21.85 22.00 21.70 22.00 646,400 14,122,330 21.848 4.347 4.318 4.347 4.288 4.347 3,271,197 4.3172 1.38%
1996-07-30 0 21.70 21.65 21.75 21.60 21.80 644,411 13,953,762 21.654 4.288 4.278 4.298 4.268 4.308 3,261,132 4.2788 0.23%
1996-07-29 0 21.65 21.65 21.70 21.60 21.65 343,851 7,442,891 21.646 4.278 4.278 4.288 4.268 4.278 1,740,106 4.2773 0.00%
1996-07-26 0 21.65 21.50 21.65 21.60 21.90 1,138,000 24,680,725 21.688 4.278 4.248 4.278 4.268 4.328 5,759,007 4.2856 -0.23%
1996-07-25 0 21.70 21.70 21.75 21.35 21.70 292,250 6,289,190 21.520 4.288 4.288 4.298 4.219 4.288 1,478,972 4.2524 1.88%
1996-07-24 0 21.30 21.30 21.45 21.25 22.00 729,000 15,634,390 21.446 4.209 4.209 4.239 4.199 4.347 3,689,206 4.2379 -3.18%
1996-07-23 0 22.00 21.95 22.00 21.85 22.10 414,600 9,109,150 21.971 4.347 4.337 4.347 4.318 4.367 2,098,141 4.3415 0.00%
1996-07-22 0 22.00 21.95 22.00 21.95 22.00 412,093 9,051,745 21.965 4.347 4.337 4.347 4.337 4.347 2,085,454 4.3404 0.23%
1996-07-19 0 21.95 21.95 22.00 21.90 22.00 139,800 3,067,510 21.942 4.337 4.337 4.347 4.328 4.347 707,477 4.3358 1.15%
1996-07-18 0 21.70 21.70 21.75 21.70 21.95 366,780 8,008,154 21.834 4.288 4.288 4.298 4.288 4.337 1,856,141 4.3144 -0.23%
1996-07-17 0 21.75 21.65 21.75 21.65 22.20 508,000 11,141,800 21.933 4.298 4.278 4.298 4.278 4.387 2,570,805 4.3340 -1.14%
1996-07-16 0 22.00 22.00 22.05 21.80 22.00 519,000 11,346,850 21.863 4.347 4.347 4.357 4.308 4.347 2,626,472 4.3202 -1.79%
1996-07-15 0 22.40 22.40 22.45 22.30 22.40 107,800 2,404,340 22.304 4.426 4.426 4.436 4.407 4.426 545,537 4.4073 0.67%
1996-07-12 0 22.25 22.30 22.50 22.00 22.30 1,775,000 39,418,350 22.208 4.397 4.407 4.446 4.347 4.407 8,982,634 4.3883 -1.33%
1996-07-11 0 22.55 22.55 22.60 22.30 22.60 701,439 15,779,891 22.496 4.456 4.456 4.466 4.407 4.466 3,549,730 4.4454 0.67%
1996-07-10 0 22.40 22.25 22.40 22.00 22.70 2,471,655 54,930,505 22.224 4.426 4.397 4.426 4.347 4.486 12,508,154 4.3916 2.28%
1996-07-09 0 21.90 21.90 22.00 21.85 22.10 391,600 8,610,760 21.989 4.328 4.328 4.347 4.318 4.367 1,981,746 4.3450 0.23%
1996-07-08 0 21.85 21.85 21.90 21.65 22.20 640,976 13,946,532 21.758 4.318 4.318 4.328 4.278 4.387 3,243,748 4.2995 -2.67%
1996-07-05 0 22.45 22.40 22.45 22.40 22.55 376,142 8,450,024 22.465 4.436 4.426 4.436 4.426 4.456 1,903,519 4.4392 0.00%
1996-07-04 0 22.45 22.40 22.45 22.25 22.55 442,018 9,919,935 22.442 4.436 4.426 4.436 4.397 4.456 2,236,894 4.4347 0.88%
1996-07-03 0 22.45 22.45 22.60 22.35 22.50 701,225 15,703,511 22.394 4.398 4.398 4.427 4.378 4.407 3,579,740 4.3868 0.22%
1996-07-02 0 22.40 22.40 22.45 22.30 22.45 339,808 7,617,676 22.418 4.388 4.388 4.398 4.368 4.398 1,734,713 4.3913 0.90%
1996-07-01 0 22.20 22.10 22.20 22.20 22.75 444,000 9,975,050 22.466 4.349 4.329 4.349 4.349 4.456 2,266,611 4.4009 -1.99%
1996-06-28 0 22.65 22.60 22.65 22.50 22.65 239,200 5,412,900 22.629 4.437 4.427 4.437 4.407 4.437 1,221,111 4.4328 0.67%
1996-06-27 0 22.50 22.40 22.70 22.30 22.70 244,620 5,492,340 22.453 4.407 4.388 4.447 4.368 4.447 1,248,780 4.3982 -0.88%
1996-06-26 0 22.70 22.75 22.80 22.50 22.75 1,023,058 23,175,791 22.653 4.447 4.456 4.466 4.407 4.456 5,222,691 4.4375 0.67%
1996-06-25 0 22.55 22.50 22.55 22.45 22.55 941,666 21,190,645 22.503 4.417 4.407 4.417 4.398 4.417 4,807,187 4.4081 1.12%
1996-06-24 0 22.30 22.25 22.30 21.85 22.35 605,970 13,277,155 21.911 4.368 4.358 4.368 4.280 4.378 3,093,465 4.2920 2.06%
1996-06-21 0 21.85 21.85 21.90 21.60 21.90 457,200 9,937,490 21.736 4.280 4.280 4.290 4.231 4.290 2,333,997 4.2577 0.92%
1996-06-19 0 21.65 21.65 21.70 21.60 21.85 487,482 10,595,638 21.735 4.241 4.241 4.251 4.231 4.280 2,488,586 4.2577 -0.69%
1996-06-18 0 21.80 21.80 21.85 21.75 21.95 1,332,508 29,156,293 21.881 4.270 4.270 4.280 4.261 4.300 6,802,428 4.2862 -0.23%
1996-06-14 0 21.85 21.85 21.90 21.80 22.00 856,753 18,740,438 21.874 4.280 4.280 4.290 4.270 4.310 4,373,708 4.2848 0.46%
1996-06-13 0 21.75 21.75 21.80 21.70 22.20 1,461,540 31,972,336 21.876 4.261 4.261 4.270 4.251 4.349 7,461,134 4.2852 -3.12%
1996-06-12 0 22.45 22.40 22.45 22.40 22.60 1,063,683 23,889,858 22.460 4.398 4.388 4.398 4.388 4.427 5,430,081 4.3995 -1.54%
1996-06-11 0 22.80 22.75 22.80 22.75 23.10 711,071 16,216,430 22.806 4.466 4.456 4.466 4.456 4.525 3,630,004 4.4673 -1.08%
1996-06-10 0 23.05 23.00 23.05 22.90 23.25 220,937 5,098,751 23.078 4.515 4.505 4.515 4.486 4.554 1,127,879 4.5207 -1.07%
1996-06-07 0 23.30 23.30 23.35 23.30 23.50 292,327 6,823,028 23.340 4.564 4.564 4.574 4.564 4.603 1,492,324 4.5721 -0.85%
1996-06-06 0 23.50 23.45 23.50 23.45 23.65 1,236,713 29,166,914 23.584 4.603 4.594 4.603 4.594 4.633 6,313,396 4.6198 0.00%
1996-06-05 0 23.50 23.50 23.55 23.20 23.55 571,876 13,392,366 23.418 4.603 4.603 4.613 4.545 4.613 2,919,416 4.5873 1.29%
1996-06-04 0 23.20 23.20 23.30 23.10 23.30 628,485 14,558,465 23.164 4.545 4.545 4.564 4.525 4.564 3,208,404 4.5376 0.22%
1996-06-03 0 23.15 23.15 23.20 23.15 23.65 420,136 9,786,244 23.293 4.535 4.535 4.545 4.535 4.633 2,144,786 4.5628 -2.32%
1996-05-31 0 23.70 23.60 23.70 23.30 23.70 912,307 21,433,603 23.494 4.643 4.623 4.643 4.564 4.643 4,657,310 4.6021 1.28%
1996-05-30 0 23.40 23.40 23.45 22.65 23.40 1,248,125 28,803,715 23.078 4.584 4.584 4.594 4.437 4.584 6,371,654 4.5206 2.86%
1996-05-29 0 22.75 22.75 22.80 22.20 22.75 491,050 11,128,385 22.662 4.456 4.456 4.466 4.349 4.456 2,506,801 4.4393 2.48%
1996-05-28 0 22.20 22.10 22.35 22.10 22.35 607,940 13,506,917 22.218 4.349 4.329 4.378 4.329 4.378 3,103,522 4.3521 0.68%
1996-05-27 0 22.05 22.05 22.10 21.75 22.30 208,823 4,621,808 22.133 4.319 4.319 4.329 4.261 4.368 1,066,037 4.3355 0.23%
1996-05-24 0 22.00 22.00 22.05 21.90 22.20 519,065 11,447,364 22.054 4.310 4.310 4.319 4.290 4.349 2,649,817 4.3201 -1.35%
1996-05-23 0 22.30 22.15 22.40 22.25 22.70 403,673 9,071,850 22.473 4.368 4.339 4.388 4.358 4.447 2,060,743 4.4022 -0.89%
1996-05-22 0 22.50 22.60 22.65 22.50 22.95 556,151 12,666,617 22.775 4.407 4.427 4.437 4.407 4.496 2,839,140 4.4614 -1.10%
1996-05-21 0 22.75 22.70 22.80 22.20 22.75 1,300,222 29,382,785 22.598 4.456 4.447 4.466 4.349 4.456 6,637,608 4.4267 3.41%
1996-05-20 0 22.00 21.80 22.05 21.30 22.05 575,508 12,564,228 21.832 4.310 4.270 4.319 4.172 4.319 2,937,957 4.2765 4.02%
1996-05-17 0 21.15 21.15 21.20 21.05 21.50 779,000 16,527,350 21.216 4.143 4.143 4.153 4.123 4.212 3,976,780 4.1560 -1.86%
1996-05-16 0 21.55 21.40 21.55 21.55 21.95 772,253 16,831,764 21.796 4.221 4.192 4.221 4.221 4.300 3,942,337 4.2695 -1.60%
1996-05-15 0 21.90 21.90 22.00 21.90 22.20 271,663 6,001,469 22.092 4.290 4.290 4.310 4.290 4.349 1,386,834 4.3275 -0.45%
1996-05-14 0 22.00 21.85 22.00 21.50 22.00 527,889 11,468,188 21.725 4.310 4.280 4.310 4.212 4.310 2,694,863 4.2556 3.29%
1996-05-13 0 21.30 21.30 21.35 21.15 21.35 397,763 8,443,869 21.228 4.172 4.172 4.182 4.143 4.182 2,030,572 4.1584 0.71%
1996-05-10 0 21.15 21.15 21.35 21.10 21.30 264,500 5,602,280 21.181 4.143 4.143 4.182 4.133 4.172 1,350,267 4.1490 -0.47%
1996-05-09 0 21.25 21.20 21.25 21.25 21.50 523,000 11,170,420 21.358 4.163 4.153 4.163 4.163 4.212 2,669,905 4.1838 0.00%
1996-05-08 0 21.25 21.10 21.25 21.15 21.35 521,000 11,060,900 21.230 4.163 4.133 4.163 4.143 4.182 2,659,695 4.1587 0.24%
1996-05-07 0 21.20 21.20 21.30 21.00 21.30 328,208 6,946,385 21.165 4.153 4.153 4.172 4.114 4.172 1,675,496 4.1459 -0.93%
1996-05-06 0 21.40 21.40 21.45 20.90 21.60 661,272 14,059,472 21.261 4.192 4.192 4.202 4.094 4.231 3,375,781 4.1648 -2.06%
1996-05-03 0 21.85 21.80 21.95 21.50 21.95 347,000 7,547,300 21.750 4.280 4.270 4.300 4.212 4.300 1,771,428 4.2606 -1.58%
1996-05-02 0 22.20 22.15 22.20 22.15 22.20 125,501 2,782,967 22.175 4.349 4.339 4.349 4.339 4.349 640,680 4.3438 0.23%
1996-05-01 0 22.15 22.10 22.20 22.15 22.30 387,129 8,600,554 22.216 4.339 4.329 4.349 4.339 4.368 1,976,286 4.3519 -0.23%
1996-04-30 0 22.20 22.20 22.35 21.90 22.35 446,104 9,905,947 22.205 4.349 4.349 4.378 4.290 4.378 2,277,352 4.3498 -0.22%
1996-04-29 0 22.25 22.25 22.30 21.70 22.70 460,050 10,226,900 22.230 4.358 4.358 4.368 4.251 4.447 2,348,546 4.3546 1.37%
1996-04-26 0 21.95 21.90 22.00 21.75 22.00 379,351 8,324,844 21.945 4.300 4.290 4.310 4.261 4.310 1,936,580 4.2987 0.23%
1996-04-25 0 21.90 21.90 22.00 21.60 22.00 407,538 8,901,506 21.842 4.290 4.290 4.310 4.231 4.310 2,080,474 4.2786 -0.23%
1996-04-24 0 21.95 21.95 22.00 21.90 22.05 390,001 8,567,230 21.967 4.300 4.300 4.310 4.290 4.319 1,990,948 4.3031 -0.45%
1996-04-23 0 22.05 22.05 22.15 22.05 22.40 129,319 2,862,969 22.139 4.319 4.319 4.339 4.319 4.388 660,171 4.3367 -1.34%
1996-04-22 0 22.35 22.30 22.40 22.35 22.50 96,361 2,158,805 22.403 4.378 4.368 4.388 4.378 4.407 491,921 4.3885 -0.22%
1996-04-19 0 22.40 22.40 22.60 22.15 22.40 437,761 9,750,120 22.273 4.388 4.388 4.427 4.339 4.388 2,234,762 4.3629 0.45%
1996-04-18 0 22.30 22.30 22.40 22.00 22.30 321,171 7,158,339 22.288 4.368 4.368 4.388 4.310 4.368 1,639,572 4.3660 -0.22%
1996-04-17 0 22.35 22.00 22.35 22.20 22.50 507,453 11,327,541 22.322 4.378 4.310 4.378 4.349 4.407 2,590,538 4.3727 -0.22%
1996-04-16 0 22.40 22.35 22.40 22.40 22.75 204,302 4,600,368 22.517 4.388 4.378 4.388 4.388 4.456 1,042,958 4.4109 0.45%
1996-04-15 0 22.30 22.20 - 21.90 22.30 428,200 9,422,580 22.005 4.368 4.349 - 4.290 4.368 2,185,953 4.3105 2.06%
1996-04-12 0 21.85 21.80 21.85 21.75 22.00 300,200 6,595,910 21.972 4.280 4.270 4.280 4.261 4.310 1,532,515 4.3040 -1.80%
1996-04-11 0 22.25 22.20 22.25 22.15 22.35 340,564 7,576,113 22.246 4.358 4.349 4.358 4.339 4.378 1,738,573 4.3577 -0.45%
1996-04-10 0 22.35 22.25 22.35 22.10 22.65 746,040 16,711,843 22.401 4.378 4.358 4.378 4.329 4.437 3,808,520 4.3880 -0.89%
1996-04-09 0 22.55 22.55 22.65 22.20 22.75 632,564 14,269,042 22.557 4.417 4.417 4.437 4.349 4.456 3,229,227 4.4187 -1.10%
1996-04-03 0 22.80 22.60 22.80 22.80 23.00 702,000 16,100,200 22.935 4.466 4.427 4.466 4.466 4.505 3,583,697 4.4926 -0.87%
1996-04-02 0 23.00 22.90 23.00 22.70 23.20 735,025 16,770,015 22.816 4.505 4.486 4.505 4.447 4.545 3,752,289 4.4693 0.88%
1996-04-01 0 22.80 22.80 22.85 22.60 22.85 841,083 19,137,763 22.754 4.466 4.466 4.476 4.427 4.476 4,293,713 4.4572 -0.22%
1996-03-29 0 22.85 22.80 22.90 22.70 22.90 1,009,000 23,039,250 22.834 4.476 4.466 4.486 4.447 4.486 5,150,926 4.4728 -0.22%
1996-03-28 0 22.90 22.75 22.90 22.70 23.00 1,268,145 28,924,984 22.809 4.486 4.456 4.486 4.447 4.505 6,473,856 4.4680 -0.43%
1996-03-27 0 23.00 22.80 23.00 22.10 23.15 2,244,600 51,073,950 22.754 4.505 4.466 4.505 4.329 4.535 11,458,640 4.4572 2.68%
1996-03-26 0 22.40 22.40 22.50 22.40 23.80 1,470,294 33,997,543 23.123 4.388 4.388 4.407 4.388 4.662 7,505,823 4.5295 -6.28%
1996-03-25 0 23.90 23.65 23.90 23.80 23.95 313,600 7,488,860 23.880 4.682 4.633 4.682 4.662 4.691 1,600,922 4.6778 0.00%
1996-03-22 0 23.90 23.90 23.95 23.75 23.95 1,053,214 25,141,737 23.871 4.682 4.682 4.691 4.652 4.691 5,376,637 4.6761 -0.21%
1996-03-21 0 23.95 23.90 23.95 23.70 24.25 2,258,467 54,151,168 23.977 4.691 4.682 4.691 4.643 4.750 11,529,431 4.6968 -1.03%
1996-03-20 0 24.20 24.20 24.25 22.90 24.20 5,293,441 125,319,144 23.674 4.740 4.740 4.750 4.486 4.740 27,022,915 4.6375 5.45%
1996-03-19 0 22.95 22.90 22.95 22.30 23.00 1,596,190 36,399,239 22.804 4.496 4.486 4.496 4.368 4.505 8,148,519 4.4670 3.85%
1996-03-18 0 22.10 22.05 22.15 21.80 22.30 432,200 9,531,800 22.054 4.329 4.319 4.339 4.270 4.368 2,206,373 4.3201 0.45%
1996-03-15 0 22.00 22.00 22.10 21.50 22.20 1,384,219 30,392,080 21.956 4.310 4.310 4.329 4.212 4.349 7,066,411 4.3009 2.80%
1996-03-14 0 21.40 21.00 21.40 20.20 21.40 552,200 11,213,280 20.307 4.192 4.114 4.192 3.957 4.192 2,818,970 3.9778 4.90%
1996-03-13 0 20.40 20.40 20.70 20.40 21.25 615,000 12,658,750 20.583 3.996 3.996 4.055 3.996 4.163 3,139,563 4.0320 -4.00%
1996-03-12 0 21.25 21.25 21.30 20.80 21.50 605,800 12,863,960 21.235 4.163 4.163 4.172 4.074 4.212 3,092,597 4.1596 2.91%
1996-03-11 0 20.65 20.50 20.65 20.50 21.60 1,321,600 27,679,910 20.944 4.045 4.016 4.045 4.016 4.231 6,746,743 4.1027 -9.03%
1996-03-08 0 22.70 22.70 22.75 22.40 22.85 1,414,130 32,022,533 22.645 4.447 4.447 4.456 4.388 4.476 7,219,107 4.4358 0.67%
1996-03-07 0 22.55 22.50 22.55 22.35 22.55 1,363,324 30,567,216 22.421 4.417 4.407 4.417 4.378 4.417 6,959,743 4.3920 0.45%
1996-03-06 0 22.45 22.35 22.45 22.40 22.85 1,678,200 37,791,920 22.519 4.398 4.378 4.398 4.388 4.476 8,567,179 4.4112 -0.66%
1996-03-05 0 22.60 22.60 22.65 21.80 22.60 1,556,431 34,763,924 22.336 4.427 4.427 4.437 4.270 4.427 7,945,550 4.3753 3.43%
1996-03-04 0 21.85 21.75 21.85 21.50 21.85 1,434,800 31,029,660 21.626 4.280 4.261 4.280 4.212 4.280 7,324,626 4.2363 0.69%
1996-03-01 0 21.70 21.55 21.70 21.45 21.70 738,000 15,896,650 21.540 4.251 4.221 4.251 4.202 4.251 3,767,476 4.2194 0.23%
1996-02-29 0 21.65 21.60 21.65 21.55 22.05 650,376 14,124,078 21.717 4.241 4.231 4.241 4.221 4.319 3,320,157 4.2540 -1.21%
1996-02-28 0 22.45 22.45 22.50 22.30 22.50 881,000 19,759,450 22.428 4.293 4.293 4.302 4.264 4.302 4,607,283 4.2887 -0.22%
1996-02-27 0 22.50 22.35 22.50 22.35 22.60 1,155,893 25,979,097 22.475 4.302 4.274 4.302 4.274 4.322 6,044,865 4.2977 -0.66%
1996-02-26 0 22.65 22.60 22.85 22.65 23.10 718,000 16,407,200 22.851 4.331 4.322 4.369 4.331 4.417 3,754,857 4.3696 -2.79%
1996-02-23 0 23.30 23.30 23.40 23.20 23.60 895,000 20,955,950 23.414 4.455 4.455 4.475 4.436 4.513 4,680,498 4.4773 0.00%
1996-02-22 0 23.30 23.30 23.35 23.30 23.85 949,600 22,296,120 23.479 4.455 4.455 4.465 4.455 4.561 4,966,034 4.4897 -0.85%
1996-02-16 0 23.50 23.50 23.60 22.30 23.70 1,309,200 30,335,750 23.171 4.494 4.494 4.513 4.264 4.532 6,846,600 4.4308 5.38%
1996-02-15 0 22.30 22.30 22.40 22.05 22.40 1,105,183 24,553,737 22.217 4.264 4.264 4.283 4.216 4.283 5,779,672 4.2483 0.22%
1996-02-14 0 22.25 22.20 22.25 21.85 22.30 1,204,270 26,602,252 22.090 4.255 4.245 4.255 4.178 4.264 6,297,858 4.2240 1.60%
1996-02-13 0 21.90 21.90 22.00 21.70 22.10 451,273 9,863,322 21.857 4.188 4.188 4.207 4.149 4.226 2,359,980 4.1794 0.00%
1996-02-12 0 21.90 21.90 22.00 21.60 22.20 1,352,103 29,729,800 21.988 4.188 4.188 4.207 4.130 4.245 7,070,966 4.2045 1.39%
1996-02-09 0 21.60 21.60 21.65 21.60 22.00 1,943,000 42,227,460 21.733 4.130 4.130 4.140 4.130 4.207 10,161,125 4.1558 -1.82%
1996-02-08 0 22.00 21.95 22.00 21.65 22.85 2,113,930 46,980,157 22.224 4.207 4.197 4.207 4.140 4.369 11,055,021 4.2497 -3.93%
1996-02-07 0 22.90 22.75 22.90 22.80 23.40 1,553,920 35,792,088 23.033 4.379 4.350 4.379 4.360 4.475 8,126,390 4.4044 -1.93%
1996-02-06 0 23.35 23.30 23.40 23.30 23.70 1,152,433 26,980,050 23.411 4.465 4.455 4.475 4.455 4.532 6,026,771 4.4767 -1.48%
1996-02-05 0 23.70 23.70 23.80 23.70 24.10 404,817 9,676,237 23.903 4.532 4.532 4.551 4.532 4.608 2,117,033 4.5707 -2.07%
1996-02-02 0 24.20 24.15 24.20 24.05 24.20 632,756 15,294,981 24.172 4.627 4.618 4.627 4.599 4.627 3,309,065 4.6221 0.62%
1996-02-01 0 24.05 24.00 24.15 24.05 24.40 317,935 7,704,733 24.234 4.599 4.589 4.618 4.599 4.666 1,662,675 4.6339 -1.43%
1996-01-31 0 24.40 24.35 24.40 24.30 24.55 788,019 19,252,241 24.431 4.666 4.656 4.666 4.647 4.694 4,121,029 4.6717 1.24%
1996-01-30 0 24.10 24.05 24.10 23.80 24.10 637,431 15,277,373 23.967 4.608 4.599 4.608 4.551 4.608 3,333,513 4.5830 1.05%
1996-01-29 0 23.85 23.85 23.90 23.65 23.90 578,000 13,749,810 23.789 4.561 4.561 4.570 4.522 4.570 3,022,712 4.5488 0.85%
1996-01-26 0 23.65 23.60 23.65 23.20 23.65 446,622 10,479,458 23.464 4.522 4.513 4.522 4.436 4.522 2,335,657 4.4867 1.07%
1996-01-25 0 23.40 23.35 23.40 22.40 23.45 1,537,448 35,394,315 23.021 4.475 4.465 4.475 4.283 4.484 8,040,248 4.4021 4.70%
1996-01-24 0 22.35 - 22.30 22.30 22.60 1,030,936 23,140,945 22.447 4.274 - 4.264 4.264 4.322 5,391,389 4.2922 -0.67%
1996-01-23 0 22.50 22.50 22.70 22.20 22.60 638,819 14,279,942 22.354 4.302 4.302 4.341 4.245 4.322 3,340,772 4.2744 1.12%
1996-01-22 0 22.25 22.25 22.35 22.15 22.40 449,723 10,010,527 22.259 4.255 4.255 4.274 4.236 4.283 2,351,874 4.2564 0.68%
1996-01-19 0 22.10 22.05 22.10 22.05 22.20 461,494 10,232,946 22.174 4.226 4.216 4.226 4.216 4.245 2,413,432 4.2400 0.45%
1996-01-18 0 22.00 22.15 22.25 22.00 22.50 558,550 12,437,978 22.268 4.207 4.236 4.255 4.207 4.302 2,920,997 4.2581 -1.57%
1996-01-17 0 22.35 22.30 22.35 21.95 22.45 705,946 15,739,658 22.296 4.274 4.264 4.274 4.197 4.293 3,691,820 4.2634 1.82%
1996-01-16 0 21.95 21.95 22.15 21.90 22.10 1,233,285 27,137,715 22.004 4.197 4.197 4.236 4.188 4.226 6,449,595 4.2077 0.00%
1996-01-15 0 21.95 21.95 22.00 21.95 22.10 812,130 17,867,885 22.001 4.197 4.197 4.207 4.197 4.226 4,247,120 4.2071 0.23%
1996-01-12 0 21.90 21.90 21.95 21.90 22.00 430,552 9,440,808 21.927 4.188 4.188 4.197 4.188 4.207 2,251,617 4.1929 0.46%
1996-01-11 0 21.80 21.75 - 21.50 21.80 882,209 19,125,101 21.679 4.169 4.159 - 4.111 4.169 4,613,606 4.1454 0.23%
1996-01-10 0 21.75 21.70 21.75 21.70 21.95 948,200 20,695,390 21.826 4.159 4.149 4.159 4.149 4.197 4,958,713 4.1735 -1.14%
1996-01-09 0 22.00 21.85 22.00 21.80 22.05 967,298 21,212,077 21.929 4.207 4.178 4.207 4.169 4.216 5,058,588 4.1933 -0.45%
1996-01-08 0 22.10 - 22.10 22.05 22.50 1,177,912 26,143,447 22.195 4.226 - 4.226 4.216 4.302 6,160,016 4.2441 -0.45%
1996-01-05 0 22.20 22.15 22.20 21.60 22.30 2,199,675 48,538,240 22.066 4.245 4.236 4.245 4.130 4.264 11,503,434 4.2195 1.37%
1996-01-04 0 21.90 21.85 21.95 21.00 21.95 2,720,921 59,229,741 21.768 4.188 4.178 4.197 4.016 4.197 14,229,345 4.1625 5.04%
1996-01-03 0 20.85 20.85 20.95 20.55 20.85 362,362 7,475,336 20.629 3.987 3.987 4.006 3.930 3.987 1,895,011 3.9447 1.96%
1996-01-02 0 20.45 20.45 20.60 20.30 20.55 461,482 9,393,384 20.355 3.910 3.910 3.939 3.882 3.930 2,413,369 3.8922 2.25%
1995-12-29 0 20.00 20.00 20.05 20.00 20.15 168,336 3,376,439 20.058 3.824 3.824 3.834 3.824 3.853 880,331 3.8354 -0.50%
1995-12-28 0 20.10 20.05 20.10 19.50 20.20 1,103,700 22,095,105 20.019 3.844 3.834 3.844 3.729 3.863 5,771,916 3.8280 -0.99%
1995-12-27 0 20.30 20.25 20.30 20.25 20.45 255,000 5,181,650 20.320 3.882 3.872 3.882 3.872 3.910 1,333,550 3.8856 -0.49%
1995-12-22 0 20.40 20.40 20.45 20.30 20.45 295,717 6,034,208 20.405 3.901 3.901 3.910 3.882 3.910 1,546,483 3.9019 0.00%
1995-12-21 0 20.40 20.30 20.40 20.30 20.60 674,512 13,825,940 20.498 3.901 3.882 3.901 3.882 3.939 3,527,432 3.9195 -0.49%
1995-12-20 0 20.50 20.50 20.55 20.50 20.60 479,600 9,858,980 20.557 3.920 3.920 3.930 3.920 3.939 2,508,119 3.9308 -0.49%
1995-12-19 0 20.60 20.40 20.60 20.40 20.60 252,884 5,183,540 20.498 3.939 3.901 3.939 3.901 3.939 1,322,484 3.9195 -0.72%
1995-12-18 0 20.75 20.65 20.75 20.60 20.75 295,289 6,103,808 20.671 3.968 3.949 3.968 3.939 3.968 1,544,245 3.9526 0.00%
1995-12-15 0 20.75 20.75 20.80 20.70 20.90 533,649 11,094,170 20.789 3.968 3.968 3.977 3.958 3.996 2,790,774 3.9753 -0.95%
1995-12-14 0 20.95 20.85 20.95 20.60 20.95 404,057 8,413,242 20.822 4.006 3.987 4.006 3.939 4.006 2,113,059 3.9815 0.24%
1995-12-13 0 20.90 20.60 20.90 20.45 20.90 377,747 7,776,777 20.587 3.996 3.939 3.996 3.910 3.996 1,975,468 3.9367 1.95%
1995-12-12 0 20.50 20.35 20.50 20.00 20.50 277,957 5,633,799 20.269 3.920 3.891 3.920 3.824 3.920 1,453,606 3.8757 2.76%
1995-12-11 0 19.95 19.90 19.95 19.90 20.00 102,450 2,040,910 19.921 3.815 3.805 3.815 3.805 3.824 535,773 3.8093 0.00%
1995-12-08 0 19.95 19.90 20.00 19.85 20.00 399,600 7,966,870 19.937 3.815 3.805 3.824 3.796 3.824 2,089,751 3.8124 -0.99%
1995-12-07 0 20.15 20.15 20.20 20.00 20.65 309,606 6,318,279 20.407 3.853 3.853 3.863 3.824 3.949 1,619,117 3.9023 -2.18%
1995-12-06 0 20.60 20.55 20.65 20.50 21.00 100,000 2,063,950 20.640 3.939 3.930 3.949 3.920 4.016 522,961 3.9467 -1.90%
1995-12-05 0 21.00 20.90 21.00 20.95 21.20 300,046 6,300,373 20.998 4.016 3.996 4.016 4.006 4.054 1,569,122 4.0152 -0.24%
1995-12-04 0 21.05 21.00 21.05 20.70 21.20 228,971 4,790,151 20.920 4.025 4.016 4.025 3.958 4.054 1,197,428 4.0004 1.94%
1995-12-01 0 20.65 20.65 20.70 20.60 20.70 939,462 19,403,012 20.653 3.949 3.949 3.958 3.939 3.958 4,913,016 3.9493 0.24%
1995-11-30 0 20.60 - 20.60 20.40 20.70 812,644 16,734,800 20.593 3.939 - 3.939 3.901 3.958 4,249,808 3.9378 1.23%
1995-11-29 0 20.35 20.30 20.40 20.15 20.45 787,673 15,941,292 20.238 3.891 3.882 3.901 3.853 3.910 4,119,220 3.8700 1.24%
1995-11-28 0 20.10 20.00 20.10 19.90 20.10 690,200 13,797,970 19.991 3.844 3.824 3.844 3.805 3.844 3,609,474 3.8227 0.75%
1995-11-27 0 19.95 19.65 19.95 19.80 20.00 482,200 9,606,260 19.922 3.815 3.757 3.815 3.786 3.824 2,521,716 3.8094 0.76%
1995-11-24 0 19.80 19.80 19.90 19.80 20.00 53,247 1,056,232 19.836 3.786 3.786 3.805 3.786 3.824 278,461 3.7931 -1.00%
1995-11-23 0 20.00 19.95 20.00 19.85 20.05 947,881 18,940,408 19.982 3.824 3.815 3.824 3.796 3.834 4,957,044 3.8209 0.76%
1995-11-22 0 19.85 19.80 19.85 19.50 19.85 158,859 3,124,442 19.668 3.796 3.786 3.796 3.729 3.796 830,770 3.7609 1.53%
1995-11-21 0 19.55 19.55 19.70 19.40 19.70 176,000 3,433,310 19.507 3.738 3.738 3.767 3.710 3.767 920,411 3.7302 0.00%
1995-11-20 0 19.55 19.55 - 19.45 19.55 296,200 5,770,650 19.482 3.738 3.738 - 3.719 3.738 1,549,009 3.7254 0.26%
1995-11-17 0 19.50 19.35 19.70 19.20 19.80 1,940,000 37,686,750 19.426 3.729 3.700 3.767 3.671 3.786 10,145,436 3.7147 -1.52%
1995-11-16 0 19.80 19.70 19.80 19.60 19.80 196,600 3,877,280 19.722 3.786 3.767 3.786 3.748 3.786 1,028,141 3.7712 0.00%
1995-11-15 0 19.80 19.80 - 19.60 19.75 219,000 4,311,000 19.685 3.786 3.786 - 3.748 3.777 1,145,284 3.7641 0.51%
1995-11-14 0 19.70 19.60 19.75 19.70 19.80 420,800 8,313,450 19.756 3.767 3.748 3.777 3.767 3.786 2,200,618 3.7778 0.25%
1995-11-13 0 19.65 19.60 19.70 19.60 20.15 732,693 14,496,464 19.785 3.757 3.748 3.767 3.748 3.853 3,831,696 3.7833 -2.96%
1995-11-10 0 20.25 20.20 20.25 20.10 20.40 282,800 5,732,960 20.272 3.872 3.863 3.872 3.844 3.901 1,478,933 3.8764 0.25%
1995-11-09 0 20.20 20.20 20.25 20.20 20.50 1,131,366 22,965,200 20.299 3.863 3.863 3.872 3.863 3.920 5,916,599 3.8815 -0.49%
1995-11-08 0 20.30 20.25 20.30 20.20 20.50 672,400 13,678,500 20.343 3.882 3.872 3.882 3.863 3.920 3,516,387 3.8899 -1.93%
1995-11-07 0 20.70 20.70 20.85 20.70 20.90 220,291 4,585,968 20.818 3.958 3.958 3.987 3.958 3.996 1,152,035 3.9808 -1.19%
1995-11-06 0 20.95 - 20.95 20.95 21.25 308,420 6,501,520 21.080 4.006 - 4.006 4.006 4.063 1,612,915 4.0309 -1.18%
1995-11-03 0 21.20 21.15 21.20 21.15 21.20 519,250 10,994,959 21.175 4.054 4.044 4.054 4.044 4.054 2,715,473 4.0490 0.24%
1995-11-02 0 21.15 21.15 21.20 21.00 21.30 1,349,261 28,505,981 21.127 4.044 4.044 4.054 4.016 4.073 7,056,104 4.0399 -0.24%
1995-10-31 0 21.20 21.15 21.25 20.70 21.25 463,629 9,774,290 21.082 4.054 4.044 4.063 3.958 4.063 2,424,597 4.0313 2.17%
1995-10-30 0 20.75 20.70 20.75 20.70 20.90 583,366 12,147,093 20.822 3.968 3.958 3.968 3.958 3.996 3,050,774 3.9816 0.24%
1995-10-27 0 20.70 20.65 20.70 20.35 20.75 657,340 13,508,356 20.550 3.958 3.949 3.958 3.891 3.968 3,437,629 3.9296 0.73%
1995-10-26 0 20.55 20.50 20.55 20.50 20.70 822,126 16,939,629 20.605 3.930 3.920 3.930 3.920 3.958 4,299,395 3.9400 -1.20%
1995-10-25 0 20.80 20.80 20.85 20.55 20.85 417,657 8,661,411 20.738 3.977 3.977 3.987 3.930 3.987 2,184,182 3.9655 2.21%
1995-10-24 0 20.35 20.35 20.40 20.20 20.50 1,215,200 24,746,150 20.364 3.891 3.891 3.901 3.863 3.920 6,355,017 3.8940 0.00%
1995-10-23 0 20.35 20.30 20.35 20.25 20.60 998,000 20,334,550 20.375 3.891 3.882 3.891 3.872 3.939 5,219,147 3.8961 -1.45%
1995-10-20 0 20.65 20.45 20.65 20.65 21.10 509,152 10,647,981 20.913 3.949 3.910 3.949 3.949 4.035 2,662,664 3.9990 0.24%
1995-10-19 0 20.60 20.60 20.70 20.60 21.25 586,534 12,219,117 20.833 3.939 3.939 3.958 3.939 4.063 3,067,342 3.9836 -3.29%
1995-10-18 0 21.30 21.25 21.30 21.25 21.40 695,200 14,794,950 21.282 4.073 4.063 4.073 4.063 4.092 3,635,622 4.0694 0.24%
1995-10-17 0 21.25 21.20 21.25 21.00 21.35 847,285 18,046,520 21.299 4.063 4.054 4.063 4.016 4.083 4,430,967 4.0728 0.95%
1995-10-16 0 21.05 21.05 21.10 21.05 21.35 1,952,201 41,370,641 21.192 4.025 4.025 4.035 4.025 4.083 10,209,242 4.0523 0.00%
1995-10-13 0 21.05 21.00 21.05 20.30 21.05 1,708,360 35,387,829 20.715 4.025 4.016 4.025 3.882 4.025 8,934,050 3.9610 4.21%
1995-10-12 0 20.20 20.20 20.25 19.90 20.30 699,600 14,043,710 20.074 3.863 3.863 3.872 3.805 3.882 3,658,632 3.8385 -0.98%
1995-10-11 0 20.40 20.40 20.45 20.35 20.70 750,551 15,409,122 20.530 3.901 3.901 3.910 3.891 3.958 3,925,086 3.9258 -1.92%
1995-10-10 0 20.80 20.80 20.85 20.80 21.25 1,054,008 22,196,924 21.060 3.977 3.977 3.987 3.977 4.063 5,512,047 4.0270 -3.03%
1995-10-09 0 21.45 21.45 21.50 20.90 21.55 1,686,026 36,050,283 21.382 4.102 4.102 4.111 3.996 4.121 8,817,252 4.0886 1.66%
1995-10-06 0 21.10 21.00 21.10 20.70 21.20 1,483,040 30,964,559 20.879 4.035 4.016 4.035 3.958 4.054 7,755,715 3.9925 1.93%
1995-10-05 0 20.70 20.70 20.75 20.50 20.85 1,567,723 32,415,272 20.677 3.958 3.958 3.968 3.920 3.987 8,198,574 3.9538 -0.24%
1995-10-04 0 20.75 20.80 20.90 19.45 20.80 1,826,577 37,259,817 20.399 3.968 3.977 3.996 3.719 3.977 9,552,278 3.9006 5.60%
1995-10-03 0 19.65 19.55 19.65 19.30 19.65 527,773 10,304,112 19.524 3.757 3.738 3.757 3.691 3.757 2,760,045 3.7333 1.81%
1995-10-02 0 19.30 19.25 19.30 19.00 19.30 531,618 10,153,186 19.099 3.691 3.681 3.691 3.633 3.691 2,780,153 3.6520 1.05%
1995-09-29 0 19.10 19.00 19.10 18.60 19.15 805,369 15,301,648 19.000 3.652 3.633 3.652 3.557 3.662 4,211,763 3.6331 2.96%
1995-09-28 0 18.55 18.55 18.60 18.45 18.55 941,400 17,423,020 18.508 3.547 3.547 3.557 3.528 3.547 4,923,151 3.5390 -0.27%
1995-09-27 0 18.60 18.60 18.65 18.50 18.65 946,200 16,886,460 17.847 3.557 3.557 3.566 3.538 3.566 4,948,253 3.4126 -0.27%
1995-09-26 0 18.65 18.60 18.65 18.60 18.80 521,188 9,737,701 18.684 3.566 3.557 3.566 3.557 3.595 2,725,608 3.5727 -1.06%
1995-09-25 0 18.85 18.80 18.85 18.60 18.95 1,445,301 27,175,467 18.803 3.604 3.595 3.604 3.557 3.624 7,558,355 3.5954 1.34%
1995-09-22 0 18.60 18.60 18.65 18.25 18.65 1,310,080 24,341,438 18.580 3.557 3.557 3.566 3.490 3.566 6,851,202 3.5529 0.81%
1995-09-21 0 18.45 18.40 18.45 18.35 18.50 1,839,192 33,840,062 18.399 3.528 3.518 3.528 3.509 3.538 9,618,250 3.5183 1.37%
1995-09-20 0 18.20 18.20 18.25 18.10 18.45 935,000 17,040,960 18.226 3.480 3.480 3.490 3.461 3.528 4,889,682 3.4851 -1.62%
1995-09-19 0 18.50 18.55 18.60 18.40 18.60 1,726,718 32,041,917 18.557 3.538 3.547 3.557 3.518 3.557 9,030,055 3.5484 -2.12%
1995-09-18 0 18.90 18.80 18.90 18.65 19.00 3,395,683 63,854,751 18.805 3.614 3.595 3.614 3.566 3.633 17,758,085 3.5958 0.80%
1995-09-15 0 18.75 18.75 18.80 18.10 18.85 5,228,872 97,689,504 18.683 3.585 3.585 3.595 3.461 3.604 27,344,941 3.5725 4.46%
1995-09-14 0 17.95 17.90 17.95 17.30 18.00 3,715,073 66,168,553 17.811 3.432 3.423 3.432 3.308 3.442 19,428,369 3.4058 4.97%
1995-09-13 0 17.10 17.00 17.10 16.20 17.20 3,032,446 50,935,347 16.797 3.270 3.251 3.270 3.098 3.289 15,858,498 3.2119 6.88%
1995-09-12 0 16.00 16.00 16.15 15.80 16.20 393,831 6,293,027 15.979 3.060 3.060 3.088 3.021 3.098 2,059,581 3.0555 -0.93%
1995-09-11 0 16.15 16.15 16.35 16.10 16.50 552,283 9,005,278 16.306 3.088 3.088 3.126 3.079 3.155 2,888,223 3.1179 -0.62%
1995-09-08 0 16.25 16.20 16.25 15.85 16.25 306,000 4,918,050 16.072 3.107 3.098 3.107 3.031 3.107 1,600,259 3.0733 2.52%
1995-09-07 0 15.85 15.85 16.00 15.80 16.05 241,100 3,840,060 15.927 3.031 3.031 3.060 3.021 3.069 1,260,858 3.0456 -1.55%
1995-09-06 0 16.10 16.10 16.20 16.00 16.10 149,660 2,401,780 16.048 3.079 3.079 3.098 3.060 3.079 782,663 3.0687 1.26%
1995-09-05 0 15.90 15.85 15.90 15.80 15.90 121,600 1,931,200 15.882 3.040 3.031 3.040 3.021 3.040 635,920 3.0369 0.63%
1995-09-04 0 15.80 15.80 16.10 15.80 16.10 120,600 1,926,410 15.974 3.021 3.021 3.079 3.021 3.079 630,691 3.0544 -1.25%
1995-09-01 0 16.00 16.00 16.10 15.40 16.00 283,366 4,442,600 15.678 3.060 3.060 3.079 2.945 3.060 1,481,893 2.9979 1.27%
1995-08-31 0 15.80 15.75 15.80 15.80 16.40 471,600 7,625,440 16.169 3.021 3.012 3.021 3.021 3.136 2,466,282 3.0919 -3.66%
1995-08-30 0 16.40 16.30 16.40 16.00 16.40 750,800 12,191,790 16.238 3.136 3.117 3.136 3.060 3.136 3,926,388 3.1051 1.86%
1995-08-29 0 16.10 16.00 - 15.70 16.20 917,000 14,619,250 15.942 3.079 3.060 - 3.002 3.098 4,795,549 3.0485 -0.62%
1995-08-25 0 16.20 16.15 16.20 16.15 16.30 649,500 10,535,300 16.221 3.098 3.088 3.098 3.088 3.117 3,396,629 3.1017 -0.61%
1995-08-24 0 16.30 16.30 16.50 16.30 16.40 455,000 7,452,450 16.379 3.117 3.117 3.155 3.117 3.136 2,379,471 3.1320 -0.61%
1995-08-23 0 16.40 16.40 - 16.00 16.40 466,000 7,575,000 16.255 3.136 3.136 - 3.060 3.136 2,436,996 3.1083 2.50%
1995-08-22 0 16.00 16.00 16.10 15.95 16.00 307,000 4,910,700 15.996 3.060 3.060 3.079 3.050 3.060 1,605,489 3.0587 0.31%
1995-08-21 0 15.95 15.85 16.00 15.80 16.00 333,617 5,292,492 15.864 3.050 3.031 3.060 3.021 3.060 1,744,686 3.0335 -0.93%
1995-08-18 0 16.10 16.10 16.15 15.85 16.10 333,550 5,324,275 15.962 3.079 3.079 3.088 3.031 3.079 1,744,335 3.0523 0.94%
1995-08-17 0 15.95 15.90 16.00 15.90 16.15 378,000 6,046,850 15.997 3.050 3.040 3.060 3.040 3.088 1,976,791 3.0589 -0.62%
1995-08-16 0 16.05 16.00 16.05 15.90 16.25 356,000 5,701,850 16.016 3.069 3.060 3.069 3.040 3.107 1,861,740 3.0626 0.94%
1995-08-15 0 15.90 15.85 16.00 15.80 16.40 428,673 6,893,131 16.080 3.040 3.031 3.060 3.021 3.136 2,241,791 3.0748 -2.15%
1995-08-14 0 16.25 16.20 16.30 16.20 16.40 242,000 3,945,850 16.305 3.107 3.098 3.117 3.098 3.136 1,265,565 3.1179 -0.31%
1995-08-11 0 16.30 16.25 16.30 16.20 16.80 651,304 10,665,618 16.376 3.117 3.107 3.117 3.098 3.212 3,406,063 3.1314 -3.83%
1995-08-10 0 16.95 16.85 17.00 16.90 17.40 994,000 16,901,400 17.003 3.241 3.222 3.251 3.232 3.327 5,198,229 3.2514 -2.87%
1995-08-09 0 17.45 17.45 17.50 17.25 17.45 516,000 8,957,650 17.360 3.337 3.337 3.346 3.299 3.337 2,698,477 3.3195 -0.29%
1995-08-08 0 17.50 17.50 17.60 17.50 17.80 273,873 4,831,122 17.640 3.346 3.346 3.365 3.346 3.404 1,432,248 3.3731 -1.13%
1995-08-07 0 17.70 17.70 17.75 17.70 17.75 201,400 3,565,290 17.703 3.385 3.385 3.394 3.385 3.394 1,053,243 3.3851 -1.12%
1995-08-04 0 17.90 17.85 17.95 17.85 17.90 140,176 2,506,650 17.882 3.423 3.413 3.432 3.413 3.423 733,065 3.4194 -0.56%
1995-08-03 0 18.00 17.90 18.00 17.85 18.10 1,003,629 18,055,588 17.990 3.442 3.423 3.442 3.413 3.461 5,248,584 3.4401 -0.55%
1995-08-02 0 18.10 18.10 18.15 18.05 18.20 537,654 9,735,101 18.107 3.461 3.461 3.471 3.452 3.480 2,811,719 3.4623 -0.82%
1995-08-01 0 18.25 18.25 18.30 18.20 18.50 774,000 14,153,700 18.286 3.490 3.490 3.499 3.480 3.538 4,047,715 3.4967 -1.35%
1995-07-31 0 18.50 18.50 18.55 18.40 18.55 398,397 7,368,748 18.496 3.538 3.538 3.547 3.518 3.547 2,083,459 3.5368 0.00%
1995-07-28 0 18.50 18.50 18.55 18.40 18.55 1,379,666 25,487,370 18.474 3.538 3.538 3.547 3.518 3.547 7,215,110 3.5325 0.82%
1995-07-27 0 18.35 18.30 18.35 18.00 18.40 1,625,000 29,672,890 18.260 3.509 3.499 3.509 3.442 3.518 8,498,110 3.4917 1.94%
1995-07-26 0 18.00 17.90 18.00 17.95 18.10 415,600 7,481,150 18.001 3.442 3.423 3.442 3.432 3.461 2,173,424 3.4421 0.28%
1995-07-25 0 17.95 17.95 18.00 17.70 18.00 431,104 7,713,883 17.893 3.432 3.432 3.442 3.385 3.442 2,254,504 3.4215 0.84%
1995-07-24 0 17.80 17.80 17.85 17.75 18.00 206,797 3,695,138 17.868 3.404 3.404 3.413 3.394 3.442 1,081,467 3.4168 -1.11%
1995-07-21 0 18.00 17.95 18.05 18.00 18.35 196,461 3,573,211 18.188 3.442 3.432 3.452 3.442 3.509 1,027,414 3.4779 -1.37%
1995-07-20 0 18.25 18.20 18.30 17.70 18.30 1,029,600 18,467,760 17.937 3.490 3.480 3.499 3.385 3.499 5,384,403 3.4299 0.55%
1995-07-19 0 18.15 18.10 18.20 18.10 18.60 1,737,257 31,771,618 18.288 3.471 3.461 3.480 3.461 3.557 9,085,170 3.4971 -2.94%
1995-07-18 0 18.70 18.65 18.70 18.65 18.75 570,914 10,683,781 18.713 3.576 3.566 3.576 3.566 3.585 2,985,655 3.5784 0.00%
1995-07-17 0 18.70 18.70 18.75 18.70 18.85 1,497,800 28,132,740 18.783 3.576 3.576 3.585 3.576 3.604 7,832,904 3.5916 -0.80%
1995-07-14 0 18.85 18.75 18.95 18.40 18.85 2,188,400 40,491,170 18.503 3.604 3.585 3.624 3.518 3.604 11,444,470 3.5381 1.07%
1995-07-13 0 18.65 18.65 18.75 18.65 18.90 2,321,701 43,519,786 18.745 3.566 3.566 3.585 3.566 3.614 12,141,582 3.5844 -1.06%
1995-07-12 0 18.85 18.75 18.85 18.00 18.90 5,100,102 95,383,031 18.702 3.604 3.585 3.604 3.442 3.614 26,671,525 3.5762 4.72%
1995-07-11 0 18.00 17.95 18.00 17.90 18.05 4,345,867 78,157,192 17.984 3.442 3.432 3.442 3.423 3.452 22,727,173 3.4389 0.00%
1995-07-10 0 18.00 17.95 18.00 17.90 18.05 4,530,120 81,591,527 18.011 3.442 3.432 3.442 3.423 3.452 23,690,743 3.4440 2.56%
1995-07-07 0 17.55 17.55 17.60 16.90 17.60 3,875,473 67,244,093 17.351 3.356 3.356 3.365 3.232 3.365 20,267,198 3.3179 4.78%
1995-07-06 0 16.75 16.70 16.75 16.65 16.85 1,129,656 18,930,158 16.757 3.203 3.193 3.203 3.184 3.222 5,907,656 3.2043 0.81%
1995-07-05 0 16.80 16.75 16.80 16.70 16.80 688,400 11,504,350 16.712 3.177 3.168 3.177 3.158 3.177 3,640,146 3.1604 1.20%
1995-07-04 0 16.60 16.55 16.60 16.60 16.70 486,122 8,093,535 16.649 3.139 3.130 3.139 3.139 3.158 2,570,533 3.1486 0.00%
1995-07-03 0 16.60 16.60 16.70 16.40 16.65 114,788 1,902,927 16.578 3.139 3.139 3.158 3.101 3.149 606,980 3.1351 0.61%
1995-06-30 0 16.50 16.50 16.60 16.50 16.70 338,166 5,611,294 16.593 3.120 3.120 3.139 3.120 3.158 1,788,166 3.1380 0.00%
1995-06-29 0 16.50 16.45 16.50 16.40 16.55 55,000 905,900 16.471 3.120 3.111 3.120 3.101 3.130 290,831 3.1149 0.92%
1995-06-28 0 16.35 16.30 - 16.30 16.35 493,564 8,048,289 16.306 3.092 3.083 - 3.083 3.092 2,609,885 3.0838 0.00%
1995-06-27 0 16.35 16.25 16.35 16.25 16.55 634,000 10,367,950 16.353 3.092 3.073 3.092 3.073 3.130 3,352,488 3.0926 -1.51%
1995-06-26 0 16.60 16.50 16.60 16.35 16.65 521,000 8,628,400 16.561 3.139 3.120 3.139 3.092 3.149 2,754,962 3.1319 1.53%
1995-06-23 0 16.35 16.35 16.40 16.35 16.45 119,800 1,963,920 16.393 3.092 3.092 3.101 3.092 3.111 633,483 3.1002 0.00%
1995-06-22 0 16.35 16.35 16.40 16.35 16.50 947,000 15,515,400 16.384 3.092 3.092 3.101 3.092 3.120 5,007,580 3.0984 -1.21%
1995-06-21 0 16.55 16.60 16.65 16.50 16.60 2,008,124 33,278,297 16.572 3.130 3.139 3.149 3.120 3.139 10,618,629 3.1340 -0.30%
1995-06-20 0 16.60 16.60 16.65 16.45 16.70 1,394,600 23,120,500 16.579 3.139 3.139 3.149 3.111 3.158 7,374,415 3.1352 0.00%
1995-06-16 0 16.60 16.60 16.75 16.55 16.90 525,200 8,726,940 16.616 3.139 3.139 3.168 3.130 3.196 2,777,171 3.1424 -1.78%
1995-06-15 0 16.90 16.85 16.95 16.60 17.05 2,452,400 41,487,190 16.917 3.196 3.187 3.205 3.139 3.224 12,967,887 3.1992 1.81%
1995-06-14 0 16.60 16.60 16.65 16.20 16.60 1,330,800 22,041,940 16.563 3.139 3.139 3.149 3.064 3.139 7,037,051 3.1323 1.84%
1995-06-13 0 16.30 16.30 16.35 16.15 16.40 395,000 6,438,680 16.300 3.083 3.083 3.092 3.054 3.101 2,088,695 3.0826 0.93%
1995-06-12 0 16.15 16.15 16.40 15.95 16.25 412,400 6,665,570 16.163 3.054 3.054 3.101 3.016 3.073 2,180,703 3.0566 -2.12%
1995-06-09 0 16.50 16.45 16.50 16.25 16.50 623,322 10,175,738 16.325 3.120 3.111 3.120 3.073 3.120 3,296,024 3.0873 1.54%
1995-06-08 0 16.25 16.20 16.25 15.70 16.30 964,400 15,574,170 16.149 3.073 3.064 3.073 2.969 3.083 5,099,588 3.0540 2.20%
1995-06-07 0 15.90 15.85 15.90 15.80 16.10 1,125,800 17,929,780 15.926 3.007 2.997 3.007 2.988 3.045 5,953,045 3.0119 -1.24%
1995-06-06 0 16.10 16.10 16.15 16.05 16.60 1,337,520 21,719,438 16.239 3.045 3.045 3.054 3.035 3.139 7,072,585 3.0709 -2.72%
1995-06-05 0 16.55 16.55 16.65 16.55 17.05 824,922 13,884,304 16.831 3.130 3.130 3.149 3.130 3.224 4,362,052 3.1830 -2.93%
1995-06-01 0 17.05 17.05 17.15 17.05 17.35 2,251,400 38,701,880 17.190 3.224 3.224 3.243 3.224 3.281 11,905,032 3.2509 0.89%
1995-05-31 0 16.90 16.80 16.90 16.90 17.10 124,500 2,120,100 17.029 3.196 3.177 3.196 3.196 3.234 658,335 3.2204 0.30%
1995-05-30 0 16.85 16.60 16.85 16.70 17.00 306,600 5,156,770 16.819 3.187 3.139 3.187 3.158 3.215 1,621,250 3.1807 -0.88%
1995-05-29 0 17.00 17.00 17.10 17.00 17.45 482,801 8,314,777 17.222 3.215 3.215 3.234 3.215 3.300 2,552,972 3.2569 -3.13%
1995-05-26 0 17.55 17.55 17.65 17.55 17.75 1,346,910 23,799,892 17.670 3.319 3.319 3.338 3.319 3.357 7,122,238 3.3416 -0.85%
1995-05-25 0 17.70 17.70 17.80 17.55 17.95 1,366,040 24,304,236 17.792 3.347 3.347 3.366 3.319 3.395 7,223,395 3.3647 0.28%
1995-05-24 0 17.65 17.55 17.65 17.40 17.65 2,829,997 49,676,070 17.553 3.338 3.319 3.338 3.291 3.338 14,964,558 3.3196 0.57%
1995-05-23 0 17.55 17.50 17.55 17.45 18.00 2,379,529 41,848,739 17.587 3.319 3.309 3.319 3.300 3.404 12,582,557 3.3259 -1.40%
1995-05-22 0 17.80 17.70 17.80 17.60 17.90 756,114 13,436,611 17.771 3.366 3.347 3.366 3.328 3.385 3,998,206 3.3607 1.14%
1995-05-19 0 17.60 17.50 17.60 16.70 17.65 3,175,752 55,012,502 17.323 3.328 3.309 3.328 3.158 3.338 16,792,854 3.2759 2.92%
1995-05-18 0 17.10 17.10 17.15 17.00 17.10 955,400 16,311,660 17.073 3.234 3.234 3.243 3.215 3.234 5,051,998 3.2288 -1.16%
1995-05-17 0 17.30 17.20 17.40 16.75 17.30 1,393,357 23,747,232 17.043 3.272 3.253 3.291 3.168 3.272 7,367,842 3.2231 2.98%
1995-05-16 0 16.80 16.75 16.80 16.65 17.30 1,367,900 23,068,690 16.864 3.177 3.168 3.177 3.149 3.272 7,233,230 3.1893 -1.75%
1995-05-15 0 17.10 17.10 17.15 16.70 17.40 3,416,917 58,462,193 17.110 3.234 3.234 3.243 3.158 3.291 18,068,094 3.2357 2.09%
1995-05-12 0 16.75 16.75 16.80 15.90 16.80 4,954,341 81,938,967 16.539 3.168 3.168 3.177 3.007 3.177 26,197,739 3.1277 6.01%
1995-05-11 0 15.80 15.75 15.80 15.30 15.85 5,121,534 79,979,524 15.616 2.988 2.979 2.988 2.893 2.997 27,081,828 2.9533 4.98%
1995-05-10 0 15.05 15.10 15.15 14.60 15.10 496,972 7,424,340 14.939 2.846 2.856 2.865 2.761 2.856 2,627,906 2.8252 3.44%
1995-05-09 0 14.55 14.55 14.60 14.35 14.60 470,846 6,801,839 14.446 2.752 2.752 2.761 2.714 2.761 2,489,756 2.7319 1.39%
1995-05-08 0 14.35 14.35 14.40 14.05 14.35 174,200 2,490,960 14.299 2.714 2.714 2.723 2.657 2.714 921,141 2.7042 1.41%
1995-05-05 0 14.15 14.00 14.20 13.70 14.15 320,800 4,478,440 13.960 2.676 2.648 2.685 2.591 2.676 1,696,338 2.6401 2.17%
1995-05-04 0 13.85 13.80 13.85 13.60 13.85 276,726 3,808,236 13.762 2.619 2.610 2.619 2.572 2.619 1,463,282 2.6025 1.84%
1995-05-03 0 13.60 13.55 13.60 13.40 13.70 257,050 3,475,910 13.522 2.572 2.562 2.572 2.534 2.591 1,359,238 2.5572 1.49%
1995-05-02 0 13.40 13.40 13.50 13.35 13.55 337,800 4,532,130 13.417 2.534 2.534 2.553 2.525 2.562 1,786,231 2.5373 -1.11%
1995-05-01 0 13.55 13.50 13.60 13.50 13.80 148,104 2,002,073 13.518 2.562 2.553 2.572 2.553 2.610 783,150 2.5564 -2.52%
1995-04-28 0 13.90 13.90 14.00 13.80 13.95 96,287 1,330,198 13.815 2.629 2.629 2.648 2.610 2.638 509,150 2.6126 0.00%
1995-04-27 0 13.90 13.80 13.90 13.80 14.20 158,000 2,214,200 14.014 2.629 2.610 2.629 2.610 2.685 835,478 2.6502 -1.42%
1995-04-26 0 14.10 14.10 14.20 13.80 14.30 378,300 5,312,895 14.044 2.666 2.666 2.685 2.610 2.704 2,000,388 2.6559 -1.74%
1995-04-25 0 14.35 14.30 14.40 14.30 14.50 567,200 8,145,960 14.362 2.714 2.704 2.723 2.704 2.742 2,999,260 2.7160 -1.37%
1995-04-24 0 14.55 14.45 14.60 14.45 14.70 267,400 3,878,560 14.505 2.752 2.733 2.761 2.733 2.780 1,413,967 2.7430 -0.68%
1995-04-21 0 14.65 14.60 14.65 14.50 14.65 211,000 3,078,630 14.591 2.771 2.761 2.771 2.742 2.771 1,115,733 2.7593 0.34%
1995-04-20 0 14.60 14.55 14.60 14.55 14.70 487,086 7,128,413 14.635 2.761 2.752 2.761 2.752 2.780 2,575,631 2.7676 0.00%
1995-04-19 0 14.60 14.55 14.60 14.55 14.85 376,063 5,492,615 14.606 2.761 2.752 2.761 2.752 2.808 1,988,559 2.7621 -2.01%
1995-04-18 0 14.90 14.90 15.00 14.90 15.10 544,358 8,145,272 14.963 2.818 2.818 2.837 2.818 2.856 2,878,475 2.8297 -1.00%
1995-04-13 0 15.05 15.00 15.10 14.90 15.10 511,674 7,675,692 15.001 2.846 2.837 2.856 2.818 2.856 2,705,648 2.8369 0.33%
1995-04-12 0 15.00 14.95 15.00 15.00 15.10 414,000 6,213,490 15.008 2.837 2.827 2.837 2.837 2.856 2,189,164 2.8383 -1.64%
1995-04-11 0 15.25 15.20 15.25 15.10 15.35 281,573 4,294,647 15.252 2.884 2.875 2.884 2.856 2.903 1,488,912 2.8844 -0.33%
1995-04-10 0 15.30 15.30 15.35 15.25 15.45 371,590 5,686,437 15.303 2.893 2.893 2.903 2.884 2.922 1,964,907 2.8940 -1.29%
1995-04-07 0 15.50 15.45 15.50 15.15 15.50 360,460 5,500,949 15.261 2.931 2.922 2.931 2.865 2.931 1,906,053 2.8860 1.97%
1995-04-06 0 15.20 15.20 15.25 15.20 15.35 253,228 3,858,404 15.237 2.875 2.875 2.884 2.875 2.903 1,339,028 2.8815 -0.65%
1995-04-04 0 15.30 15.25 15.35 15.25 15.30 120,127 1,840,780 15.324 2.893 2.884 2.903 2.884 2.893 635,212 2.8979 0.33%
1995-04-03 0 15.25 15.25 15.70 15.20 15.60 170,000 2,646,080 15.565 2.884 2.884 2.969 2.875 2.950 898,932 2.9436 -2.87%
1995-03-31 0 15.70 15.70 15.80 15.70 15.85 367,400 5,801,960 15.792 2.969 2.969 2.988 2.969 2.997 1,942,751 2.9865 -0.63%
1995-03-30 0 15.80 15.80 15.85 15.80 15.90 305,000 4,832,530 15.844 2.988 2.988 2.997 2.988 3.007 1,612,790 2.9964 -0.32%
1995-03-29 0 15.85 15.85 15.90 15.85 16.10 163,722 2,601,183 15.888 2.997 2.997 3.007 2.997 3.045 865,735 3.0046 -0.63%
1995-03-28 0 15.95 15.95 16.00 15.80 16.05 635,121 10,115,319 15.927 3.016 3.016 3.026 2.988 3.035 3,358,415 3.0119 0.95%
1995-03-27 0 15.80 15.75 15.80 15.80 15.95 953,367 15,129,764 15.870 2.988 2.979 2.988 2.988 3.016 5,041,248 3.0012 0.96%
1995-03-24 0 15.65 15.60 15.65 15.55 15.65 730,336 11,385,248 15.589 2.960 2.950 2.960 2.941 2.960 3,861,896 2.9481 0.00%
1995-03-23 0 15.65 15.65 15.70 15.60 15.80 363,852 5,701,579 15.670 2.960 2.960 2.969 2.950 2.988 1,923,989 2.9634 -1.26%
1995-03-22 0 15.85 15.85 15.90 15.65 15.85 972,860 15,321,788 15.749 2.997 2.997 3.007 2.960 2.997 5,144,323 2.9784 0.32%
1995-03-21 0 15.80 15.75 15.85 15.70 15.95 968,200 15,305,790 15.809 2.988 2.979 2.997 2.969 3.016 5,119,682 2.9896 0.64%
1995-03-20 0 15.70 15.65 15.70 15.30 15.70 906,113 13,995,327 15.445 2.969 2.960 2.969 2.893 2.969 4,791,376 2.9209 2.61%
1995-03-17 0 15.30 15.25 15.30 15.25 15.40 729,453 11,155,248 15.293 2.893 2.884 2.893 2.884 2.912 3,857,227 2.8920 1.66%
1995-03-16 0 15.05 15.05 15.10 15.05 15.20 922,556 13,966,081 15.138 2.846 2.846 2.856 2.846 2.875 4,878,324 2.8629 -0.99%
1995-03-15 0 15.20 15.15 15.20 15.05 15.40 828,199 12,583,584 15.194 2.875 2.865 2.875 2.846 2.912 4,379,380 2.8734 0.50%
1995-03-14 0 3.025 3.000 3.025 3.000 3.050 3,178,279 9,606,659 3.0226 2.860 2.837 2.860 2.837 2.884 3,361,243 2.8581 0.83%
1995-03-13 0 3.000 3.000 3.025 2.950 3.025 2,231,200 6,676,798 2.9925 2.837 2.837 2.860 2.789 2.860 2,359,644 2.8296 2.56%
1995-03-10 0 2.925 2.925 2.950 2.925 3.000 3,803,369 11,282,539 2.9665 2.766 2.766 2.789 2.766 2.837 4,022,318 2.8050 -3.31%
1995-03-09 0 3.025 3.000 3.025 2.950 3.025 5,313,092 15,906,306 2.9938 2.860 2.837 2.860 2.789 2.860 5,618,951 2.8308 2.54%
1995-03-08 0 2.950 2.950 2.975 2.950 3.025 8,282,289 24,724,690 2.9852 2.789 2.789 2.813 2.789 2.860 8,759,076 2.8228 -4.07%
1995-03-07 0 3.075 3.075 3.100 3.050 3.100 3,175,817 9,773,065 3.0773 2.908 2.908 2.931 2.884 2.931 3,358,639 2.9098 -0.81%
1995-03-06 0 3.100 3.075 3.100 3.050 3.175 6,686,218 20,939,962 3.1318 2.931 2.908 2.931 2.884 3.002 7,071,124 2.9613 -0.80%
1995-03-03 0 3.125 3.100 3.125 3.100 3.125 2,119,715 6,598,696 3.1130 2.955 2.931 2.955 2.931 2.955 2,241,741 2.9436 0.16%
1995-03-02 0 3.225 3.200 3.225 3.175 3.225 4,249,096 13,587,680 3.1978 2.950 2.927 2.950 2.904 2.950 4,644,934 2.9253 0.78%
1995-03-01 0 3.200 3.175 3.200 3.150 3.250 7,004,348 22,327,855 3.1877 2.927 2.904 2.927 2.882 2.973 7,656,861 2.9161 -1.54%
1995-02-28 0 3.250 3.225 3.250 3.125 3.250 5,006,823 16,013,693 3.1984 2.973 2.950 2.973 2.859 2.973 5,473,250 2.9258 4.84%
1995-02-27 0 3.100 3.075 3.100 2.950 3.125 6,407,296 19,785,263 3.0879 2.836 2.813 2.836 2.699 2.859 7,004,189 2.8248 -1.59%
1995-02-24 0 3.150 3.150 3.175 3.150 3.250 5,401,501 17,252,528 3.1940 2.882 2.882 2.904 2.882 2.973 5,904,695 2.9218 -0.79%
1995-02-23 0 3.175 3.150 3.200 3.125 3.200 2,154,540 6,824,208 3.1674 2.904 2.882 2.927 2.859 2.927 2,355,253 2.8974 1.60%
1995-02-22 0 3.125 3.100 3.125 3.100 3.275 6,703,363 21,472,028 3.2032 2.859 2.836 2.859 2.836 2.996 7,327,837 2.9302 -3.10%
1995-02-21 0 3.225 3.200 3.225 3.150 3.250 4,525,146 14,464,953 3.1966 2.950 2.927 2.950 2.882 2.973 4,946,701 2.9242 2.38%
1995-02-20 0 3.150 3.125 3.150 3.050 3.150 3,170,500 9,935,950 3.1339 2.882 2.859 2.882 2.790 2.882 3,465,858 2.8668 -1.56%
1995-02-17 0 3.200 3.200 3.225 3.125 3.250 4,313,626 13,762,189 3.1904 2.927 2.927 2.950 2.859 2.973 4,715,476 2.9185 0.79%
1995-02-16 0 3.175 3.150 3.175 3.150 3.350 25,132,722 82,512,541 3.2831 2.904 2.882 2.904 2.882 3.065 27,474,043 3.0033 0.00%
1995-02-15 0 3.175 3.175 3.200 3.025 3.200 9,670,415 30,305,624 3.1338 2.904 2.904 2.927 2.767 2.927 10,571,294 2.8668 4.10%
1995-02-14 0 3.050 3.050 3.075 3.025 3.100 3,558,768 10,901,877 3.0634 2.790 2.790 2.813 2.767 2.836 3,890,297 2.8023 -0.81%
1995-02-13 0 3.075 3.050 3.075 3.000 3.075 5,174,000 15,707,325 3.0358 2.813 2.790 2.813 2.744 2.813 5,656,001 2.7771 1.65%
1995-02-10 0 3.025 3.000 3.025 3.000 3.175 12,720,000 39,076,150 3.0720 2.767 2.744 2.767 2.744 2.904 13,904,973 2.8102 -3.20%
1995-02-09 0 3.125 3.100 3.125 3.075 3.150 6,352,366 19,756,814 3.1102 2.859 2.836 2.859 2.813 2.882 6,944,141 2.8451 0.81%
1995-02-08 0 3.100 3.100 3.125 3.075 3.150 5,766,929 17,957,921 3.1139 2.836 2.836 2.859 2.813 2.882 6,304,166 2.8486 -3.13%
1995-02-07 0 3.200 3.175 3.200 3.200 3.400 5,440,205 17,965,971 3.3024 2.927 2.904 2.927 2.927 3.110 5,947,005 3.0210 -1.54%
1995-02-06 0 3.250 3.225 3.250 3.200 3.250 8,043,883 25,944,912 3.2254 2.973 2.950 2.973 2.927 2.973 8,793,237 2.9506 3.17%
1995-02-03 0 3.150 3.125 3.150 3.100 3.375 2,716,850 8,703,600 3.2036 2.882 2.859 2.882 2.836 3.087 2,969,947 2.9306 -5.97%
1995-01-30 0 3.350 3.325 3.350 3.200 3.350 4,573,000 15,062,550 3.2938 3.065 3.042 3.065 2.927 3.065 4,999,013 3.0131 3.08%
1995-01-27 0 3.250 3.225 3.275 3.050 3.300 7,784,032 24,943,996 3.2045 2.973 2.950 2.996 2.790 3.019 8,509,179 2.9314 6.56%
1995-01-26 0 3.050 3.050 3.075 3.000 3.150 4,085,506 12,453,962 3.0483 2.790 2.790 2.813 2.744 2.882 4,466,105 2.7886 1.67%
1995-01-25 0 3.000 3.000 3.025 2.775 3.025 5,545,993 16,401,330 2.9573 2.744 2.744 2.767 2.539 2.767 6,062,648 2.7053 10.09%
1995-01-24 0 2.725 2.725 2.775 2.700 2.775 3,263,750 8,881,525 2.7213 2.493 2.493 2.539 2.470 2.539 3,567,795 2.4894 0.00%
1995-01-23 0 2.725 2.700 2.725 2.675 2.875 1,765,000 4,877,025 2.7632 2.493 2.470 2.493 2.447 2.630 1,929,424 2.5277 -6.03%
1995-01-20 0 2.900 2.900 2.925 2.900 2.950 2,329,500 6,766,250 2.9046 2.653 2.653 2.676 2.653 2.699 2,546,512 2.6571 -0.85%
1995-01-19 0 2.925 2.925 2.950 2.925 2.975 4,623,000 13,600,100 2.9418 2.676 2.676 2.699 2.676 2.721 5,053,671 2.6911 0.00%
1995-01-18 0 2.925 2.925 2.950 2.925 2.975 1,990,000 5,866,075 2.9478 2.676 2.676 2.699 2.676 2.721 2,175,385 2.6966 -1.68%
1995-01-17 0 2.975 2.950 2.975 2.925 3.000 6,259,841 18,460,308 2.9490 2.721 2.699 2.721 2.676 2.744 6,842,997 2.6977 1.71%
1995-01-16 0 2.925 2.925 2.950 2.800 2.925 7,655,966 21,992,807 2.8726 2.676 2.676 2.699 2.561 2.676 8,369,182 2.6278 4.46%
1995-01-13 0 2.800 2.800 2.825 2.700 2.850 6,310,113 17,648,505 2.7969 2.561 2.561 2.584 2.470 2.607 6,897,952 2.5585 -1.75%
1995-01-12 0 2.850 2.875 2.900 2.825 2.925 3,310,250 9,527,950 2.8783 2.607 2.630 2.653 2.584 2.676 3,618,627 2.6330 0.00%
1995-01-11 0 2.850 2.850 2.875 2.825 2.975 13,414,330 39,108,658 2.9154 2.607 2.607 2.630 2.584 2.721 14,663,986 2.6670 2.70%
1995-01-10 0 2.775 2.750 2.775 2.550 2.775 10,682,000 27,933,475 2.6150 2.539 2.516 2.539 2.333 2.539 11,677,117 2.3922 2.78%
1995-01-09 0 2.700 2.675 2.700 2.650 2.800 3,510,236 9,652,461 2.7498 2.470 2.447 2.470 2.424 2.561 3,837,243 2.5155 -4.42%
1995-01-06 0 2.825 2.800 2.825 2.775 2.875 6,857,000 19,302,850 2.8151 2.584 2.561 2.584 2.539 2.630 7,495,786 2.5752 -4.24%
1995-01-05 0 2.950 2.925 2.975 2.925 3.050 1,875,000 5,557,525 2.9640 2.699 2.676 2.721 2.676 2.790 2,049,672 2.7114 -1.67%
1995-01-04 0 3.000 3.000 3.025 2.950 3.050 3,092,300 9,328,813 3.0168 2.744 2.744 2.767 2.699 2.790 3,380,373 2.7597 0.00%
1995-01-03 0 3.000 2.975 3.000 3.000 3.050 1,214,000 3,662,275 3.0167 2.744 2.721 2.744 2.744 2.790 1,327,094 2.7596 -3.23%
1994-12-30 0 3.100 3.075 3.100 3.075 3.125 370,000 1,145,800 3.0968 2.836 2.813 2.836 2.813 2.859 404,469 2.8329 0.81%
1994-12-29 0 3.075 3.075 3.100 3.050 3.100 593,000 1,828,750 3.0839 2.813 2.813 2.836 2.790 2.836 648,243 2.8211 -0.81%
1994-12-28 0 3.100 3.075 3.100 3.100 3.200 1,419,000 4,475,850 3.1542 2.836 2.813 2.836 2.836 2.927 1,551,192 2.8854 -0.80%
1994-12-23 0 3.125 3.100 3.125 3.050 3.125 3,000,000 9,291,900 3.0973 2.859 2.836 2.859 2.790 2.859 3,279,475 2.8334 0.81%
1994-12-22 0 3.100 3.100 3.125 3.100 3.300 2,872,000 9,086,750 3.1639 2.836 2.836 2.859 2.836 3.019 3,139,551 2.8943 -3.13%
1994-12-21 0 3.200 3.150 3.200 3.150 3.275 3,438,000 10,992,175 3.1973 2.927 2.882 2.927 2.882 2.996 3,758,278 2.9248 0.79%
1994-12-20 0 3.175 3.175 3.200 3.000 3.175 2,356,006 7,398,693 3.1404 2.904 2.904 2.927 2.744 2.904 2,575,487 2.8727 0.00%
1994-12-19 0 3.175 3.175 3.200 3.175 3.300 3,287,000 10,564,150 3.2139 2.904 2.904 2.927 2.904 3.019 3,593,211 2.9400 -0.78%
1994-12-16 0 3.200 3.175 3.200 3.175 3.275 3,389,000 10,830,250 3.1957 2.927 2.904 2.927 2.904 2.996 3,704,713 2.9234 -2.29%
1994-12-15 0 3.275 3.250 3.275 3.250 3.300 2,558,579 8,358,170 3.2667 2.996 2.973 2.996 2.973 3.019 2,796,932 2.9883 3.15%
1994-12-14 0 3.175 3.150 3.175 3.125 3.200 3,659,000 11,552,450 3.1573 2.904 2.882 2.904 2.859 2.927 3,999,866 2.8882 2.42%
1994-12-13 0 3.100 3.075 3.100 3.025 3.100 3,647,230 11,169,804 3.0625 2.836 2.813 2.836 2.767 2.836 3,987,000 2.8016 3.33%
1994-12-12 0 3.000 3.000 3.025 3.000 3.150 1,780,823 5,394,596 3.0293 2.744 2.744 2.767 2.744 2.882 1,946,721 2.7711 -0.83%
1994-12-09 0 3.025 3.025 3.050 2.900 3.075 5,241,082 15,680,132 2.9918 2.767 2.767 2.790 2.653 2.813 5,729,332 2.7368 -1.63%
1994-12-08 0 3.075 3.075 3.100 3.025 3.100 4,835,000 14,831,225 3.0675 2.813 2.813 2.836 2.767 2.836 5,285,420 2.8061 -3.15%
1994-12-07 0 3.175 3.175 3.200 3.125 3.200 3,709,000 11,791,400 3.1791 2.904 2.904 2.927 2.859 2.927 4,054,524 2.9082 -2.31%
1994-12-06 0 3.250 3.225 3.275 3.100 3.275 2,180,000 6,880,750 3.1563 2.973 2.950 2.996 2.836 2.996 2,383,085 2.8873 1.56%
1994-12-05 0 3.200 3.175 3.200 3.175 3.300 4,492,000 14,480,075 3.2235 2.927 2.904 2.927 2.904 3.019 4,910,467 2.9488 0.79%
1994-12-02 0 3.175 3.175 3.200 3.125 3.200 6,877,000 21,746,050 3.1621 2.904 2.904 2.927 2.859 2.927 7,517,649 2.8927 -3.05%
1994-12-01 0 3.275 3.250 3.275 3.225 3.500 4,570,000 15,362,050 3.3615 2.996 2.973 2.996 2.950 3.202 4,995,733 3.0750 -5.76%
1994-11-30 0 3.475 3.400 3.500 3.350 3.625 3,959,000 13,821,225 3.4911 3.179 3.110 3.202 3.065 3.316 4,327,814 3.1936 -5.44%
1994-11-29 0 3.675 3.625 3.675 3.550 3.675 3,798,781 13,635,869 3.5895 3.362 3.316 3.362 3.247 3.362 4,152,669 3.2836 2.80%
1994-11-28 0 3.575 3.550 3.600 3.550 3.725 2,346,000 8,503,925 3.6249 3.270 3.247 3.293 3.247 3.408 2,564,549 3.3160 -2.72%
1994-11-25 0 3.675 3.650 3.675 3.650 3.750 1,837,200 6,762,785 3.6810 3.362 3.339 3.362 3.339 3.430 2,008,350 3.3673 -0.68%
1994-11-24 0 3.700 3.700 3.750 3.700 3.825 3,557,000 13,335,800 3.7492 3.385 3.385 3.430 3.385 3.499 3,888,364 3.4297 0.68%
1994-11-23 0 3.675 3.650 3.750 3.525 3.750 5,550,000 20,325,275 3.6622 3.362 3.339 3.430 3.225 3.430 6,067,028 3.3501 -6.37%
1994-11-22 0 3.925 3.900 3.925 3.875 4.050 2,920,000 11,505,825 3.9404 3.591 3.568 3.591 3.545 3.705 3,192,022 3.6046 -4.85%
1994-11-21 0 4.125 4.125 4.150 4.100 4.150 1,547,000 6,377,150 4.1223 3.773 3.773 3.796 3.751 3.796 1,691,116 3.7710 -1.20%
1994-11-18 0 4.175 4.175 4.200 4.150 4.200 940,825 3,924,606 4.1715 3.819 3.819 3.842 3.796 3.842 1,028,471 3.8160 -1.76%
1994-11-17 0 4.250 4.225 4.250 4.150 4.350 3,408,307 14,312,882 4.1994 3.888 3.865 3.888 3.796 3.979 3,725,819 3.8415 -0.58%
1994-11-16 0 4.275 4.250 4.275 4.250 4.300 3,260,882 13,964,146 4.2823 3.911 3.888 3.911 3.888 3.934 3,564,660 3.9174 -0.58%
1994-11-15 0 4.300 4.275 4.300 4.225 4.325 2,850,415 12,237,872 4.2934 3.934 3.911 3.934 3.865 3.956 3,115,955 3.9275 2.38%
1994-11-14 0 4.200 4.175 4.200 4.125 4.200 1,043,000 4,343,800 4.1647 3.842 3.819 3.842 3.773 3.842 1,140,164 3.8098 0.60%
1994-11-11 0 4.175 4.150 4.175 4.150 4.200 1,403,830 5,848,037 4.1658 3.819 3.796 3.819 3.796 3.842 1,534,608 3.8108 0.00%
1994-11-10 0 4.175 4.150 4.200 4.150 4.200 933,000 3,900,500 4.1806 3.819 3.796 3.842 3.796 3.842 1,019,917 3.8243 0.00%
1994-11-09 0 4.175 4.150 4.175 4.150 4.200 2,662,738 11,109,044 4.1720 3.819 3.796 3.819 3.796 3.842 2,910,794 3.8165 -1.18%
1994-11-08 0 4.225 4.175 4.200 4.175 4.250 1,411,000 5,933,975 4.2055 3.865 3.819 3.842 3.819 3.888 1,542,446 3.8471 -0.59%
1994-11-07 0 4.250 4.200 4.250 4.200 4.275 719,117 3,025,377 4.2071 3.888 3.842 3.888 3.842 3.911 786,109 3.8485 -0.58%
1994-11-04 0 4.275 4.250 4.275 4.250 4.300 1,295,001 5,532,336 4.2721 3.911 3.888 3.911 3.888 3.934 1,415,641 3.9080 0.00%
1994-11-03 0 4.275 4.275 4.300 4.275 4.325 917,694 3,951,380 4.3058 3.911 3.911 3.934 3.911 3.956 1,003,185 3.9388 0.00%
1994-11-02 0 4.275 4.250 4.275 4.250 4.325 1,101,000 4,727,725 4.2940 3.911 3.888 3.911 3.888 3.956 1,203,567 3.9281 -0.58%
1994-11-01 0 4.300 4.275 4.300 4.275 4.400 2,580,832 11,212,535 4.3445 3.934 3.911 3.934 3.911 4.025 2,821,258 3.9743 -2.27%
1994-10-31 0 4.400 4.400 4.425 4.300 4.400 2,783,635 12,168,567 4.3715 4.025 4.025 4.048 3.934 4.025 3,042,954 3.9989 3.53%
1994-10-28 0 4.250 4.250 4.275 4.200 4.275 2,333,000 9,910,050 4.2478 3.888 3.888 3.911 3.842 3.911 2,550,338 3.8858 1.19%
1994-10-27 0 4.200 4.175 4.200 4.175 4.225 1,052,728 4,422,074 4.2006 3.842 3.819 3.842 3.819 3.865 1,150,798 3.8426 0.60%
1994-10-26 0 4.175 4.150 4.175 4.125 4.200 1,016,000 4,231,550 4.1649 3.819 3.796 3.819 3.773 3.842 1,110,649 3.8100 1.21%
1994-10-25 0 4.125 4.125 4.150 4.100 4.200 3,760,000 15,590,001 4.1463 3.773 3.773 3.796 3.751 3.842 4,110,275 3.7929 -1.79%
1994-10-24 0 4.200 4.175 4.225 4.150 4.225 1,725,420 7,226,441 4.1882 3.842 3.819 3.865 3.796 3.865 1,886,157 3.8313 -0.59%
1994-10-21 0 4.225 4.200 4.225 4.175 4.275 1,698,635 7,149,272 4.2088 3.865 3.842 3.865 3.819 3.911 1,856,877 3.8502 -1.17%
1994-10-20 0 4.275 4.250 4.275 4.250 4.300 4,150,000 17,708,200 4.2670 3.911 3.888 3.911 3.888 3.934 4,536,607 3.9034 -0.58%
1994-10-19 0 4.300 4.275 4.300 4.275 4.375 2,327,101 10,005,978 4.2998 3.934 3.911 3.934 3.911 4.002 2,543,890 3.9333 -1.71%
1994-10-18 0 4.375 4.375 4.400 4.325 4.450 1,933,709 8,484,693 4.3878 4.002 4.002 4.025 3.956 4.071 2,113,850 4.0139 -1.13%
1994-10-17 0 4.425 4.425 4.450 4.400 4.525 2,983,000 13,335,400 4.4705 4.048 4.048 4.071 4.025 4.139 3,260,891 4.0895 0.57%
1994-10-14 0 4.400 4.375 4.400 4.300 4.425 5,815,639 25,428,066 4.3724 4.025 4.002 4.025 3.934 4.048 6,357,414 3.9998 4.14%
1994-10-12 0 4.225 4.225 4.250 4.225 4.300 3,461,415 14,727,402 4.2547 3.865 3.865 3.888 3.865 3.934 3,783,874 3.8921 0.60%
1994-10-11 0 4.200 4.200 4.225 4.200 4.300 2,067,000 8,740,175 4.2284 3.842 3.842 3.865 3.842 3.934 2,259,558 3.8681 0.00%
1994-10-10 0 4.200 4.175 4.200 4.150 4.300 1,557,074 6,544,557 4.2031 3.842 3.819 3.842 3.796 3.934 1,702,128 3.8449 -0.59%
1994-10-07 0 4.225 4.200 4.225 4.150 4.250 2,327,000 9,783,650 4.2044 3.865 3.842 3.865 3.796 3.888 2,543,779 3.8461 1.81%
1994-10-06 0 4.150 4.150 4.175 4.100 4.250 7,298,528 30,438,513 4.1705 3.796 3.796 3.819 3.751 3.888 7,978,446 3.8151 -2.92%
1994-10-05 0 4.275 4.250 4.300 4.275 4.375 4,248,023 18,287,845 4.3050 3.911 3.888 3.934 3.911 4.002 4,643,761 3.9382 -3.39%
1994-10-04 0 4.425 4.425 4.450 4.400 4.475 1,995,000 8,840,000 4.4311 4.048 4.048 4.071 4.025 4.094 2,180,851 4.0535 -0.56%
1994-10-03 0 4.450 4.425 4.475 4.400 4.450 2,058,195 9,110,013 4.4262 4.071 4.048 4.094 4.025 4.071 2,249,933 4.0490 -0.67%
1994-09-30 0 4.480 4.470 4.480 4.460 4.550 2,966,000 13,357,480 4.5035 4.098 4.089 4.098 4.080 4.162 3,242,307 4.1197 -1.97%
1994-09-29 0 4.570 4.560 4.570 4.570 4.680 3,455,639 15,983,926 4.6255 4.181 4.171 4.181 4.181 4.281 3,777,560 4.2313 -1.08%
1994-09-28 0 4.620 4.620 4.630 4.570 4.650 2,380,652 10,985,484 4.6145 4.226 4.226 4.235 4.181 4.254 2,602,429 4.2212 1.54%
1994-09-27 0 4.550 4.550 4.560 4.480 4.560 3,763,562 17,007,007 4.5189 4.162 4.162 4.171 4.098 4.171 4,114,169 4.1338 -0.22%
1994-09-26 0 4.560 4.560 4.570 4.550 4.630 2,862,014 13,129,376 4.5875 4.171 4.171 4.181 4.162 4.235 3,128,634 4.1965 -1.30%
1994-09-23 0 4.620 4.610 4.620 4.600 4.670 2,051,000 9,488,130 4.6261 4.226 4.217 4.226 4.208 4.272 2,242,068 4.2319 -1.07%
1994-09-22 0 4.670 4.670 4.690 4.620 4.700 2,950,000 13,726,200 4.6529 4.272 4.272 4.290 4.226 4.299 3,224,817 4.2564 -1.48%
1994-09-20 0 4.740 4.720 4.740 4.690 4.740 4,230,450 19,962,049 4.7187 4.336 4.318 4.336 4.290 4.336 4,624,551 4.3165 0.42%
1994-09-19 0 4.720 4.720 4.760 4.690 4.800 4,262,661 20,153,034 4.7278 4.318 4.318 4.354 4.290 4.391 4,659,763 4.3249 -1.67%
1994-09-16 0 4.800 4.790 4.800 4.780 4.850 3,112,000 14,930,560 4.7977 4.391 4.382 4.391 4.373 4.437 3,401,909 4.3889 -0.62%
1994-09-15 0 4.830 4.830 4.840 4.770 4.830 2,526,000 12,109,690 4.7940 4.418 4.418 4.428 4.364 4.418 2,761,318 4.3855 1.05%
1994-09-14 0 4.780 4.770 4.790 4.780 4.880 4,275,797 20,686,246 4.8380 4.373 4.364 4.382 4.373 4.464 4,674,123 4.4257 -0.62%
1994-09-13 0 4.810 4.800 4.810 4.780 4.830 4,472,732 21,494,110 4.8056 4.400 4.391 4.400 4.373 4.418 4,889,404 4.3961 -0.21%
1994-09-12 0 4.820 4.810 4.830 4.760 4.860 4,754,250 22,835,965 4.8033 4.409 4.400 4.418 4.354 4.446 5,197,148 4.3939 -2.23%
1994-09-09 0 4.930 4.920 4.940 4.900 4.980 10,453,673 51,676,220 4.9434 4.510 4.501 4.519 4.482 4.556 11,427,519 4.5221 1.02%
1994-09-08 0 4.880 4.880 4.890 4.800 4.900 12,180,069 58,830,812 4.8301 4.464 4.464 4.473 4.391 4.482 13,314,743 4.4185 1.67%
1994-09-07 0 4.800 4.800 4.820 4.700 4.850 110,507,987 510,535,734 4.6199 4.391 4.391 4.409 4.299 4.437 120,802,719 4.2262 0.42%
1994-09-06 0 4.780 4.770 4.780 4.740 4.800 2,657,683 12,689,118 4.7745 4.373 4.364 4.373 4.336 4.391 2,905,268 4.3676 0.00%
1994-09-05 0 4.780 4.780 4.800 4.780 4.840 5,467,345 26,288,484 4.8083 4.373 4.373 4.391 4.373 4.428 5,976,673 4.3985 0.42%
1994-09-02 0 4.760 4.750 4.760 4.740 4.880 8,707,712 41,846,144 4.8056 4.354 4.345 4.354 4.336 4.464 9,518,907 4.3961 -0.42%
1994-09-01 0 4.780 4.780 4.790 4.730 4.920 9,640,630 46,391,505 4.8121 4.373 4.373 4.382 4.327 4.501 10,538,734 4.4020 0.63%
1994-08-31 0 4.750 4.740 4.750 4.650 4.750 6,890,344 32,449,862 4.7095 4.345 4.336 4.345 4.254 4.345 7,532,236 4.3081 1.71%
1994-08-30 0 4.670 4.670 4.690 4.620 4.720 4,458,500 20,827,845 4.6715 4.272 4.272 4.290 4.226 4.318 4,873,846 4.2734 0.65%
1994-08-26 0 4.640 4.640 4.650 4.560 4.650 5,015,894 23,200,316 4.6254 4.245 4.245 4.254 4.171 4.254 5,483,166 4.2312 2.43%
1994-08-25 0 4.530 4.540 4.550 4.480 4.580 2,763,000 12,530,420 4.5351 4.144 4.153 4.162 4.098 4.190 3,020,396 4.1486 1.80%
1994-08-24 0 4.450 4.420 4.450 4.360 4.480 2,919,102 12,913,709 4.4239 4.071 4.043 4.071 3.988 4.098 3,191,040 4.0469 -0.22%
1994-08-23 0 4.460 4.460 4.470 4.430 4.610 3,572,000 16,265,820 4.5537 4.080 4.080 4.089 4.052 4.217 3,904,761 4.1656 -3.46%
1994-08-22 0 4.620 4.610 4.620 4.600 4.700 4,074,000 18,838,600 4.6241 4.226 4.217 4.226 4.208 4.299 4,453,527 4.2300 -2.53%
1994-08-19 0 4.740 4.740 4.750 4.670 4.770 3,444,587 16,180,510 4.6974 4.336 4.336 4.345 4.272 4.364 3,765,479 4.2971 -1.04%
1994-08-18 0 4.790 4.770 4.800 4.770 4.840 1,776,915 8,515,851 4.7925 4.382 4.364 4.391 4.364 4.428 1,942,449 4.3841 -0.83%
1994-08-17 0 4.830 4.820 4.840 4.710 4.860 4,860,524 23,406,831 4.8157 4.418 4.409 4.428 4.309 4.446 5,313,322 4.4053 3.87%
1994-08-16 0 4.650 4.640 4.650 4.640 4.700 1,036,000 4,822,650 4.6551 4.254 4.245 4.254 4.245 4.299 1,132,512 4.2584 -1.48%
1994-08-15 0 4.720 4.710 4.720 4.710 4.750 1,715,586 8,119,312 4.7327 4.318 4.309 4.318 4.309 4.345 1,875,407 4.3294 -0.42%
1994-08-12 0 4.740 4.740 4.750 4.730 4.780 1,965,000 9,347,440 4.7570 4.336 4.336 4.345 4.327 4.373 2,148,056 4.3516 -1.25%
1994-08-11 0 4.800 4.790 4.800 4.730 4.820 3,045,538 14,571,792 4.7846 4.391 4.382 4.391 4.327 4.409 3,329,255 4.3769 1.27%
1994-08-10 0 4.740 4.730 4.740 4.630 4.740 1,918,830 9,009,945 4.6955 4.336 4.327 4.336 4.235 4.336 2,097,585 4.2954 2.38%
1994-08-09 0 4.630 4.620 4.630 4.600 4.690 2,174,000 10,107,590 4.6493 4.235 4.226 4.235 4.208 4.290 2,376,526 4.2531 -1.49%
1994-08-08 0 4.700 4.700 4.720 4.650 4.770 5,231,740 24,703,334 4.7218 4.299 4.299 4.318 4.254 4.364 5,719,120 4.3194 -0.63%
1994-08-05 0 4.730 4.730 4.740 4.720 4.800 10,229,500 48,683,390 4.7591 4.327 4.327 4.336 4.318 4.391 11,182,462 4.3535 -2.47%
1994-08-04 0 4.850 4.840 4.850 4.800 4.890 8,560,000 41,512,330 4.8496 4.437 4.428 4.437 4.391 4.473 9,357,435 4.4363 -0.61%
1994-08-03 0 4.880 4.870 4.890 4.840 4.970 9,728,144 47,561,011 4.8890 4.464 4.455 4.473 4.428 4.546 10,634,401 4.4724 0.62%
1994-08-02 0 4.850 4.830 4.850 4.730 4.930 9,362,000 44,945,910 4.8009 4.437 4.418 4.437 4.327 4.510 10,234,148 4.3918 3.63%
1994-08-01 0 4.680 4.670 4.680 4.680 4.790 4,413,000 20,942,860 4.7457 4.281 4.272 4.281 4.281 4.382 4,824,107 4.3413 -0.85%
1994-07-29 0 4.720 4.710 4.720 4.680 4.780 3,712,000 17,553,140 4.7288 4.318 4.309 4.318 4.281 4.373 4,057,803 4.3258 0.43%
1994-07-28 0 4.700 4.700 4.710 4.620 4.790 4,772,950 22,525,164 4.7193 4.299 4.299 4.309 4.226 4.382 5,217,590 4.3172 1.08%
1994-07-27 0 4.650 4.650 4.660 4.560 4.660 4,808,933 22,237,602 4.6242 4.254 4.254 4.263 4.171 4.263 5,256,925 4.2302 2.65%
1994-07-26 0 4.530 4.500 4.530 4.400 4.580 7,694,300 34,712,710 4.5115 4.144 4.117 4.144 4.025 4.190 8,411,088 4.1270 2.49%
1994-07-25 0 4.420 4.380 4.460 4.400 4.500 2,090,000 9,326,890 4.4626 4.043 4.007 4.080 4.025 4.117 2,284,701 4.0823 -0.67%
1994-07-22 0 4.450 4.450 4.470 4.430 4.500 2,366,600 10,553,180 4.4592 4.071 4.071 4.089 4.052 4.117 2,587,068 4.0792 -0.45%
1994-07-21 0 4.470 4.470 4.500 4.380 4.470 1,477,763 6,541,971 4.4269 4.089 4.089 4.117 4.007 4.089 1,615,429 4.0497 -0.67%
1994-07-20 0 4.500 4.490 4.570 4.440 4.630 3,070,000 14,000,300 4.5604 4.117 4.107 4.181 4.062 4.235 3,355,996 4.1717 2.27%
1994-07-19 0 4.400 4.400 4.450 4.400 4.620 1,171,000 5,245,270 4.4793 4.025 4.025 4.071 4.025 4.226 1,280,088 4.0976 -4.35%
1994-07-18 0 4.600 4.600 4.620 4.500 4.700 4,437,000 20,491,690 4.6184 4.208 4.208 4.226 4.117 4.299 4,850,343 4.2248 -0.65%
1994-07-15 0 4.630 4.620 4.650 4.580 4.670 6,147,000 28,450,540 4.6284 4.235 4.226 4.254 4.190 4.272 6,719,644 4.2339 1.76%
1994-07-14 0 4.550 4.530 4.550 4.500 4.650 2,408,000 11,004,320 4.5699 4.162 4.144 4.162 4.117 4.254 2,632,325 4.1805 -0.74%
1994-07-13 0 4.620 4.610 4.620 4.480 4.620 1,715,000 7,817,440 4.5583 4.193 4.184 4.193 4.066 4.193 1,889,490 4.1373 5.48%
1994-07-12 0 4.380 4.380 4.390 4.260 4.380 986,000 4,284,030 4.3449 3.976 3.976 3.985 3.867 3.976 1,086,319 3.9436 2.82%
1994-07-11 0 4.260 4.260 4.270 4.240 4.310 2,046,125 8,767,260 4.2848 3.867 3.867 3.876 3.848 3.912 2,254,304 3.8891 -0.23%
1994-07-08 0 4.270 4.250 4.270 4.230 4.310 2,164,948 9,237,673 4.2669 3.876 3.858 3.876 3.839 3.912 2,385,217 3.8729 -0.93%
1994-07-07 0 4.310 4.280 4.330 4.180 4.310 2,829,000 11,985,240 4.2366 3.912 3.885 3.930 3.794 3.912 3,116,832 3.8453 1.41%
1994-07-06 0 4.250 4.250 4.260 4.240 4.260 1,866,232 7,934,431 4.2516 3.858 3.858 3.867 3.848 3.867 2,056,109 3.8590 0.24%
1994-07-05 0 4.240 4.240 4.250 4.240 4.270 1,021,000 4,339,430 4.2502 3.848 3.848 3.858 3.848 3.876 1,124,880 3.8577 -0.24%
1994-07-04 0 4.250 4.240 4.250 4.200 4.260 2,099,235 8,910,960 4.2449 3.858 3.848 3.858 3.812 3.867 2,312,818 3.8529 0.00%
1994-07-01 0 4.250 4.220 4.250 4.200 4.260 1,620,000 6,854,150 4.2310 3.858 3.830 3.858 3.812 3.867 1,784,824 3.8402 -1.73%
1994-06-30 0 4.325 4.325 4.350 4.275 4.350 4,956,000 21,413,575 4.3207 3.926 3.926 3.948 3.880 3.948 5,460,240 3.9217 2.37%
1994-06-29 0 4.225 4.200 4.225 4.150 4.250 3,088,225 12,998,517 4.2091 3.835 3.812 3.835 3.767 3.858 3,402,431 3.8204 -0.59%
1994-06-28 0 4.250 4.225 4.250 4.225 4.375 6,218,000 26,635,650 4.2836 3.858 3.835 3.858 3.835 3.971 6,850,640 3.8881 2.41%
1994-06-27 0 4.150 4.125 4.150 4.125 4.250 3,896,000 16,330,950 4.1917 3.767 3.744 3.767 3.744 3.858 4,292,392 3.8046 -3.49%
1994-06-24 0 4.300 4.275 4.300 4.275 4.425 8,586,000 37,326,900 4.3474 3.903 3.880 3.903 3.880 4.016 9,459,568 3.9459 -2.82%
1994-06-23 0 4.425 4.425 4.450 4.425 4.550 3,821,034 17,029,349 4.4567 4.016 4.016 4.039 4.016 4.130 4,209,799 4.0452 -1.67%
1994-06-22 0 4.500 4.500 4.525 4.450 4.550 1,616,000 7,267,650 4.4973 4.084 4.084 4.107 4.039 4.130 1,780,417 4.0820 -0.55%
1994-06-21 0 4.525 4.475 4.525 4.475 4.625 1,439,600 6,532,625 4.5378 4.107 4.062 4.107 4.062 4.198 1,586,070 4.1188 -4.23%
1994-06-20 0 4.725 4.725 4.750 4.600 4.750 3,425,991 16,063,651 4.6888 4.289 4.289 4.311 4.175 4.311 3,774,563 4.2558 2.72%
1994-06-17 0 4.600 4.550 4.600 4.400 4.600 1,546,000 6,953,750 4.4979 4.175 4.130 4.175 3.994 4.175 1,703,295 4.0825 3.37%
1994-06-16 0 4.450 4.425 4.450 4.400 4.600 2,512,000 11,295,375 4.4966 4.039 4.016 4.039 3.994 4.175 2,767,579 4.0813 -3.26%
1994-06-15 0 4.600 4.575 4.600 4.575 4.650 1,179,000 5,440,075 4.6141 4.175 4.153 4.175 4.153 4.221 1,298,955 4.1880 -1.60%
1994-06-10 0 4.675 4.650 4.675 4.500 4.700 2,884,913 13,211,692 4.5796 4.243 4.221 4.243 4.084 4.266 3,178,433 4.1567 -1.06%
1994-06-09 0 4.725 4.725 4.775 4.725 4.900 1,692,322 8,121,747 4.7992 4.289 4.289 4.334 4.289 4.447 1,864,504 4.3560 -3.57%
1994-06-08 0 4.900 4.900 4.950 4.800 4.950 2,049,709 10,005,656 4.8815 4.447 4.447 4.493 4.357 4.493 2,258,253 4.4307 0.00%
1994-06-07 0 4.900 4.875 4.900 4.875 5.050 2,442,000 12,102,275 4.9559 4.447 4.425 4.447 4.425 4.584 2,690,457 4.4982 -2.97%
1994-06-06 0 5.050 5.000 5.050 5.050 5.150 1,377,000 6,988,000 5.0748 4.584 4.538 4.584 4.584 4.674 1,517,100 4.6062 0.00%
1994-06-03 0 5.050 5.050 5.100 4.950 5.050 1,117,951 5,623,638 5.0303 4.584 4.584 4.629 4.493 4.584 1,231,695 4.5658 2.02%
1994-06-02 0 4.950 4.925 4.950 4.925 5.100 1,346,100 6,700,008 4.9773 4.493 4.470 4.493 4.470 4.629 1,483,057 4.5177 -3.88%
1994-06-01 0 5.150 5.150 5.200 5.150 5.200 1,240,488 6,414,964 5.1713 4.674 4.674 4.720 4.674 4.720 1,366,699 4.6938 -0.96%
1994-05-31 0 5.200 5.150 5.200 5.100 5.200 495,865 2,547,732 5.1380 4.720 4.674 4.720 4.629 4.720 546,316 4.6635 0.00%
1994-05-30 0 5.200 5.200 5.250 5.200 5.300 910,000 4,763,650 5.2348 4.720 4.720 4.765 4.720 4.811 1,002,586 4.7514 -1.89%
1994-05-27 0 5.300 5.250 5.300 5.100 5.300 2,965,000 15,433,050 5.2051 4.811 4.765 4.811 4.629 4.811 3,266,669 4.7244 3.92%
1994-05-26 0 5.100 5.100 5.150 5.050 5.250 2,280,394 11,838,410 5.1914 4.629 4.629 4.674 4.584 4.765 2,512,409 4.7120 -2.86%
1994-05-25 0 5.250 5.250 5.300 5.200 5.300 1,282,000 6,733,600 5.2524 4.765 4.765 4.811 4.720 4.811 1,412,435 4.7674 0.96%
1994-05-24 0 5.200 5.150 5.200 5.100 5.250 1,239,250 6,429,550 5.1883 4.720 4.674 4.720 4.629 4.765 1,365,335 4.7091 0.00%
1994-05-23 0 5.200 5.150 5.200 5.150 5.400 3,687,300 19,419,865 5.2667 4.720 4.674 4.720 4.674 4.901 4,062,458 4.7803 -0.95%
1994-05-20 0 5.250 5.150 5.200 5.150 5.300 5,616,000 29,371,250 5.2299 4.765 4.674 4.720 4.674 4.811 6,187,390 4.7470 1.94%
1994-05-19 0 5.150 5.150 5.200 5.100 5.300 2,501,000 12,990,000 5.1939 4.674 4.674 4.720 4.629 4.811 2,755,460 4.7143 -2.83%
1994-05-18 0 5.300 5.250 5.350 5.150 5.300 2,146,000 11,191,150 5.2149 4.811 4.765 4.856 4.674 4.811 2,364,341 4.7333 4.95%
1994-05-17 0 5.050 5.050 5.100 5.050 5.200 3,045,724 15,561,959 5.1094 4.584 4.584 4.629 4.584 4.720 3,355,606 4.6376 -1.94%
1994-05-16 0 5.150 5.100 5.200 5.100 5.200 3,181,000 16,331,500 5.1341 4.674 4.629 4.720 4.629 4.720 3,504,645 4.6600 0.98%
1994-05-13 0 5.100 5.050 5.100 4.900 5.200 10,807,635 54,851,980 5.0753 4.629 4.584 4.629 4.447 4.720 11,907,239 4.6066 5.15%
1994-05-12 0 4.850 4.850 4.875 4.700 4.875 6,635,830 32,018,118 4.8250 4.402 4.402 4.425 4.266 4.425 7,310,981 4.3795 2.11%
1994-05-11 0 4.750 4.750 4.775 4.550 4.775 9,291,027 43,246,094 4.6546 4.311 4.311 4.334 4.130 4.334 10,236,326 4.2248 4.97%
1994-05-10 0 4.525 4.500 4.525 4.425 4.525 3,775,000 16,915,800 4.4810 4.107 4.084 4.107 4.016 4.107 4,159,081 4.0672 0.56%
1994-05-09 0 4.500 4.500 4.525 4.400 4.525 5,433,000 24,242,450 4.4621 4.084 4.084 4.107 3.994 4.107 5,985,771 4.0500 0.00%
1994-05-06 0 4.500 4.475 4.500 4.450 4.525 9,405,000 42,293,425 4.4969 4.084 4.062 4.084 4.039 4.107 10,361,895 4.0816 2.86%
1994-05-05 0 4.375 4.375 4.400 4.175 4.400 6,638,000 28,741,700 4.3299 3.971 3.971 3.994 3.789 3.994 7,313,372 3.9300 2.34%
1994-05-04 0 4.275 4.250 4.300 4.275 4.500 4,118,000 18,185,275 4.4160 3.880 3.858 3.903 3.880 4.084 4,536,979 4.0082 -5.00%
1994-05-03 0 4.500 4.500 4.525 4.450 4.500 2,891,790 12,949,542 4.4780 4.084 4.084 4.107 4.039 4.084 3,186,010 4.0645 0.00%
1994-05-02 0 4.500 4.500 4.525 4.475 4.525 1,757,923 7,918,265 4.5043 4.084 4.084 4.107 4.062 4.107 1,936,780 4.0884 -1.10%
1994-04-29 0 4.550 4.525 4.550 4.475 4.550 4,025,000 18,208,875 4.5239 4.130 4.107 4.130 4.062 4.130 4,434,517 4.1062 0.00%
1994-04-28 0 4.550 4.550 4.575 4.475 4.575 3,860,000 17,497,375 4.5330 4.130 4.130 4.153 4.062 4.153 4,252,729 4.1144 -1.62%
1994-04-27 0 4.625 4.600 4.625 4.600 4.675 2,492,830 11,533,089 4.6265 4.198 4.175 4.198 4.175 4.243 2,746,459 4.1993 1.09%
1994-04-26 0 4.575 4.575 4.600 4.525 4.625 4,115,000 18,896,350 4.5921 4.153 4.153 4.175 4.107 4.198 4,533,674 4.1680 -1.61%
1994-04-25 0 4.650 4.650 4.675 4.600 4.675 5,580,683 25,939,626 4.6481 4.221 4.221 4.243 4.175 4.243 6,148,480 4.2189 0.00%
1994-04-22 0 4.650 4.650 4.675 4.575 4.725 4,562,000 21,330,975 4.6758 4.221 4.221 4.243 4.153 4.289 5,026,153 4.2440 2.20%
1994-04-21 0 4.550 4.525 4.550 4.475 4.650 3,003,000 13,668,800 4.5517 4.130 4.107 4.130 4.062 4.221 3,308,535 4.1314 -4.21%
1994-04-20 0 4.750 4.750 4.775 4.700 4.875 3,665,000 17,444,100 4.7596 4.311 4.311 4.334 4.266 4.425 4,037,889 4.3201 -2.56%
1994-04-19 0 4.875 4.875 4.900 4.825 4.950 5,662,000 27,550,450 4.8659 4.425 4.425 4.447 4.379 4.493 6,238,070 4.4165 -2.50%
1994-04-18 0 5.000 5.000 5.050 4.950 5.050 2,203,000 11,013,300 4.9992 4.538 4.538 4.584 4.493 4.584 2,427,140 4.5376 -0.99%
1994-04-15 0 5.050 5.000 5.050 4.975 5.150 6,137,500 31,051,675 5.0593 4.584 4.538 4.584 4.516 4.674 6,761,949 4.5921 -0.98%
1994-04-14 0 5.100 5.050 5.100 5.050 5.250 4,172,000 21,291,050 5.1033 4.629 4.584 4.629 4.584 4.765 4,596,473 4.6320 -0.97%
1994-04-13 0 5.150 5.150 5.200 5.150 5.300 8,655,956 45,032,680 5.2025 4.674 4.674 4.720 4.674 4.811 9,536,641 4.7221 0.00%
1994-04-12 0 5.150 5.100 5.200 5.100 5.450 8,321,830 43,579,475 5.2368 4.674 4.629 4.720 4.629 4.947 9,168,520 4.7532 0.00%
1994-04-11 0 5.150 5.100 5.150 4.925 5.150 2,252,912 11,325,210 5.0269 4.674 4.629 4.674 4.470 4.674 2,482,131 4.5627 4.04%
1994-04-08 0 4.950 4.950 4.975 4.900 4.975 2,857,000 14,103,400 4.9364 4.493 4.493 4.516 4.447 4.516 3,147,681 4.4806 0.51%
1994-04-07 0 4.925 4.925 4.950 4.825 4.975 3,798,049 18,675,585 4.9172 4.470 4.470 4.493 4.379 4.516 4,184,475 4.4631 0.00%
1994-04-06 0 4.925 4.900 4.925 4.900 5.050 4,838,000 24,013,400 4.9635 4.470 4.447 4.470 4.447 4.584 5,330,234 4.5051 1.03%
1994-03-31 0 4.875 4.850 4.875 4.800 4.950 4,765,000 23,168,000 4.8621 4.425 4.402 4.425 4.357 4.493 5,249,807 4.4131 -3.47%
1994-03-30 0 5.050 5.000 5.050 4.975 5.150 2,356,352 11,899,484 5.0500 4.584 4.538 4.584 4.516 4.674 2,596,095 4.5836 -2.88%
1994-03-29 0 5.200 5.150 5.200 4.975 5.200 3,602,000 18,453,575 5.1231 4.720 4.674 4.720 4.516 4.720 3,968,479 4.6500 5.05%
1994-03-28 0 4.950 4.925 4.950 4.800 5.300 11,175,710 55,162,450 4.9359 4.493 4.470 4.493 4.357 4.811 12,312,763 4.4801 -4.81%
1994-03-25 0 5.200 5.150 5.200 5.150 5.400 3,110,000 16,428,800 5.2826 4.720 4.674 4.720 4.674 4.901 3,426,422 4.7947 -2.80%
1994-03-24 0 5.350 5.300 5.350 5.300 5.550 4,017,000 21,808,350 5.4290 4.856 4.811 4.856 4.811 5.037 4,425,703 4.9277 0.94%
1994-03-23 0 5.300 5.350 5.400 5.150 5.500 4,811,281 25,441,449 5.2879 4.811 4.856 4.901 4.674 4.992 5,300,796 4.7996 1.92%
1994-03-22 0 5.200 5.150 5.200 4.875 5.250 4,482,530 22,838,106 5.0949 4.720 4.674 4.720 4.425 4.765 4,938,597 4.6244 6.12%
1994-03-21 0 4.900 - 4.900 4.900 5.300 4,271,000 21,700,750 5.0810 4.447 - 4.447 4.447 4.811 4,705,546 4.6117 -6.67%
1994-03-18 0 5.250 5.200 5.300 5.000 5.600 7,292,226 38,214,150 5.2404 4.765 4.720 4.811 4.538 5.083 8,034,161 4.7565 -7.89%
1994-03-17 0 5.700 5.700 5.750 5.650 5.950 2,129,000 12,288,200 5.7718 5.174 5.174 5.219 5.128 5.401 2,345,611 5.2388 -3.39%
1994-03-16 0 5.900 5.900 5.950 5.850 5.900 2,229,000 13,106,450 5.8800 5.355 5.355 5.401 5.310 5.355 2,455,786 5.3370 1.72%
1994-03-15 0 5.800 5.750 5.850 5.750 6.000 3,674,616 21,725,673 5.9124 5.264 5.219 5.310 5.219 5.446 4,048,483 5.3664 -0.85%
1994-03-14 0 5.850 5.800 5.850 5.600 5.850 6,134,415 35,278,674 5.7509 5.310 5.264 5.310 5.083 5.310 6,758,550 5.2199 -0.85%
1994-03-11 0 5.900 5.900 5.950 5.850 6.050 4,844,000 28,863,750 5.9587 5.355 5.355 5.401 5.310 5.491 5,336,844 5.4084 -2.48%
1994-03-10 0 6.050 6.050 6.100 6.000 6.200 4,787,000 29,299,250 6.1206 5.491 5.491 5.537 5.446 5.627 5,274,045 5.5554 -0.82%
1994-03-09 0 6.100 6.100 6.150 5.900 6.150 4,901,122 29,650,808 6.0498 5.537 5.537 5.582 5.355 5.582 5,399,778 5.4911 3.39%
1994-03-08 0 5.900 5.900 6.000 5.750 6.000 6,270,000 37,236,450 5.9388 5.355 5.355 5.446 5.219 5.446 6,907,930 5.3904 4.42%
1994-03-07 0 5.650 5.600 5.650 5.600 5.850 3,852,538 22,116,394 5.7407 5.128 5.083 5.128 5.083 5.310 4,244,508 5.2106 -0.88%
1994-03-04 0 5.700 5.650 5.700 5.650 5.850 2,603,000 14,961,750 5.7479 5.174 5.128 5.174 5.128 5.310 2,867,838 5.2171 -1.72%
1994-03-03 0 5.800 5.750 5.800 5.600 5.900 5,332,000 30,707,350 5.7591 5.264 5.219 5.264 5.083 5.355 5,874,495 5.2272 0.87%
1994-03-02 0 5.750 5.700 5.750 5.650 6.000 8,947,000 52,164,300 5.8304 5.219 5.174 5.219 5.128 5.446 9,857,297 5.2919 -7.26%
1994-03-01 0 6.200 6.150 6.200 6.000 6.300 5,516,196 33,852,916 6.1370 5.627 5.582 5.627 5.446 5.718 6,077,432 5.5703 5.08%
1994-02-28 0 5.900 5.900 6.000 5.800 6.050 6,870,115 40,921,156 5.9564 5.355 5.355 5.446 5.264 5.491 7,569,103 5.4063 0.85%
1994-02-25 0 5.850 5.800 5.850 5.750 6.100 7,858,700 46,226,725 5.8822 5.310 5.264 5.310 5.219 5.537 8,658,270 5.3390 -7.29%
1994-02-24 0 6.400 6.350 6.400 6.350 6.850 4,256,626 28,303,413 6.6493 5.727 5.683 5.727 5.683 6.130 4,756,599 5.9503 -6.57%
1994-02-23 0 6.850 6.800 6.850 6.700 7.050 5,096,000 35,153,950 6.8983 6.130 6.085 6.130 5.996 6.309 5,694,564 6.1732 3.01%
1994-02-22 0 6.650 6.600 6.700 6.200 6.700 2,709,156 17,696,533 6.5321 5.951 5.906 5.996 5.548 5.996 3,027,367 5.8455 4.72%
1994-02-21 0 6.350 6.350 6.600 6.250 6.600 1,857,099 11,871,361 6.3924 5.683 5.683 5.906 5.593 5.906 2,075,229 5.7205 -5.22%
1994-02-18 0 6.700 6.650 6.700 6.650 6.800 1,551,049 10,385,071 6.6955 5.996 5.951 5.996 5.951 6.085 1,733,231 5.9917 -0.74%
1994-02-17 0 6.750 6.700 6.750 6.550 6.750 3,604,000 23,988,050 6.6560 6.040 5.996 6.040 5.862 6.040 4,027,317 5.9563 2.27%
1994-02-16 0 6.600 6.600 6.650 6.600 7.100 2,735,027 18,772,221 6.8636 5.906 5.906 5.951 5.906 6.354 3,056,276 6.1422 -5.04%
1994-02-15 0 6.950 6.950 7.000 6.850 7.000 5,163,000 35,854,100 6.9444 6.219 6.219 6.264 6.130 6.264 5,769,433 6.2145 0.00%
1994-02-14 0 6.950 6.900 6.950 6.700 6.950 5,652,415 38,677,739 6.8427 6.219 6.175 6.219 5.996 6.219 6,316,334 6.1234 -2.11%
1994-02-09 0 7.100 7.100 7.150 6.900 7.150 3,327,420 23,529,253 7.0713 6.354 6.354 6.398 6.175 6.398 3,718,250 6.3280 3.65%
1994-02-08 0 6.850 6.800 6.850 6.650 7.100 5,877,110 40,415,532 6.8768 6.130 6.085 6.130 5.951 6.354 6,567,421 6.1539 -1.44%
1994-02-07 0 6.950 6.900 7.000 6.800 7.300 5,087,758 36,054,316 7.0865 6.219 6.175 6.264 6.085 6.533 5,685,353 6.3416 -6.71%
1994-02-04 0 7.450 7.450 7.500 7.250 7.500 7,882,805 58,230,546 7.3870 6.667 6.667 6.712 6.488 6.712 8,808,700 6.6106 2.05%
1994-02-03 0 7.300 7.250 7.300 7.250 7.350 5,315,834 38,719,566 7.2838 6.533 6.488 6.533 6.488 6.577 5,940,219 6.5182 0.69%
1994-02-02 0 7.250 7.200 7.250 7.200 7.350 4,770,000 34,780,700 7.2916 6.488 6.443 6.488 6.443 6.577 5,330,272 6.5251 -1.36%
1994-02-01 0 7.350 7.300 7.400 7.050 7.400 4,067,000 29,305,200 7.2056 6.577 6.533 6.622 6.309 6.622 4,544,700 6.4482 4.26%
1994-01-31 0 7.050 7.000 7.050 6.950 7.150 3,883,428 27,406,413 7.0573 6.309 6.264 6.309 6.219 6.398 4,339,566 6.3155 0.71%
1994-01-28 0 7.000 6.950 7.000 6.900 7.250 8,314,390 58,936,591 7.0885 6.264 6.219 6.264 6.175 6.488 9,290,978 6.3434 0.00%
1994-01-27 0 7.000 6.950 7.000 6.900 7.150 4,237,000 29,980,350 7.0758 6.264 6.219 6.264 6.175 6.398 4,734,668 6.3321 -0.71%
1994-01-26 0 7.050 7.050 7.100 6.900 7.250 5,828,119 41,144,552 7.0597 6.309 6.309 6.354 6.175 6.488 6,512,675 6.3176 -4.08%
1994-01-25 0 7.350 7.350 7.400 7.250 7.500 6,816,012 50,201,043 7.3652 6.577 6.577 6.622 6.488 6.712 7,616,604 6.5910 0.00%
1994-01-24 0 7.350 7.350 7.400 6.950 7.500 11,578,009 84,691,881 7.3149 6.577 6.577 6.622 6.219 6.712 12,937,933 6.5460 7.30%
1994-01-21 0 6.850 6.800 6.850 6.700 6.900 4,238,284 28,784,717 6.7916 6.130 6.085 6.130 5.996 6.175 4,736,102 6.0777 0.74%
1994-01-20 0 6.800 6.750 6.800 6.750 7.000 9,758,903 67,445,436 6.9112 6.085 6.040 6.085 6.040 6.264 10,905,160 6.1847 0.74%
1994-01-19 0 6.750 6.700 6.750 6.650 6.750 3,326,268 22,361,774 6.7228 6.040 5.996 6.040 5.951 6.040 3,716,963 6.0161 0.75%
1994-01-18 0 6.700 6.650 6.700 6.650 6.800 5,074,730 34,067,282 6.7131 5.996 5.951 5.996 5.951 6.085 5,670,795 6.0075 3.08%
1994-01-17 0 6.500 6.500 6.600 6.450 6.600 12,390,000 80,607,850 6.5059 5.817 5.817 5.906 5.772 5.906 13,845,299 5.8220 0.78%
1994-01-14 0 6.450 6.450 6.500 6.350 6.550 9,192,519 59,307,544 6.4517 5.772 5.772 5.817 5.683 5.862 10,272,249 5.7736 4.88%
1994-01-13 0 6.150 6.150 6.200 6.000 6.600 9,160,000 57,829,800 6.3133 5.504 5.504 5.548 5.369 5.906 10,235,911 5.6497 -6.11%
1994-01-12 0 6.550 6.500 6.650 6.500 6.800 10,736,164 70,950,415 6.6085 5.862 5.817 5.951 5.817 6.085 11,997,207 5.9139 -2.24%
1994-01-11 0 6.700 6.650 6.700 6.550 7.200 16,989,647 113,620,023 6.6876 5.996 5.951 5.996 5.862 6.443 18,985,209 5.9847 -4.29%
1994-01-10 0 7.000 7.000 7.050 6.450 7.050 11,606,062 78,857,213 6.7945 6.264 6.264 6.309 5.772 6.309 12,969,281 6.0803 11.11%
1994-01-07 0 6.300 6.300 6.400 5.700 6.600 16,013,000 98,343,750 6.1415 5.638 5.638 5.727 5.101 5.906 17,893,847 5.4960 -6.67%
1994-01-06 0 6.750 6.700 6.800 6.550 7.450 7,053,163 48,307,244 6.8490 6.040 5.996 6.085 5.862 6.667 7,881,610 6.1291 -8.78%
1994-01-05 0 7.400 7.300 7.450 7.300 7.750 7,076,191 53,306,989 7.5333 6.622 6.533 6.667 6.533 6.935 7,907,343 6.7415 -3.90%
1994-01-04 0 7.700 7.650 7.700 7.600 8.050 10,285,200 81,133,037 7.8883 6.891 6.846 6.891 6.801 7.204 11,493,274 7.0592 1.99%
1994-01-03 0 7.550 7.550 - 7.050 7.750 9,181,867 66,224,317 7.2125 6.756 6.756 - 6.309 6.935 10,260,346 6.4544

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