ARTS OPTICAL INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01120  1996-11-08    
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
2026-01-30 0 0.950 0.800 1.000 0.950 0.950 100,000 95,000 0.9500 0.950 0.800 1.000 0.950 0.950 100,000 0.9500 0.00%
2026-01-29 0 0.950 0.950 1.010 0.950 0.960 30,000 28,540 0.9513 0.950 0.950 1.010 0.950 0.960 30,000 0.9513 0.00%
2026-01-28 0 0.950 0.900 1.010 0.950 0.950 2,000 1,900 0.9500 0.950 0.900 1.010 0.950 0.950 2,000 0.9500 0.00%
2026-01-27 0 0.950 0.910 1.000 0.810 0.980 104,000 98,580 0.9479 0.950 0.910 1.000 0.810 0.980 104,000 0.9479 -3.06%
2026-01-26 0 0.980 0.980 1.010 0.980 1.000 16,000 15,920 0.9950 0.980 0.980 1.010 0.980 1.000 16,000 0.9950 -2.00%
2026-01-23 0 1.000 1.000 1.110 1.000 1.000 4,000 4,000 1.0000 1.000 1.000 1.110 1.000 1.000 4,000 1.0000 0.00%
2026-01-22 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2026-01-21 0 1.000 1.000 1.090 1.000 1.090 14,000 15,080 1.0771 1.000 1.000 1.090 1.000 1.090 14,000 1.0771 -9.09%
2026-01-20 0 1.100 1.000 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.000 1.100 1.100 1.100 2,000 1.1000 8.91%
2026-01-19 0 1.010 1.000 1.110 1.010 1.010 32,000 32,320 1.0100 1.010 1.000 1.110 1.010 1.010 32,000 1.0100 1.00%
2026-01-16 0 1.000 0.990 1.010 1.000 1.000 10,000 10,000 1.0000 1.000 0.990 1.010 1.000 1.000 10,000 1.0000 0.00%
2026-01-15 0 1.000 1.000 1.010 0.980 1.000 12,000 11,960 0.9967 1.000 1.000 1.010 0.980 1.000 12,000 0.9967 -0.99%
2026-01-14 0 1.010 0.980 1.010 0.980 1.010 28,000 28,220 1.0079 1.010 0.980 1.010 0.980 1.010 28,000 1.0079 0.00%
2026-01-13 0 1.010 0.980 1.010 1.050 1.050 4,000 4,200 1.0500 1.010 0.980 1.010 1.050 1.050 4,000 1.0500 -2.88%
2026-01-12 0 1.040 0.980 1.040 0.980 1.040 50,000 49,960 0.9992 1.040 0.980 1.040 0.980 1.040 50,000 0.9992 1.96%
2026-01-09 0 1.020 1.000 1.020 0.940 1.050 50,000 48,660 0.9732 1.020 1.000 1.020 0.940 1.050 50,000 0.9732 7.37%
2026-01-08 0 0.950 0.820 0.950 0.890 0.960 26,000 24,320 0.9354 0.950 0.820 0.950 0.890 0.960 26,000 0.9354 10.47%
2026-01-07 0 0.860 0.850 0.860 0.840 0.870 60,000 51,640 0.8607 0.860 0.850 0.860 0.840 0.870 60,000 0.8607 -10.42%
2026-01-06 0 0.960 0.850 0.960 0.990 0.990 6,000 5,940 0.9900 0.960 0.850 0.960 0.990 0.990 6,000 0.9900 -1.03%
2026-01-05 0 0.970 0.870 0.970 0.850 0.980 14,000 13,440 0.9600 0.970 0.870 0.970 0.850 0.980 14,000 0.9600 2.11%
2026-01-02 0 0.950 0.840 0.980 - - 0 0 - 0.950 0.840 0.980 - - 0 - 0.00%
2025-12-31 0 0.950 0.880 0.990 0.850 0.990 70,000 61,580 0.8797 0.950 0.880 0.990 0.850 0.990 70,000 0.8797 11.76%
2025-12-30 0 0.850 0.850 0.950 - - 360 295 0.8194 0.850 0.850 0.950 - - 360 0.8194 0.00%
2025-12-29 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 0.00%
2025-12-24 0 0.850 0.850 0.870 - - 0 0 - 0.850 0.850 0.870 - - 0 - 0.00%
2025-12-23 0 0.850 0.830 0.870 - - 0 0 - 0.850 0.830 0.870 - - 0 - 0.00%
2025-12-22 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2025-12-19 0 0.850 0.820 0.950 - - 0 0 - 0.850 0.820 0.950 - - 0 - 0.00%
2025-12-18 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2025-12-17 0 0.850 0.820 0.860 0.850 0.860 104,000 88,540 0.8513 0.850 0.820 0.860 0.850 0.860 104,000 0.8513 0.00%
2025-12-16 0 0.850 0.820 0.860 0.820 0.850 32,000 27,140 0.8481 0.850 0.820 0.860 0.820 0.850 32,000 0.8481 -1.16%
2025-12-15 0 0.860 0.830 0.950 - - 0 0 - 0.860 0.830 0.950 - - 0 - 0.00%
2025-12-12 0 0.860 0.830 0.860 0.820 0.860 62,000 53,220 0.8584 0.860 0.830 0.860 0.820 0.860 62,000 0.8584 2.38%
2025-12-11 0 0.840 0.820 0.880 0.840 0.850 242,000 204,280 0.8441 0.840 0.820 0.880 0.840 0.850 242,000 0.8441 -1.18%
2025-12-10 0 0.850 0.820 0.890 0.850 0.850 130,000 110,500 0.8500 0.850 0.820 0.890 0.850 0.850 130,000 0.8500 3.66%
2025-12-09 0 0.820 0.810 0.850 0.820 0.850 62,000 52,640 0.8490 0.820 0.810 0.850 0.820 0.850 62,000 0.8490 -3.53%
2025-12-08 0 0.850 0.820 0.880 0.850 0.850 32,000 27,200 0.8500 0.850 0.820 0.880 0.850 0.850 32,000 0.8500 0.00%
2025-12-05 0 0.850 0.850 0.930 - - 0 0 - 0.850 0.850 0.930 - - 0 - 0.00%
2025-12-04 0 0.850 0.820 0.950 - - 0 0 - 0.850 0.820 0.950 - - 0 - 0.00%
2025-12-03 0 0.850 0.850 0.880 0.850 0.850 8,000 6,800 0.8500 0.850 0.850 0.880 0.850 0.850 8,000 0.8500 0.00%
2025-12-02 0 0.850 0.850 0.930 - - 0 0 - 0.850 0.850 0.930 - - 0 - 0.00%
2025-12-01 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 2.41%
2025-11-28 0 0.830 0.830 0.930 - - 0 0 - 0.830 0.830 0.930 - - 0 - 0.00%
2025-11-27 0 0.830 0.830 0.930 - - 0 0 - 0.830 0.830 0.930 - - 0 - 0.00%
2025-11-26 0 0.830 0.820 0.930 - - 0 0 - 0.830 0.820 0.930 - - 0 - 0.00%
2025-11-25 0 0.830 0.830 0.890 0.830 0.830 2,000 1,660 0.8300 0.830 0.830 0.890 0.830 0.830 2,000 0.8300 -2.35%
2025-11-24 0 0.850 0.830 0.930 - - 0 0 - 0.850 0.830 0.930 - - 0 - 0.00%
2025-11-21 0 0.850 0.820 0.860 0.810 0.850 70,000 58,700 0.8386 0.850 0.820 0.860 0.810 0.850 70,000 0.8386 2.41%
2025-11-20 0 0.830 0.830 0.840 0.830 0.850 60,000 50,800 0.8467 0.830 0.830 0.840 0.830 0.850 60,000 0.8467 -2.35%
2025-11-19 0 0.850 0.850 0.890 0.850 0.860 58,000 49,480 0.8531 0.850 0.850 0.890 0.850 0.860 58,000 0.8531 0.00%
2025-11-18 0 0.850 0.850 0.890 0.830 0.850 24,000 20,360 0.8483 0.850 0.850 0.890 0.830 0.850 24,000 0.8483 -2.30%
2025-11-17 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2025-11-14 0 0.870 0.870 0.950 - - 0 0 - 0.870 0.870 0.950 - - 0 - 0.00%
2025-11-13 0 0.870 0.870 0.950 0.860 0.860 2,000 1,720 0.8600 0.870 0.870 0.950 0.860 0.860 2,000 0.8600 2.35%
2025-11-12 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 0.00%
2025-11-11 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 1.19%
2025-11-10 0 0.840 0.830 0.900 0.840 0.900 126,000 113,280 0.8990 0.840 0.830 0.900 0.840 0.900 126,000 0.8990 1.20%
2025-11-07 0 0.830 0.830 0.910 0.820 0.820 6,000 4,920 0.8200 0.830 0.830 0.910 0.820 0.820 6,000 0.8200 1.22%
2025-11-06 0 0.820 0.820 0.950 0.820 0.900 52,000 46,640 0.8969 0.820 0.820 0.950 0.820 0.900 52,000 0.8969 -10.87%
2025-11-05 0 0.920 0.820 0.940 - - 0 0 - 0.920 0.820 0.940 - - 0 - 0.00%
2025-11-04 0 0.920 0.850 0.940 - - 0 0 - 0.920 0.850 0.940 - - 0 - 0.00%
2025-11-03 0 0.920 0.850 0.940 - - 0 0 - 0.920 0.850 0.940 - - 0 - 0.00%
2025-10-31 0 0.920 0.810 0.930 0.920 0.920 2,000 1,840 0.9200 0.920 0.810 0.930 0.920 0.920 2,000 0.9200 0.00%
2025-10-30 0 0.920 0.810 0.950 - - 0 0 - 0.920 0.810 0.950 - - 0 - 0.00%
2025-10-28 0 0.920 0.830 0.950 - - 0 0 - 0.920 0.830 0.950 - - 0 - 0.00%
2025-10-27 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2025-10-24 0 0.920 0.850 0.950 0.920 0.920 10,000 9,200 0.9200 0.920 0.850 0.950 0.920 0.920 10,000 0.9200 8.24%
2025-10-23 0 0.850 0.850 0.920 0.850 0.850 16,000 13,600 0.8500 0.850 0.850 0.920 0.850 0.850 16,000 0.8500 3.66%
2025-10-22 0 0.820 0.810 0.860 - - 0 0 - 0.820 0.810 0.860 - - 0 - 0.00%
2025-10-21 0 0.820 0.810 0.860 0.810 0.820 12,000 9,760 0.8133 0.820 0.810 0.860 0.810 0.820 12,000 0.8133 0.00%
2025-10-20 0 0.820 0.820 0.920 0.820 0.820 32,000 26,240 0.8200 0.820 0.820 0.920 0.820 0.820 32,000 0.8200 -4.65%
2025-10-17 0 0.860 0.800 0.920 - - 0 0 - 0.860 0.800 0.920 - - 0 - 0.00%
2025-10-16 0 0.860 0.840 0.920 0.830 0.940 34,000 30,140 0.8865 0.860 0.840 0.920 0.830 0.940 34,000 0.8865 6.17%
2025-10-15 0 0.810 0.810 0.950 0.800 0.840 32,000 26,460 0.8269 0.810 0.810 0.950 0.800 0.840 32,000 0.8269 -5.81%
2025-10-14 0 0.860 0.810 0.940 - - 0 0 - 0.860 0.810 0.940 - - 0 - 0.00%
2025-10-13 0 0.860 0.780 0.950 0.860 0.860 4,000 3,440 0.8600 0.860 0.780 0.950 0.860 0.860 4,000 0.8600 0.00%
2025-10-10 0 0.860 0.810 0.950 - - 0 0 - 0.860 0.810 0.950 - - 0 - 0.00%
2025-10-09 0 0.860 0.860 0.940 0.820 0.880 190,000 157,720 0.8301 0.860 0.860 0.940 0.820 0.880 190,000 0.8301 -3.37%
2025-10-08 0 0.890 0.890 0.950 - - 0 0 - 0.890 0.890 0.950 - - 0 - 0.00%
2025-10-06 0 0.890 0.810 0.950 - - 0 0 - 0.890 0.810 0.950 - - 0 - 0.00%
2025-10-03 0 0.890 0.830 0.940 0.880 0.890 32,000 28,200 0.8813 0.890 0.830 0.940 0.880 0.890 32,000 0.8813 7.23%
2025-10-02 0 0.830 0.830 0.890 0.820 0.830 30,000 24,780 0.8260 0.830 0.830 0.890 0.820 0.830 30,000 0.8260 -9.78%
2025-09-30 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - -2.13%
2025-09-29 0 0.940 0.850 0.940 0.970 0.970 2,000 1,940 0.9700 0.940 0.850 0.940 0.970 0.970 2,000 0.9700 -3.09%
2025-09-26 0 0.970 0.850 1.000 - - 4,000 3,400 0.8500 0.970 0.850 1.000 - - 4,000 0.8500 0.00%
2025-09-25 0 0.970 0.840 1.000 - - 0 0 - 0.970 0.840 1.000 - - 0 - 0.00%
2025-09-24 0 0.970 0.840 0.970 0.970 0.990 24,000 23,360 0.9733 0.970 0.840 0.970 0.970 0.990 24,000 0.9733 7.78%
2025-09-23 0 0.900 0.830 0.980 - - 0 0 - 0.900 0.830 0.980 - - 0 - 0.00%
2025-09-22 0 0.900 0.830 0.900 0.900 0.900 24,000 21,600 0.9000 0.900 0.830 0.900 0.900 0.900 24,000 0.9000 0.00%
2025-09-19 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2025-09-18 0 0.900 0.900 0.970 0.900 0.900 50,000 45,000 0.9000 0.900 0.900 0.970 0.900 0.900 50,000 0.9000 0.00%
2025-09-17 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2025-09-16 0 0.900 0.850 0.930 0.900 0.910 80,000 72,300 0.9038 0.900 0.850 0.930 0.900 0.910 80,000 0.9038 0.00%
2025-09-15 0 0.900 0.900 0.990 0.880 0.900 16,000 14,360 0.8975 0.900 0.900 0.990 0.880 0.900 16,000 0.8975 3.45%
2025-09-12 0 0.870 0.870 0.970 0.870 1.000 104,000 93,740 0.9013 0.870 0.870 0.970 0.870 1.000 104,000 0.9013 -8.42%
2025-09-11 0 0.950 0.860 1.000 0.890 0.950 54,000 48,300 0.8944 0.950 0.860 1.000 0.890 0.950 54,000 0.8944 10.47%
2025-09-10 0 0.860 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.860 0.860 0.900 0.860 0.860 12,000 0.8600 0.00%
2025-09-09 0 0.860 0.860 0.960 0.860 0.910 84,000 74,780 0.8902 0.860 0.860 0.960 0.860 0.910 84,000 0.8902 -4.44%
2025-09-08 0 0.900 0.860 0.900 0.900 0.910 64,000 57,640 0.9006 0.900 0.860 0.900 0.900 0.910 64,000 0.9006 2.27%
2025-09-05 0 0.880 0.880 1.020 0.880 0.950 38,000 35,960 0.9463 0.880 0.880 1.020 0.880 0.950 38,000 0.9463 -7.37%
2025-09-04 0 0.950 0.850 1.050 0.900 0.950 130,000 123,300 0.9485 0.950 0.850 1.050 0.900 0.950 130,000 0.9485 10.47%
2025-09-03 0 0.860 0.860 0.900 - - 0 0 - 0.860 0.860 0.900 - - 0 - 0.00%
2025-09-02 0 0.860 0.860 0.950 - - 0 0 - 0.860 0.860 0.950 - - 0 - 0.00%
2025-09-01 0 0.860 0.860 0.900 0.850 0.890 24,000 20,920 0.8717 0.860 0.860 0.900 0.850 0.890 24,000 0.8717 1.18%
2025-08-29 0 0.850 0.850 0.900 0.850 0.850 30,000 25,500 0.8500 0.850 0.850 0.900 0.850 0.850 30,000 0.8500 -6.59%
2025-08-28 0 0.910 0.910 0.980 0.910 0.920 36,000 32,820 0.9117 0.910 0.910 0.980 0.910 0.920 36,000 0.9117 2.25%
2025-08-27 0 0.890 0.860 0.900 - - 0 0 - 0.890 0.860 0.900 - - 0 - 0.00%
2025-08-26 0 0.890 0.870 0.980 - - 0 0 - 0.890 0.870 0.980 - - 0 - 0.00%
2025-08-25 0 0.890 0.890 0.950 - - 0 0 - 0.890 0.890 0.950 - - 0 - 0.00%
2025-08-22 0 0.890 0.880 0.950 - - 34,000 29,920 0.8800 0.890 0.880 0.950 - - 34,000 0.8800 0.00%
2025-08-21 0 0.890 0.880 0.950 - - 0 0 - 0.890 0.880 0.950 - - 0 - 0.00%
2025-08-20 0 0.890 0.890 0.940 - - 0 0 - 0.890 0.890 0.940 - - 0 - 1.14%
2025-08-19 0 0.880 0.880 0.980 0.880 0.920 266,000 239,360 0.8998 0.880 0.880 0.980 0.880 0.920 266,000 0.8998 -5.38%
2025-08-18 0 0.930 0.930 1.000 0.930 0.980 74,000 69,520 0.9395 0.930 0.930 1.000 0.930 0.980 74,000 0.9395 -5.10%
2025-08-15 0 0.980 0.930 0.990 0.930 0.980 44,000 41,020 0.9323 0.980 0.930 0.990 0.930 0.980 44,000 0.9323 5.38%
2025-08-14 0 0.930 0.920 0.950 0.930 0.930 2,000 1,860 0.9300 0.930 0.920 0.950 0.930 0.930 2,000 0.9300 -1.06%
2025-08-13 0 0.940 0.920 0.940 0.940 1.010 164,000 158,900 0.9689 0.940 0.920 0.940 0.940 1.010 164,000 0.9689 -6.93%
2025-08-12 0 1.010 1.000 1.100 1.000 1.020 220,000 221,700 1.0077 1.010 1.000 1.100 1.000 1.020 220,000 1.0077 -4.72%
2025-08-11 0 1.060 1.060 1.120 1.060 1.080 72,000 76,840 1.0672 1.060 1.060 1.120 1.060 1.080 72,000 1.0672 -4.50%
2025-08-08 0 1.110 1.080 1.120 1.160 1.160 24,000 27,840 1.1600 1.110 1.080 1.120 1.160 1.160 24,000 1.1600 4.72%
2025-08-07 0 1.060 1.020 1.130 - - 0 0 - 1.060 1.020 1.130 - - 0 - 0.00%
2025-08-06 0 1.060 1.010 1.150 - - 0 0 - 1.060 1.010 1.150 - - 0 - 0.00%
2025-08-05 0 1.060 1.050 1.150 1.060 1.060 24,000 25,440 1.0600 1.060 1.050 1.150 1.060 1.060 24,000 1.0600 0.95%
2025-08-04 0 1.050 1.000 1.090 1.050 1.090 80,000 85,600 1.0700 1.050 1.000 1.090 1.050 1.090 80,000 1.0700 -3.67%
2025-08-01 0 1.090 1.070 1.090 1.050 1.130 202,000 222,740 1.1027 1.090 1.070 1.090 1.050 1.130 202,000 1.1027 -7.63%
2025-07-31 0 1.180 1.080 1.180 1.070 1.230 80,000 94,260 1.1783 1.180 1.080 1.180 1.070 1.230 80,000 1.1783 -7.09%
2025-07-30 0 1.270 1.070 1.270 1.280 1.280 2,000 2,560 1.2800 1.270 1.070 1.270 1.280 1.280 2,000 1.2800 10.43%
2025-07-29 0 1.150 1.080 1.150 1.080 1.150 196,000 216,740 1.1058 1.150 1.080 1.150 1.080 1.150 196,000 1.1058 5.50%
2025-07-28 0 1.090 1.140 1.190 1.080 1.220 78,000 88,260 1.1315 1.090 1.140 1.190 1.080 1.220 78,000 1.1315 -4.39%
2025-07-25 0 1.140 1.080 1.140 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2025-07-24 0 1.140 1.100 1.190 1.120 1.190 262,000 304,560 1.1624 1.140 1.100 1.190 1.120 1.190 262,000 1.1624 0.00%
2025-07-23 0 1.140 1.040 1.140 - - 0 0 - 1.140 1.040 1.140 - - 0 - 0.00%
2025-07-22 0 1.140 1.030 1.150 1.130 1.140 28,000 31,860 1.1379 1.140 1.030 1.150 1.130 1.140 28,000 1.1379 0.00%
2025-07-21 0 1.140 1.030 1.150 1.040 1.140 28,000 31,520 1.1257 1.140 1.030 1.150 1.040 1.140 28,000 1.1257 10.68%
2025-07-18 0 1.030 1.030 1.130 - - 0 0 - 1.030 1.030 1.130 - - 0 - 0.00%
2025-07-17 0 1.030 1.030 1.130 1.030 1.030 8,000 8,600 1.0750 1.030 1.030 1.130 1.030 1.030 8,000 1.0750 -5.50%
2025-07-16 0 1.090 1.010 1.100 1.090 1.100 152,000 166,620 1.0962 1.090 1.010 1.100 1.090 1.100 152,000 1.0962 7.92%
2025-07-15 0 1.010 0.990 1.010 0.990 1.010 138,000 138,700 1.0051 1.010 0.990 1.010 0.990 1.010 138,000 1.0051 -2.88%
2025-07-14 0 1.040 1.010 1.070 - - 0 0 - 1.040 1.010 1.070 - - 0 - 0.00%
2025-07-11 0 1.040 1.040 1.140 - - 0 0 - 1.040 1.040 1.140 - - 0 - 0.00%
2025-07-10 0 1.040 1.040 1.150 1.030 1.030 10,000 10,300 1.0300 1.040 1.040 1.150 1.030 1.030 10,000 1.0300 0.97%
2025-07-09 0 1.030 1.030 1.100 1.030 1.030 24,000 24,720 1.0300 1.030 1.030 1.100 1.030 1.030 24,000 1.0300 0.98%
2025-07-08 0 1.020 1.020 1.170 1.010 1.050 32,000 33,020 1.0319 1.020 1.020 1.170 1.010 1.050 32,000 1.0319 -2.86%
2025-07-07 0 1.050 1.050 1.120 1.050 1.050 4,000 4,200 1.0500 1.050 1.050 1.120 1.050 1.050 4,000 1.0500 1.94%
2025-07-04 0 1.030 1.030 1.120 1.030 1.160 78,000 84,220 1.0797 1.030 1.030 1.120 1.030 1.160 78,000 1.0797 -3.74%
2025-07-03 0 1.070 1.010 1.080 1.070 1.070 16,000 17,120 1.0700 1.070 1.010 1.080 1.070 1.070 16,000 1.0700 -0.93%
2025-07-02 0 1.080 1.010 1.080 - - 0 0 - 1.080 1.010 1.080 - - 0 - -2.70%
2025-06-30 0 1.110 1.010 1.140 - - 0 0 - 1.110 1.010 1.140 - - 0 - 0.00%
2025-06-27 0 1.110 1.010 1.110 - - 0 0 - 1.110 1.010 1.110 - - 0 - -0.89%
2025-06-26 0 1.120 1.040 1.120 0.990 1.120 40,000 42,540 1.0635 1.120 1.040 1.120 0.990 1.120 40,000 1.0635 1.82%
2025-06-25 0 1.100 1.010 1.140 - - 0 0 - 1.100 1.010 1.140 - - 0 - 0.00%
2025-06-24 0 1.100 1.100 1.180 1.060 1.100 24,000 26,640 1.1100 1.100 1.100 1.180 1.060 1.100 24,000 1.1100 0.00%
2025-06-23 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2025-06-20 0 1.100 1.060 1.100 1.100 1.100 50,000 55,000 1.1000 1.100 1.060 1.100 1.100 1.100 50,000 1.1000 7.84%
2025-06-19 0 1.020 1.020 1.080 1.020 1.080 54,000 55,760 1.0326 1.020 1.020 1.080 1.020 1.080 54,000 1.0326 -5.56%
2025-06-18 0 1.080 1.060 1.150 1.080 1.080 14,000 15,120 1.0800 1.080 1.060 1.150 1.080 1.080 14,000 1.0800 6.93%
2025-06-17 0 1.010 1.010 1.030 0.990 1.100 56,000 55,680 0.9943 1.010 1.010 1.030 0.990 1.100 56,000 0.9943 -6.48%
2025-06-16 0 1.080 1.000 1.130 1.080 1.080 4,000 4,320 1.0800 1.080 1.000 1.130 1.080 1.080 4,000 1.0800 0.00%
2025-06-13 0 1.080 1.020 1.080 1.080 1.080 2,000 2,160 1.0800 1.080 1.020 1.080 1.080 1.080 2,000 1.0800 6.93%
2025-06-12 0 1.010 0.990 1.010 1.010 1.010 4,000 4,040 1.0100 1.010 0.990 1.010 1.010 1.010 4,000 1.0100 4.12%
2025-06-11 0 0.970 0.970 1.040 0.960 1.040 46,000 47,660 1.0361 0.970 0.970 1.040 0.960 1.040 46,000 1.0361 -6.73%
2025-06-10 0 1.040 1.040 1.200 1.030 1.040 72,000 74,740 1.0381 1.040 1.040 1.200 1.030 1.040 72,000 1.0381 0.00%
2025-06-09 0 1.040 1.040 1.190 1.040 1.040 24,000 24,960 1.0400 1.040 1.040 1.190 1.040 1.040 24,000 1.0400 0.97%
2025-06-06 0 1.030 0.890 1.040 1.030 1.040 24,000 24,760 1.0317 1.030 0.890 1.040 1.030 1.040 24,000 1.0317 -0.96%
2025-06-05 0 1.040 1.040 1.180 1.020 1.200 50,000 52,100 1.0420 1.040 1.040 1.180 1.020 1.200 50,000 1.0420 -11.11%
2025-06-04 0 1.170 1.030 1.170 - - 0 0 - 1.170 1.030 1.170 - - 0 - 0.00%
2025-06-03 0 1.170 1.030 - - - 0 0 - 1.170 1.030 - - - 0 - 0.00%
2025-06-02 0 1.170 1.030 1.270 - - 0 0 - 1.170 1.030 1.270 - - 0 - 0.00%
2025-05-30 0 1.170 1.030 1.170 - - 0 0 - 1.170 1.030 1.170 - - 0 - 0.00%
2025-05-29 0 1.170 1.170 1.240 1.170 1.220 6,000 7,220 1.2033 1.170 1.170 1.240 1.170 1.220 6,000 1.2033 0.00%
2025-05-28 0 1.170 1.030 1.170 - - 0 0 - 1.170 1.030 1.170 - - 0 - 0.00%
2025-05-27 0 1.170 1.030 1.220 - - 0 0 - 1.170 1.030 1.220 - - 0 - 0.00%
2025-05-26 0 1.170 1.030 1.200 - - 2,000 2,400 1.2000 1.170 1.030 1.200 - - 2,000 1.2000 0.00%
2025-05-23 0 1.170 1.030 1.190 1.170 1.170 2,000 2,340 1.1700 1.170 1.030 1.190 1.170 1.170 2,000 1.1700 0.00%
2025-05-22 0 1.170 1.030 1.200 - - 2,000 2,400 1.2000 1.170 1.030 1.200 - - 2,000 1.2000 0.00%
2025-05-21 0 1.170 1.030 1.170 - - 0 0 - 1.170 1.030 1.170 - - 0 - 0.00%
2025-05-20 0 1.170 1.100 1.170 1.170 1.200 6,000 7,120 1.1867 1.170 1.100 1.170 1.170 1.200 6,000 1.1867 13.59%
2025-05-19 0 1.030 1.000 1.190 - - 0 0 - 1.030 1.000 1.190 - - 0 - 0.00%
2025-05-16 0 1.030 1.030 1.180 1.020 1.190 42,000 49,640 1.1819 1.030 1.030 1.180 1.020 1.190 42,000 1.1819 -6.36%
2025-05-15 0 1.100 1.010 1.120 1.100 1.110 186,000 204,960 1.1019 1.100 1.010 1.120 1.100 1.110 186,000 1.1019 -6.78%
2025-05-14 0 1.180 1.100 1.180 1.190 1.190 24,000 28,560 1.1900 1.180 1.100 1.180 1.190 1.190 24,000 1.1900 11.32%
2025-05-13 0 1.060 1.060 1.120 - - 0 0 - 1.060 1.060 1.120 - - 0 - 0.00%
2025-05-12 0 1.060 1.060 1.200 1.050 1.050 80,000 84,000 1.0500 1.060 1.060 1.200 1.050 1.050 80,000 1.0500 3.92%
2025-05-09 0 1.020 1.010 1.200 1.020 1.020 24,000 24,480 1.0200 1.020 1.010 1.200 1.020 1.020 24,000 1.0200 -7.27%
2025-05-08 0 1.100 1.010 1.200 1.100 1.100 200,000 220,000 1.1000 1.100 1.010 1.200 1.100 1.100 200,000 1.1000 -0.90%
2025-05-07 0 1.110 1.110 1.170 - - 0 0 - 1.110 1.110 1.170 - - 0 - 1.83%
2025-05-06 0 1.090 1.090 1.200 - - 0 0 - 1.090 1.090 1.200 - - 0 - 0.00%
2025-05-02 0 1.090 1.010 1.200 - - 0 0 - 1.090 1.010 1.200 - - 0 - 0.00%
2025-04-30 0 1.090 1.090 1.200 1.090 1.090 166,000 180,940 1.0900 1.090 1.090 1.200 1.090 1.090 166,000 1.0900 1.87%
2025-04-29 0 1.070 1.050 1.200 - - 0 0 - 1.070 1.050 1.200 - - 0 - 0.00%
2025-04-28 0 1.070 1.000 1.240 - - 0 0 - 1.070 1.000 1.240 - - 0 - 0.00%
2025-04-25 0 1.070 - 1.250 1.070 1.070 2,000 2,140 1.0700 1.070 - 1.250 1.070 1.070 2,000 1.0700 0.00%
2025-04-24 0 1.070 1.050 1.070 1.000 1.150 18,000 18,300 1.0167 1.070 1.050 1.070 1.000 1.150 18,000 1.0167 7.00%
2025-04-23 0 1.000 0.900 1.000 0.950 1.000 490,000 471,860 0.9630 1.000 0.900 1.000 0.950 1.000 490,000 0.9630 4.17%
2025-04-22 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2025-04-17 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 3.23%
2025-04-16 0 0.930 0.930 1.020 0.930 0.930 8,000 7,440 0.9300 0.930 0.930 1.020 0.930 0.930 8,000 0.9300 -3.12%
2025-04-15 0 0.960 0.920 1.020 - - 0 0 - 0.960 0.920 1.020 - - 0 - 0.00%
2025-04-14 0 0.960 0.950 0.990 - - 0 0 - 0.960 0.950 0.990 - - 0 - 0.00%
2025-04-11 0 0.960 0.950 1.020 0.950 0.960 82,000 79,340 0.9676 0.960 0.950 1.020 0.950 0.960 82,000 0.9676 -1.03%
2025-04-10 0 0.970 0.950 1.000 - - 0 0 - 0.970 0.950 1.000 - - 0 - 0.00%
2025-04-09 0 0.970 0.950 1.000 0.970 1.000 22,000 21,400 0.9727 0.970 0.950 1.000 0.970 1.000 22,000 0.9727 -3.96%
2025-04-08 0 1.010 0.970 1.020 0.970 1.000 24,000 23,520 0.9800 1.010 0.970 1.020 0.970 1.000 24,000 0.9800 1.00%
2025-04-07 0 1.000 1.000 1.070 1.000 1.000 68,000 68,000 1.0000 1.000 1.000 1.070 1.000 1.000 68,000 1.0000 -9.09%
2025-04-03 0 1.100 1.100 1.140 1.100 1.140 66,000 74,600 1.1303 1.100 1.100 1.140 1.100 1.140 66,000 1.1303 -3.51%
2025-04-02 0 1.140 1.080 1.200 - - 0 0 - 1.140 1.080 1.200 - - 0 - 0.00%
2025-04-01 0 1.140 1.080 1.200 - - 10,000 11,100 1.1100 1.140 1.080 1.200 - - 10,000 1.1100 0.00%
2025-03-31 0 1.140 1.110 1.180 1.120 1.200 80,000 90,840 1.1355 1.140 1.110 1.180 1.120 1.200 80,000 1.1355 -6.56%
2025-03-28 0 1.220 1.200 1.280 1.220 1.250 120,000 146,620 1.2218 1.220 1.200 1.280 1.220 1.250 120,000 1.2218 -5.43%
2025-03-27 0 1.290 1.260 1.290 1.300 1.300 62,000 80,600 1.3000 1.290 1.260 1.290 1.300 1.300 62,000 1.3000 3.20%
2025-03-26 0 1.250 1.240 1.350 - - 0 0 - 1.250 1.240 1.350 - - 0 - 0.00%
2025-03-25 0 1.250 1.250 1.300 1.250 1.300 10,000 12,900 1.2900 1.250 1.250 1.300 1.250 1.300 10,000 1.2900 -3.85%
2025-03-24 0 1.300 1.240 1.330 - - 0 0 - 1.300 1.240 1.330 - - 0 - 0.00%
2025-03-21 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - -1.52%
2025-03-20 0 1.320 1.250 1.390 - - 0 0 - 1.320 1.250 1.390 - - 0 - 0.00%
2025-03-19 0 1.320 1.290 1.390 1.320 1.320 12,000 15,840 1.3200 1.320 1.290 1.390 1.320 1.320 12,000 1.3200 1.54%
2025-03-18 0 1.300 1.280 1.390 - - 0 0 - 1.300 1.280 1.390 - - 0 - 0.00%
2025-03-17 0 1.300 1.250 1.390 - - 0 0 - 1.300 1.250 1.390 - - 0 - 0.00%
2025-03-14 0 1.300 1.290 1.390 - - 0 0 - 1.300 1.290 1.390 - - 0 - 0.00%
2025-03-13 0 1.300 1.270 1.390 1.300 1.310 340,000 442,400 1.3012 1.300 1.270 1.390 1.300 1.310 340,000 1.3012 -3.70%
2025-03-12 0 1.350 1.310 1.350 1.330 1.350 32,000 43,040 1.3450 1.350 1.310 1.350 1.330 1.350 32,000 1.3450 1.50%
2025-03-11 0 1.330 1.290 1.330 1.280 1.330 746,000 991,180 1.3287 1.330 1.290 1.330 1.280 1.330 746,000 1.3287 6.40%
2025-03-10 0 1.250 1.250 1.340 1.250 1.250 30,000 37,500 1.2500 1.250 1.250 1.340 1.250 1.250 30,000 1.2500 0.00%
2025-03-07 0 1.250 1.240 1.310 1.230 1.250 22,000 27,300 1.2409 1.250 1.240 1.310 1.230 1.250 22,000 1.2409 0.81%
2025-03-06 0 1.240 1.240 1.300 1.240 1.260 88,000 109,720 1.2468 1.240 1.240 1.300 1.240 1.260 88,000 1.2468 -8.15%
2025-03-05 0 1.350 1.280 1.350 - - 0 0 - 1.350 1.280 1.350 - - 0 - 0.00%
2025-03-04 0 1.350 1.280 1.370 1.350 1.350 88,000 118,800 1.3500 1.350 1.280 1.370 1.350 1.350 88,000 1.3500 3.85%
2025-03-03 0 1.300 1.260 1.310 1.300 1.300 36,000 46,800 1.3000 1.300 1.260 1.310 1.300 1.300 36,000 1.3000 0.00%
2025-02-28 0 1.300 1.250 1.300 1.250 1.300 32,000 40,720 1.2725 1.300 1.250 1.300 1.250 1.300 32,000 1.2725 0.00%
2025-02-27 0 1.300 1.270 1.360 1.300 1.310 334,000 434,520 1.3010 1.300 1.270 1.360 1.300 1.310 334,000 1.3010 0.00%
2025-02-26 0 1.300 1.260 1.360 1.300 1.310 410,000 533,100 1.3002 1.300 1.260 1.360 1.300 1.310 410,000 1.3002 4.00%
2025-02-25 0 1.250 1.250 1.300 1.250 1.310 422,000 548,700 1.3002 1.250 1.250 1.300 1.250 1.310 422,000 1.3002 -5.30%
2025-02-24 0 1.320 1.320 1.330 1.320 1.330 60,000 79,520 1.3253 1.320 1.320 1.330 1.320 1.330 60,000 1.3253 0.00%
2025-02-21 0 1.320 1.300 1.320 1.320 1.320 6,000 7,920 1.3200 1.320 1.300 1.320 1.320 1.320 6,000 1.3200 -2.94%
2025-02-20 0 1.360 1.300 1.370 1.360 1.360 40,000 54,320 1.3580 1.360 1.300 1.370 1.360 1.360 40,000 1.3580 -0.73%
2025-02-19 0 1.370 1.300 1.370 1.360 1.370 16,000 21,860 1.3663 1.370 1.300 1.370 1.360 1.370 16,000 1.3663 9.60%
2025-02-18 0 1.250 1.250 1.320 1.250 1.280 20,000 25,420 1.2710 1.250 1.250 1.320 1.250 1.280 20,000 1.2710 -3.85%
2025-02-17 0 1.300 1.300 1.350 - - 0 0 - 1.300 1.300 1.350 - - 0 - 0.78%
2025-02-14 0 1.290 1.280 1.360 1.290 1.310 10,000 13,060 1.3060 1.290 1.280 1.360 1.290 1.310 10,000 1.3060 -1.53%
2025-02-13 0 1.310 1.310 1.360 1.300 1.330 36,000 47,180 1.3106 1.310 1.310 1.360 1.300 1.330 36,000 1.3106 -1.50%
2025-02-12 0 1.330 1.300 1.340 1.280 1.340 148,000 195,040 1.3178 1.330 1.300 1.340 1.280 1.340 148,000 1.3178 -3.62%
2025-02-11 0 1.380 1.320 1.400 - - 0 0 - 1.380 1.320 1.400 - - 0 - 0.00%
2025-02-10 0 1.380 1.350 1.400 1.370 1.380 36,000 49,520 1.3756 1.380 1.350 1.400 1.370 1.380 36,000 1.3756 2.99%
2025-02-07 0 1.340 1.320 1.360 1.330 1.430 304,000 414,900 1.3648 1.340 1.320 1.360 1.330 1.430 304,000 1.3648 -6.94%
2025-02-06 0 1.440 1.420 1.460 1.370 1.440 170,000 240,300 1.4135 1.440 1.420 1.460 1.370 1.440 170,000 1.4135 5.11%
2025-02-05 0 1.370 1.350 1.390 1.370 1.390 12,000 16,560 1.3800 1.370 1.350 1.390 1.370 1.390 12,000 1.3800 -1.44%
2025-02-04 0 1.390 1.380 1.390 1.370 1.430 86,000 119,980 1.3951 1.390 1.380 1.390 1.370 1.430 86,000 1.3951 -2.80%
2025-02-03 0 1.430 1.390 1.440 1.380 1.440 34,000 48,680 1.4318 1.430 1.390 1.440 1.380 1.440 34,000 1.4318 -3.38%
2025-01-28 0 1.480 1.480 1.510 1.410 1.450 396,000 563,800 1.4237 1.480 1.480 1.510 1.410 1.450 396,000 1.4237 2.07%
2025-01-27 0 1.450 1.400 1.490 1.450 1.540 60,000 89,380 1.4897 1.450 1.400 1.490 1.450 1.540 60,000 1.4897 -3.33%
2025-01-24 0 1.500 1.430 1.550 1.500 1.600 496,000 782,500 1.5776 1.500 1.430 1.550 1.500 1.600 496,000 1.5776 -6.25%
2025-01-23 0 1.600 1.500 1.600 1.600 1.600 200,000 320,000 1.6000 1.600 1.500 1.600 1.600 1.600 200,000 1.6000 1.91%
2025-01-22 0 1.570 1.450 1.570 1.390 1.570 118,000 180,080 1.5261 1.570 1.450 1.570 1.390 1.570 118,000 1.5261 2.61%
2025-01-21 0 1.530 1.530 1.600 1.520 1.680 322,400 514,876 1.5970 1.530 1.530 1.600 1.520 1.680 322,400 1.5970 -1.92%
2025-01-20 0 1.560 1.560 1.600 1.560 1.680 232,000 371,440 1.6010 1.560 1.560 1.600 1.560 1.680 232,000 1.6010 -7.14%
2025-01-17 0 1.680 1.650 1.720 1.500 1.800 540,000 882,300 1.6339 1.680 1.650 1.720 1.500 1.800 540,000 1.6339 -5.08%
2025-01-16 0 1.770 1.770 1.790 1.400 1.840 2,636,000 4,283,600 1.6250 1.770 1.770 1.790 1.400 1.840 2,636,000 1.6250 26.43%
2025-01-15 0 1.400 1.360 1.430 1.360 1.400 260,000 353,840 1.3609 1.400 1.360 1.430 1.360 1.400 260,000 1.3609 2.94%
2025-01-14 0 1.360 1.350 1.390 1.270 1.360 518,000 699,020 1.3495 1.360 1.350 1.390 1.270 1.360 518,000 1.3495 2.26%
2025-01-13 0 1.330 1.260 1.340 1.230 1.390 146,000 187,640 1.2852 1.330 1.260 1.340 1.230 1.390 146,000 1.2852 -5.67%
2025-01-10 0 1.410 1.370 1.410 1.360 1.460 84,000 117,540 1.3993 1.410 1.370 1.410 1.360 1.460 84,000 1.3993 -7.84%
2025-01-09 0 1.530 1.460 1.530 1.420 1.580 416,000 648,860 1.5598 1.530 1.460 1.530 1.420 1.580 416,000 1.5598 -3.77%
2025-01-08 0 1.590 1.540 1.590 1.290 1.660 1,211,000 1,838,530 1.5182 1.590 1.540 1.590 1.290 1.660 1,211,000 1.5182 7.43%
2025-01-07 0 1.480 1.380 1.480 0.920 1.750 1,698,000 2,087,540 1.2294 1.480 1.380 1.480 0.920 1.750 1,698,000 1.2294 64.44%
2025-01-06 0 0.900 0.830 0.900 0.920 0.940 46,000 42,120 0.9157 0.900 0.830 0.900 0.920 0.940 46,000 0.9157 0.00%
2025-01-03 0 0.900 0.850 0.940 0.900 0.900 20,000 18,000 0.9000 0.900 0.850 0.940 0.900 0.900 20,000 0.9000 0.00%
2025-01-02 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - -2.17%
2024-12-31 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - -2.13%
2024-12-30 0 0.940 0.840 0.940 0.950 0.950 102,000 96,900 0.9500 0.940 0.840 0.940 0.950 0.950 102,000 0.9500 0.00%
2024-12-27 0 0.940 0.840 0.940 0.930 0.950 2,004,000 1,902,200 0.9492 0.940 0.840 0.940 0.930 0.950 2,004,000 0.9492 2.17%
2024-12-24 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - -2.13%
2024-12-23 0 0.940 0.830 0.940 0.830 0.940 42,000 37,740 0.8986 0.940 0.830 0.940 0.830 0.940 42,000 0.8986 4.44%
2024-12-20 0 0.900 0.820 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.820 0.900 0.900 0.900 2,000 0.9000 -1.10%
2024-12-19 0 0.910 0.760 0.910 - - 0 0 - 0.910 0.760 0.910 - - 0 - 0.00%
2024-12-18 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 0.00%
2024-12-17 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - -2.15%
2024-12-16 0 0.930 0.850 0.930 0.930 0.930 4,000 3,720 0.9300 0.930 0.850 0.930 0.930 0.930 4,000 0.9300 0.00%
2024-12-13 0 0.930 0.800 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.800 0.930 0.930 0.930 2,000 0.9300 -4.12%
2024-12-12 0 0.970 0.850 0.970 1.000 1.000 28,000 28,000 1.0000 0.970 0.850 0.970 1.000 1.000 28,000 1.0000 -3.00%
2024-12-11 0 1.000 0.890 - 0.830 1.000 2,380,000 1,978,440 0.8313 1.000 0.890 - 0.830 1.000 2,380,000 0.8313 20.48%
2024-12-10 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2024-12-09 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2024-12-06 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2024-12-05 0 0.830 0.800 0.830 0.830 0.830 124,000 102,920 0.8300 0.830 0.800 0.830 0.830 0.830 124,000 0.8300 0.00%
2024-12-04 0 0.830 0.800 0.830 0.830 0.830 14,000 11,620 0.8300 0.830 0.800 0.830 0.830 0.830 14,000 0.8300 0.00%
2024-12-03 0 0.830 0.780 0.830 0.830 0.830 610,000 506,300 0.8300 0.830 0.780 0.830 0.830 0.830 610,000 0.8300 0.00%
2024-12-02 0 0.830 0.800 0.830 0.830 0.830 600,000 498,000 0.8300 0.830 0.800 0.830 0.830 0.830 600,000 0.8300 0.00%
2024-11-29 0 0.830 0.800 0.890 - - 0 0 - 0.830 0.800 0.890 - - 0 - 0.00%
2024-11-28 0 0.830 0.790 0.890 - - 0 0 - 0.830 0.790 0.890 - - 0 - 0.00%
2024-11-27 0 0.830 0.830 0.890 0.820 0.830 840,000 697,160 0.8300 0.830 0.830 0.890 0.820 0.830 840,000 0.8300 1.22%
2024-11-26 0 0.820 0.810 0.830 0.820 0.830 756,000 626,560 0.8288 0.820 0.810 0.830 0.820 0.830 756,000 0.8288 -1.20%
2024-11-25 0 0.830 0.830 0.860 0.830 0.830 112,000 92,960 0.8300 0.830 0.830 0.860 0.830 0.830 112,000 0.8300 0.00%
2024-11-22 0 0.830 0.830 0.890 - - 0 0 - 0.830 0.830 0.890 - - 0 - 0.00%
2024-11-21 0 0.830 0.830 0.890 - - 0 0 - 0.830 0.830 0.890 - - 0 - 0.00%
2024-11-20 0 0.830 0.830 0.880 0.830 0.830 2,068,000 1,716,440 0.8300 0.830 0.830 0.880 0.830 0.830 2,068,000 0.8300 1.22%
2024-11-19 0 0.820 0.660 0.830 - - 0 0 - 0.820 0.660 0.830 - - 0 - 0.00%
2024-11-18 0 0.820 0.660 0.890 - - 0 0 - 0.820 0.660 0.890 - - 0 - 0.00%
2024-11-15 0 0.820 0.770 0.890 0.820 0.830 3,014,000 2,501,480 0.8300 0.820 0.770 0.890 0.820 0.830 3,014,000 0.8300 0.00%
2024-11-14 0 0.820 0.650 0.830 - - 0 0 - 0.820 0.650 0.830 - - 0 - 0.00%
2024-11-13 0 0.820 0.820 0.830 0.820 0.830 1,518,000 1,259,860 0.8299 0.820 0.820 0.830 0.820 0.830 1,518,000 0.8299 -1.20%
2024-11-12 0 0.830 0.780 0.890 0.820 0.830 292,000 240,560 0.8238 0.830 0.780 0.890 0.820 0.830 292,000 0.8238 3.75%
2024-11-11 0 0.800 0.800 0.820 0.800 0.820 130,000 106,040 0.8157 0.800 0.800 0.820 0.800 0.820 130,000 0.8157 1.27%
2024-11-08 0 0.790 0.780 0.810 0.790 0.820 374,000 306,260 0.8189 0.790 0.780 0.810 0.790 0.820 374,000 0.8189 -4.82%
2024-11-07 0 0.830 0.790 0.830 0.790 0.830 106,000 85,900 0.8104 0.830 0.790 0.830 0.790 0.830 106,000 0.8104 5.06%
2024-11-06 0 0.790 0.790 0.830 0.790 0.830 18,000 14,780 0.8211 0.790 0.790 0.830 0.790 0.830 18,000 0.8211 -4.82%
2024-11-05 0 0.830 0.790 0.830 0.790 0.830 166,000 137,620 0.8290 0.830 0.790 0.830 0.790 0.830 166,000 0.8290 0.00%
2024-11-04 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2024-11-01 0 0.830 0.800 0.830 0.830 0.830 192,000 159,360 0.8300 0.830 0.800 0.830 0.830 0.830 192,000 0.8300 2.47%
2024-10-31 0 0.810 0.810 0.830 - - 0 0 - 0.810 0.810 0.830 - - 0 - 1.25%
2024-10-30 0 0.800 0.790 0.860 - - 0 0 - 0.800 0.790 0.860 - - 0 - 0.00%
2024-10-29 0 0.800 0.800 0.890 0.800 0.820 26,000 21,040 0.8092 0.800 0.800 0.890 0.800 0.820 26,000 0.8092 0.00%
2024-10-28 0 0.800 0.800 - 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 - 0.800 0.800 8,000 0.8000 1.27%
2024-10-25 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-24 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-23 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-22 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-21 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-18 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-17 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 0.00%
2024-10-16 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 - 0.790 0.790 20,000 0.7900 0.00%
2024-10-15 0 0.790 0.790 - 0.790 0.790 8,000 6,320 0.7900 0.790 0.790 - 0.790 0.790 8,000 0.7900 0.00%
2024-10-14 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2024-10-10 0 0.790 0.790 - - - 0 0 - 0.790 0.790 - - - 0 - 1.28%
2024-10-09 0 0.780 0.780 0.790 0.780 0.790 134,000 105,520 0.7875 0.780 0.780 0.790 0.780 0.790 134,000 0.7875 0.00%
2024-10-08 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2024-10-07 0 0.780 0.740 0.780 0.790 0.790 10,000 7,900 0.7900 0.780 0.740 0.780 0.790 0.790 10,000 0.7900 -1.27%
2024-10-04 0 0.790 0.770 0.790 0.780 0.790 472,000 372,660 0.7895 0.790 0.770 0.790 0.780 0.790 472,000 0.7895 0.00%
2024-10-03 0 0.790 0.750 0.790 0.790 0.790 1,000,000 790,000 0.7900 0.790 0.750 0.790 0.790 0.790 1,000,000 0.7900 0.00%
2024-10-02 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2024-09-30 0 0.790 0.690 0.790 0.800 0.800 16,000 12,800 0.8000 0.790 0.690 0.790 0.800 0.800 16,000 0.8000 0.00%
2024-09-27 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2024-09-26 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2024-09-25 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2024-09-24 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2024-09-23 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2024-09-20 0 0.790 0.660 0.800 - - 0 0 - 0.790 0.660 0.800 - - 0 - 0.00%
2024-09-19 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2024-09-17 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2024-09-16 0 0.790 0.660 0.800 - - 0 0 - 0.790 0.660 0.800 - - 0 - 0.00%
2024-09-13 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2024-09-12 0 0.790 0.660 0.790 0.800 0.800 14,000 11,200 0.8000 0.790 0.660 0.790 0.800 0.800 14,000 0.8000 0.00%
2024-09-11 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2024-09-10 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2024-09-09 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2024-09-05 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2024-09-04 0 0.800 0.660 0.800 0.800 0.800 240,000 192,000 0.8000 0.800 0.660 0.800 0.800 0.800 240,000 0.8000 0.00%
2024-09-03 0 0.800 0.660 - 0.800 0.800 500,000 400,000 0.8000 0.800 0.660 - 0.800 0.800 500,000 0.8000 0.00%
2024-09-02 0 0.800 0.800 - 0.780 0.780 16,000 12,480 0.7800 0.800 0.800 - 0.780 0.780 16,000 0.7800 0.00%
2024-08-30 0 0.800 0.760 - - - 0 0 - 0.800 0.760 - - - 0 - 0.00%
2024-08-29 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-28 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2024-08-27 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-26 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-23 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-22 0 0.800 0.750 - - - 0 0 - 0.800 0.750 - - - 0 - 0.00%
2024-08-21 0 0.800 0.720 1.000 - - 0 0 - 0.800 0.720 1.000 - - 0 - 0.00%
2024-08-20 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-19 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-16 0 0.800 0.730 1.100 - - 0 0 - 0.800 0.730 1.100 - - 0 - 0.00%
2024-08-15 0 0.800 0.660 - - - 0 0 - 0.800 0.660 - - - 0 - 0.00%
2024-08-14 0 0.800 0.700 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2024-08-13 0 0.800 0.740 0.820 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2024-08-12 0 0.800 0.750 - - - 0 0 - 0.800 0.750 - - - 0 - 0.00%
2024-08-09 0 0.800 0.790 0.800 0.800 0.800 38,000 30,400 0.8000 0.800 0.790 0.800 0.800 0.800 38,000 0.8000 -2.44%
2024-08-08 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2024-08-07 0 0.820 0.780 - - - 0 0 - 0.820 0.780 - - - 0 - 0.00%
2024-08-06 0 0.820 0.760 0.880 - - 0 0 - 0.820 0.760 0.880 - - 0 - 0.00%
2024-08-05 0 0.820 0.750 - - - 0 0 - 0.820 0.750 - - - 0 - 0.00%
2024-08-02 0 0.820 0.820 - - - 0 0 - 0.820 0.820 - - - 0 - 0.00%
2024-08-01 0 0.820 0.810 - - - 0 0 - 0.820 0.810 - - - 0 - 0.00%
2024-07-31 0 0.820 0.820 - - - 0 0 - 0.820 0.820 - - - 0 - 0.00%
2024-07-30 0 0.820 0.820 - - - 0 0 - 0.820 0.820 - - - 0 - 0.00%
2024-07-29 0 0.820 0.820 - 0.810 0.810 284,000 230,040 0.8100 0.820 0.820 - 0.810 0.810 284,000 0.8100 2.50%
2024-07-26 0 0.800 0.800 0.810 0.800 0.810 254,000 205,660 0.8097 0.800 0.800 0.810 0.800 0.810 254,000 0.8097 -1.23%
2024-07-25 0 0.810 0.660 0.810 - - 0 0 - 0.810 0.660 0.810 - - 0 - 0.00%
2024-07-24 0 0.810 0.660 0.810 - - 0 0 - 0.810 0.660 0.810 - - 0 - 0.00%
2024-07-23 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2024-07-22 0 0.810 0.800 0.810 0.810 0.810 200,000 162,000 0.8100 0.810 0.800 0.810 0.810 0.810 200,000 0.8100 0.00%
2024-07-19 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - 0.00%
2024-07-18 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2024-07-17 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2024-07-16 0 0.810 0.780 0.810 0.810 0.810 18,000 14,480 0.8044 0.810 0.780 0.810 0.810 0.810 18,000 0.8044 1.25%
2024-07-15 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2024-07-12 0 0.800 0.790 0.800 0.800 0.800 80,000 64,000 0.8000 0.800 0.790 0.800 0.800 0.800 80,000 0.8000 -1.23%
2024-07-11 0 0.810 0.770 0.810 0.810 0.890 334,000 271,700 0.8135 0.810 0.770 0.810 0.810 0.890 334,000 0.8135 0.00%
2024-07-10 0 0.810 0.810 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
2024-07-09 0 0.810 0.750 0.950 - - 0 0 - 0.810 0.750 0.950 - - 0 - 0.00%
2024-07-08 0 0.810 0.660 - - - 0 0 - 0.810 0.660 - - - 0 - 0.00%
2024-07-05 0 0.810 0.810 1.000 - - 0 0 - 0.810 0.810 1.000 - - 0 - 0.00%
2024-07-04 0 0.810 0.810 1.000 - - 0 0 - 0.810 0.810 1.000 - - 0 - 0.00%
2024-07-03 0 0.810 0.810 1.000 - - 0 0 - 0.810 0.810 1.000 - - 0 - 0.00%
2024-07-02 0 0.810 0.810 1.000 0.800 0.820 362,000 294,200 0.8127 0.810 0.810 1.000 0.800 0.820 362,000 0.8127 1.25%
2024-06-28 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2024-06-27 0 0.800 0.790 0.810 0.800 0.810 80,000 64,500 0.8063 0.800 0.790 0.810 0.800 0.810 80,000 0.8063 -1.23%
2024-06-26 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2024-06-25 0 0.810 0.800 0.810 0.810 0.820 368,000 298,100 0.8101 0.810 0.800 0.810 0.810 0.820 368,000 0.8101 0.00%
2024-06-24 0 0.810 0.810 0.900 0.800 0.810 124,000 100,420 0.8098 0.810 0.810 0.900 0.800 0.810 124,000 0.8098 0.00%
2024-06-21 0 0.810 0.800 0.900 0.810 0.810 100,000 81,000 0.8100 0.810 0.800 0.900 0.810 0.810 100,000 0.8100 0.00%
2024-06-20 0 0.810 0.800 1.000 0.810 0.830 314,000 257,380 0.8197 0.810 0.800 1.000 0.810 0.830 314,000 0.8197 -1.22%
2024-06-19 0 0.820 0.820 0.870 0.820 0.820 22,000 18,040 0.8200 0.820 0.820 0.870 0.820 0.820 22,000 0.8200 0.00%
2024-06-18 0 0.820 0.810 0.900 - - 0 0 - 0.820 0.810 0.900 - - 0 - 0.00%
2024-06-17 0 0.820 0.810 0.890 - - 0 0 - 0.820 0.810 0.890 - - 0 - 0.00%
2024-06-14 0 0.820 0.810 0.900 - - 0 0 - 0.820 0.810 0.900 - - 0 - 0.00%
2024-06-13 0 0.820 0.820 1.000 - - 0 0 - 0.820 0.820 1.000 - - 0 - 1.23%
2024-06-12 0 0.810 0.810 1.000 - - 0 0 - 0.810 0.810 1.000 - - 0 - 0.00%
2024-06-11 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 2.53%
2024-06-07 0 0.840 0.840 0.900 0.830 0.850 74,000 62,620 0.8462 0.790 0.790 0.846 0.781 0.799 78,684 0.7958 0.00%
2024-06-06 0 0.840 0.840 0.900 - - 0 0 - 0.790 0.790 0.846 - - 0 - 1.20%
2024-06-05 0 0.830 0.810 0.900 - - 0 0 - 0.781 0.762 0.846 - - 0 - 0.00%
2024-06-04 0 0.830 0.800 0.900 - - 0 0 - 0.781 0.752 0.846 - - 0 - 0.00%
2024-06-03 0 0.830 0.800 0.900 - - 0 0 - 0.781 0.752 0.846 - - 0 - 0.00%
2024-05-31 0 0.830 0.830 0.900 0.830 0.830 140,000 116,200 0.8300 0.781 0.781 0.846 0.781 0.781 148,861 0.7806 0.00%
2024-05-30 0 0.830 0.820 0.890 - - 0 0 - 0.781 0.771 0.837 - - 0 - 0.00%
2024-05-29 0 0.830 0.830 0.890 0.830 0.840 528,000 438,280 0.8301 0.781 0.781 0.837 0.781 0.790 561,418 0.7807 0.00%
2024-05-28 0 0.830 0.800 0.980 0.830 0.840 932,000 773,880 0.8303 0.781 0.752 0.922 0.781 0.790 990,987 0.7809 -2.35%
2024-05-27 0 0.850 0.850 0.980 - - 0 0 - 0.799 0.799 0.922 - - 0 - 1.19%
2024-05-24 0 0.840 0.840 0.980 0.840 1.000 14,000 13,600 0.9714 0.790 0.790 0.922 0.790 0.940 14,886 0.9136 -2.33%
2024-05-23 0 0.860 0.830 0.990 - - 0 0 - 0.809 0.781 0.931 - - 0 - 0.00%
2024-05-22 0 0.860 0.830 1.000 - - 0 0 - 0.809 0.781 0.940 - - 0 - 0.00%
2024-05-21 0 0.860 0.830 1.000 - - 0 0 - 0.809 0.781 0.940 - - 0 - 0.00%
2024-05-20 0 0.860 0.860 0.950 0.830 0.830 20,000 16,600 0.8300 0.809 0.809 0.893 0.781 0.781 21,266 0.7806 3.61%
2024-05-17 0 0.830 0.830 1.000 0.820 0.820 24,000 19,680 0.8200 0.781 0.781 0.940 0.771 0.771 25,519 0.7712 1.22%
2024-05-16 0 0.820 0.820 0.900 0.820 0.880 226,000 187,840 0.8312 0.771 0.771 0.846 0.771 0.828 240,304 0.7817 0.00%
2024-05-14 0 0.820 0.810 0.830 0.810 1.000 22,000 20,040 0.9109 0.771 0.762 0.781 0.762 0.940 23,392 0.8567 -1.20%
2024-05-13 0 0.830 0.770 1.000 - - 0 0 - 0.781 0.724 0.940 - - 0 - 0.00%
2024-05-10 0 0.830 0.800 - - - 0 0 - 0.781 0.752 - - - 0 - 0.00%
2024-05-09 0 0.830 - 0.840 0.830 0.830 50,000 41,500 0.8300 0.781 - 0.790 0.781 0.781 53,165 0.7806 -1.19%
2024-05-08 0 0.840 0.720 0.840 0.830 0.840 52,000 43,180 0.8304 0.790 0.677 0.790 0.781 0.790 55,291 0.7810 1.20%
2024-05-07 0 0.830 0.790 0.840 0.830 0.830 500,000 415,000 0.8300 0.781 0.743 0.790 0.781 0.781 531,646 0.7806 0.00%
2024-05-06 0 0.830 - 0.840 0.830 0.830 100,000 83,000 0.8300 0.781 - 0.790 0.781 0.781 106,329 0.7806 0.00%
2024-05-03 0 0.830 0.810 0.840 0.830 0.830 100,000 83,000 0.8300 0.781 0.762 0.790 0.781 0.781 106,329 0.7806 0.00%
2024-05-02 0 0.830 0.830 - 0.830 0.830 332,000 275,560 0.8300 0.781 0.781 - 0.781 0.781 353,013 0.7806 0.00%
2024-04-30 0 0.830 0.830 0.870 0.830 0.830 84,000 69,720 0.8300 0.781 0.781 0.818 0.781 0.781 89,316 0.7806 0.00%
2024-04-29 0 0.830 0.790 - 0.830 0.830 362,000 300,460 0.8300 0.781 0.743 - 0.781 0.781 384,911 0.7806 0.00%
2024-04-26 0 0.830 0.830 - - - 0 0 - 0.781 0.781 - - - 0 - 2.47%
2024-04-25 0 0.810 0.810 - - - 0 0 - 0.762 0.762 - - - 0 - 0.00%
2024-04-24 0 0.810 0.800 0.810 0.810 0.830 460,000 375,400 0.8161 0.762 0.752 0.762 0.762 0.781 489,114 0.7675 -2.41%
2024-04-23 0 0.830 0.800 - 0.830 0.830 52,000 43,180 0.8304 0.781 0.752 - 0.781 0.781 55,291 0.7810 0.00%
2024-04-22 0 0.830 0.830 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2024-04-19 0 0.830 0.830 0.990 - - 0 0 - 0.781 0.781 0.931 - - 0 - 0.00%
2024-04-18 0 0.830 0.830 0.860 - - 0 0 - 0.781 0.781 0.809 - - 0 - 0.00%
2024-04-17 0 0.830 0.830 0.950 - - 0 0 - 0.781 0.781 0.893 - - 0 - 0.00%
2024-04-16 0 0.830 0.830 0.840 0.830 0.830 70,000 58,100 0.8300 0.781 0.781 0.790 0.781 0.781 74,430 0.7806 0.00%
2024-04-15 0 0.830 0.830 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2024-04-12 0 0.830 0.800 - - - 0 0 - 0.781 0.752 - - - 0 - 0.00%
2024-04-11 0 0.830 0.810 - - - 0 0 - 0.781 0.762 - - - 0 - 0.00%
2024-04-10 0 0.830 0.830 - 0.830 0.830 94,000 78,020 0.8300 0.781 0.781 - 0.781 0.781 99,949 0.7806 0.00%
2024-04-09 0 0.830 0.830 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2024-04-08 0 0.830 0.830 0.840 - - 0 0 - 0.781 0.781 0.790 - - 0 - 0.00%
2024-04-05 0 0.830 0.830 0.870 - - 0 0 - 0.781 0.781 0.818 - - 0 - 0.00%
2024-04-03 0 0.830 0.830 - 0.830 0.840 60,000 50,320 0.8387 0.781 0.781 - 0.781 0.790 63,797 0.7887 -1.19%
2024-04-02 0 0.840 0.830 0.870 - - 0 0 - 0.790 0.781 0.818 - - 0 - 0.00%
2024-03-28 0 0.840 0.800 0.950 - - 0 0 - 0.790 0.752 0.893 - - 0 - 0.00%
2024-03-27 0 0.840 0.840 1.000 - - 0 0 - 0.790 0.790 0.940 - - 0 - 0.00%
2024-03-26 0 0.840 0.800 0.870 0.840 0.840 10,000 8,400 0.8400 0.790 0.752 0.818 0.790 0.790 10,633 0.7900 1.20%
2024-03-25 0 0.830 0.720 - - - 0 0 - 0.781 0.677 - - - 0 - 0.00%
2024-03-22 0 0.830 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2024-03-21 0 0.830 0.780 0.920 - - 0 0 - 0.781 0.734 0.865 - - 0 - 0.00%
2024-03-20 0 0.830 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2024-03-19 0 0.830 0.780 1.000 - - 0 0 - 0.781 0.734 0.940 - - 0 - 0.00%
2024-03-18 0 0.830 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2024-03-15 0 0.830 0.780 0.830 0.830 0.830 10,000 8,300 0.8300 0.781 0.734 0.781 0.781 0.781 10,633 0.7806 -3.49%
2024-03-14 0 0.860 0.820 0.860 - - 0 0 - 0.809 0.771 0.809 - - 0 - -1.15%
2024-03-13 0 0.870 0.800 - - - 0 0 - 0.818 0.752 - - - 0 - 0.00%
2024-03-12 0 0.870 0.810 - - - 0 0 - 0.818 0.762 - - - 0 - 0.00%
2024-03-11 0 0.870 0.800 0.920 - - 0 0 - 0.818 0.752 0.865 - - 0 - 0.00%
2024-03-08 0 0.870 0.810 0.870 - - 0 0 - 0.818 0.762 0.818 - - 0 - 0.00%
2024-03-07 0 0.870 0.850 0.870 - - 0 0 - 0.818 0.799 0.818 - - 0 - 0.00%
2024-03-06 0 0.870 0.850 0.890 - - 0 0 - 0.818 0.799 0.837 - - 0 - 0.00%
2024-03-05 0 0.870 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2024-03-04 0 0.870 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2024-03-01 0 0.870 0.750 0.830 - - 0 0 - 0.818 0.705 0.781 - - 0 - 0.00%
2024-02-29 0 0.870 0.870 - - - 0 0 - 0.818 0.818 - - - 0 - 0.00%
2024-02-28 0 0.870 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2024-02-27 0 0.870 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2024-02-26 0 0.870 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2024-02-23 0 0.870 0.830 - - - 0 0 - 0.818 0.781 - - - 0 - 0.00%
2024-02-22 0 0.870 0.840 - - - 0 0 - 0.818 0.790 - - - 0 - 0.00%
2024-02-21 0 0.870 0.830 - - - 0 0 - 0.818 0.781 - - - 0 - 0.00%
2024-02-20 0 0.870 0.830 0.870 - - 0 0 - 0.818 0.781 0.818 - - 0 - 0.00%
2024-02-19 0 0.870 0.830 - - - 0 0 - 0.818 0.781 - - - 0 - 0.00%
2024-02-16 0 0.870 0.830 0.870 0.830 0.870 218,000 181,020 0.8304 0.818 0.781 0.818 0.781 0.818 231,797 0.7809 4.82%
2024-02-15 0 0.830 0.730 0.830 0.830 0.870 322,000 267,340 0.8302 0.781 0.687 0.781 0.781 0.818 342,380 0.7808 0.00%
2024-02-14 0 0.830 0.730 - 0.830 0.870 316,000 262,920 0.8320 0.781 0.687 - 0.781 0.818 336,000 0.7825 0.00%
2024-02-09 0 0.830 0.830 - 0.800 0.830 121,000 99,800 0.8248 0.781 0.781 - 0.752 0.781 128,658 0.7757 0.00%
2024-02-08 0 0.830 0.830 0.870 - - 0 0 - 0.781 0.781 0.818 - - 0 - 0.00%
2024-02-07 0 0.830 0.830 0.870 - - 0 0 - 0.781 0.781 0.818 - - 0 - 0.00%
2024-02-06 0 0.830 0.830 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
2024-02-05 0 0.830 0.820 - 0.830 0.830 160,000 132,800 0.8300 0.781 0.771 - 0.781 0.781 170,127 0.7806 0.00%
2024-02-02 0 0.830 0.820 - - - 0 0 - 0.781 0.771 - - - 0 - 0.00%
2024-02-01 0 0.830 0.820 - - - 0 0 - 0.781 0.771 - - - 0 - 0.00%
2024-01-31 0 0.830 0.820 - - - 0 0 - 0.781 0.771 - - - 0 - 0.00%
2024-01-30 0 0.830 0.820 0.920 0.830 0.840 86,000 72,260 0.8402 0.781 0.771 0.865 0.781 0.790 91,443 0.7902 1.22%
2024-01-29 0 0.820 0.820 0.840 - - 0 0 - 0.771 0.771 0.790 - - 0 - 0.00%
2024-01-26 0 0.820 0.760 0.830 - - 0 0 - 0.771 0.715 0.781 - - 0 - 0.00%
2024-01-25 0 0.820 0.730 0.840 0.820 0.820 280,000 229,600 0.8200 0.771 0.687 0.790 0.771 0.771 297,722 0.7712 0.00%
2024-01-24 0 0.820 0.810 0.820 0.820 0.820 524,000 429,680 0.8200 0.771 0.762 0.771 0.771 0.771 557,165 0.7712 1.23%
2024-01-23 0 0.810 0.810 0.820 0.810 0.830 1,306,000 1,073,900 0.8223 0.762 0.762 0.771 0.762 0.781 1,388,658 0.7733 -2.41%
2024-01-22 0 0.830 0.820 0.840 0.830 0.830 200,000 166,000 0.8300 0.781 0.771 0.790 0.781 0.781 212,658 0.7806 1.22%
2024-01-19 0 0.820 0.730 0.860 - - 0 0 - 0.771 0.687 0.809 - - 0 - 0.00%
2024-01-18 0 0.820 0.820 0.860 0.820 0.820 16,000 13,120 0.8200 0.771 0.771 0.809 0.771 0.771 17,013 0.7712 0.00%
2024-01-17 0 0.820 0.820 0.860 0.820 0.820 100,000 82,000 0.8200 0.771 0.771 0.809 0.771 0.771 106,329 0.7712 0.00%
2024-01-16 0 0.820 0.820 0.830 0.800 0.830 2,316,400 1,900,588 0.8205 0.771 0.771 0.781 0.752 0.781 2,463,008 0.7717 2.50%
2024-01-15 0 0.800 0.800 0.850 - - 0 0 - 0.752 0.752 0.799 - - 0 - 2.56%
2024-01-12 0 0.780 0.730 0.840 - - 0 0 - 0.734 0.687 0.790 - - 0 - 0.00%
2024-01-11 0 0.780 0.780 0.800 0.780 0.780 4,000 3,120 0.7800 0.734 0.734 0.752 0.734 0.734 4,253 0.7336 -4.88%
2024-01-10 0 0.820 0.780 0.860 - - 0 0 - 0.771 0.734 0.809 - - 0 - 0.00%
2024-01-09 0 0.820 0.750 0.820 0.830 0.830 10,000 8,300 0.8300 0.771 0.705 0.771 0.781 0.781 10,633 0.7806 0.00%
2024-01-08 0 0.820 0.710 0.820 0.830 0.830 14,000 11,620 0.8300 0.771 0.668 0.771 0.781 0.781 14,886 0.7806 -1.20%
2024-01-05 0 0.830 0.780 0.830 0.830 0.850 12,000 10,000 0.8333 0.781 0.734 0.781 0.781 0.799 12,759 0.7837 3.75%
2024-01-04 0 0.800 0.780 0.840 - - 0 0 - 0.752 0.734 0.790 - - 0 - 0.00%
2024-01-03 0 0.800 0.800 0.830 0.800 0.830 54,000 44,700 0.8278 0.752 0.752 0.781 0.752 0.781 57,418 0.7785 -6.98%
2024-01-02 0 0.860 0.830 0.880 - - 0 0 - 0.809 0.781 0.828 - - 0 - 0.00%
2023-12-29 0 0.860 0.830 0.860 - - 0 0 - 0.809 0.781 0.809 - - 0 - 0.00%
2023-12-28 0 0.860 0.830 0.880 - - 0 0 - 0.809 0.781 0.828 - - 0 - 0.00%
2023-12-27 0 0.860 0.830 0.880 - - 0 0 - 0.809 0.781 0.828 - - 0 - 0.00%
2023-12-22 0 0.860 0.830 0.880 - - 0 0 - 0.809 0.781 0.828 - - 0 - 0.00%
2023-12-21 0 0.860 0.800 0.860 0.830 0.880 58,000 48,460 0.8355 0.809 0.752 0.809 0.781 0.828 61,671 0.7858 3.61%
2023-12-20 0 0.830 0.830 0.900 - - 0 0 - 0.781 0.781 0.846 - - 0 - 0.00%
2023-12-19 0 0.830 0.800 0.900 0.830 0.830 180,000 149,400 0.8300 0.781 0.752 0.846 0.781 0.781 191,392 0.7806 0.00%
2023-12-18 0 0.830 0.820 0.900 0.830 0.830 336,000 278,880 0.8300 0.781 0.771 0.846 0.781 0.781 357,266 0.7806 0.00%
2023-12-15 0 0.830 0.800 0.890 0.830 0.830 100,000 83,000 0.8300 0.781 0.752 0.837 0.781 0.781 106,329 0.7806 -1.19%
2023-12-14 0 0.840 0.830 0.900 - - 0 0 - 0.790 0.781 0.846 - - 0 - 0.00%
2023-12-13 0 0.840 0.780 0.970 0.830 0.850 1,012,000 844,040 0.8340 0.790 0.734 0.912 0.781 0.799 1,076,051 0.7844 1.20%
2023-12-12 0 0.830 0.750 0.900 0.830 0.830 100,000 83,000 0.8300 0.781 0.705 0.846 0.781 0.781 106,329 0.7806 0.00%
2023-12-11 0 0.830 0.800 0.890 0.830 0.850 584,000 485,360 0.8311 0.781 0.752 0.837 0.781 0.799 620,962 0.7816 6.41%
2023-12-08 0 0.780 0.780 0.900 - - 0 0 - 0.734 0.734 0.846 - - 0 - 0.00%
2023-12-07 0 0.780 0.780 0.850 0.630 0.630 4,000 2,520 0.6300 0.734 0.734 0.799 0.592 0.592 4,253 0.5925 -7.14%
2023-12-06 0 0.840 0.810 0.870 0.840 0.870 526,000 442,140 0.8406 0.790 0.762 0.818 0.790 0.818 559,291 0.7905 -2.33%
2023-12-05 0 0.860 0.860 0.900 0.860 0.870 558,000 485,380 0.8699 0.809 0.809 0.846 0.809 0.818 593,316 0.8181 -4.44%
2023-12-04 0 0.900 0.880 0.900 0.860 0.900 60,000 52,320 0.8720 0.846 0.828 0.846 0.809 0.846 63,797 0.8201 4.65%
2023-12-01 0 0.860 0.860 - - - 0 0 - 0.809 0.809 - - - 0 - 0.00%
2023-11-30 0 0.860 0.820 0.860 0.860 0.910 14,000 12,140 0.8671 0.809 0.771 0.809 0.809 0.856 14,886 0.8155 0.00%
2023-11-29 0 0.860 - 0.860 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2023-11-28 0 0.860 0.820 0.860 0.860 0.860 50,000 43,000 0.8600 0.809 0.771 0.809 0.809 0.809 53,165 0.8088 -1.15%
2023-11-27 0 0.870 0.890 0.900 0.870 0.870 100,000 87,000 0.8700 0.818 0.837 0.846 0.818 0.818 106,329 0.8182 0.00%
2023-11-24 0 0.870 0.780 0.860 0.870 0.870 50,000 43,500 0.8700 0.818 0.734 0.809 0.818 0.818 53,165 0.8182 1.16%
2023-11-23 0 0.860 0.770 0.860 0.870 0.870 10,000 8,700 0.8700 0.809 0.724 0.809 0.818 0.818 10,633 0.8182 1.18%
2023-11-22 0 0.850 0.810 0.870 0.850 0.870 32,000 27,800 0.8688 0.799 0.762 0.818 0.799 0.818 34,025 0.8170 0.00%
2023-11-21 0 0.850 0.820 0.870 0.850 0.870 102,000 88,700 0.8696 0.799 0.771 0.818 0.799 0.818 108,456 0.8178 -4.49%
2023-11-20 0 0.890 0.830 0.890 0.870 0.890 204,000 177,560 0.8704 0.837 0.781 0.837 0.818 0.837 216,911 0.8186 2.30%
2023-11-17 0 0.870 0.830 0.900 - - 0 0 - 0.818 0.781 0.846 - - 0 - 0.00%
2023-11-16 0 0.870 0.840 0.850 - - 0 0 - 0.818 0.790 0.799 - - 0 - 0.00%
2023-11-15 0 0.870 0.830 0.900 - - 0 0 - 0.818 0.781 0.846 - - 0 - 0.00%
2023-11-14 0 0.870 0.830 0.900 - - 0 0 - 0.818 0.781 0.846 - - 0 - 0.00%
2023-11-13 0 0.870 0.830 - - - 0 0 - 0.818 0.781 - - - 0 - 0.00%
2023-11-10 0 0.870 0.830 0.900 - - 0 0 - 0.818 0.781 0.846 - - 0 - 0.00%
2023-11-09 0 0.870 0.830 0.890 - - 0 0 - 0.818 0.781 0.837 - - 0 - 0.00%
2023-11-08 0 0.870 0.830 0.900 - - 0 0 - 0.818 0.781 0.846 - - 0 - 0.00%
2023-11-07 0 0.870 0.830 - - - 0 0 - 0.818 0.781 - - - 0 - 0.00%
2023-11-06 0 0.870 0.830 0.880 - - 0 0 - 0.818 0.781 0.828 - - 0 - -1.14%
2023-11-03 0 0.880 0.810 0.880 0.820 0.880 28,000 23,200 0.8286 0.828 0.762 0.828 0.771 0.828 29,772 0.7793 6.02%
2023-11-02 0 0.830 0.800 0.850 - - 0 0 - 0.781 0.752 0.799 - - 0 - 0.00%
2023-11-01 0 0.830 0.810 0.850 - - 0 0 - 0.781 0.762 0.799 - - 0 - 0.00%
2023-10-31 0 0.830 0.820 0.850 0.820 0.840 2,682,000 2,227,640 0.8306 0.781 0.771 0.799 0.771 0.790 2,851,747 0.7811 0.00%
2023-10-30 0 0.830 0.830 0.900 - - 0 0 - 0.781 0.781 0.846 - - 0 - 0.00%
2023-10-27 0 0.830 0.830 0.860 - - 0 0 - 0.781 0.781 0.809 - - 0 - 0.00%
2023-10-26 0 0.830 0.810 - 0.810 0.830 104,000 86,240 0.8292 0.781 0.762 - 0.762 0.781 110,582 0.7799 0.00%
2023-10-25 0 0.830 0.810 0.900 - - 0 0 - 0.781 0.762 0.846 - - 0 - 0.00%
2023-10-24 0 0.830 0.820 0.860 0.830 0.830 1,140,000 946,200 0.8300 0.781 0.771 0.809 0.781 0.781 1,212,152 0.7806 2.47%
2023-10-20 0 0.810 0.810 0.890 - - 0 0 - 0.762 0.762 0.837 - - 0 - 0.00%
2023-10-19 0 0.810 0.810 0.910 0.810 0.810 110,000 89,100 0.8100 0.762 0.762 0.856 0.762 0.762 116,962 0.7618 1.25%
2023-10-18 0 0.800 0.800 0.810 0.800 0.800 68,000 54,400 0.8000 0.752 0.752 0.762 0.752 0.752 72,304 0.7524 0.00%
2023-10-17 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.752 0.752 - 0.752 0.752 10,633 0.7524 0.00%
2023-10-16 0 0.800 0.800 0.910 - - 0 0 - 0.752 0.752 0.856 - - 0 - 0.00%
2023-10-13 0 0.800 0.780 0.800 - - 0 0 - 0.752 0.734 0.752 - - 0 - -3.61%
2023-10-12 0 0.830 0.820 0.880 0.830 0.830 200,000 166,000 0.8300 0.781 0.771 0.828 0.781 0.781 212,658 0.7806 -2.35%
2023-10-11 0 0.850 0.850 0.880 0.850 0.870 126,000 108,500 0.8611 0.799 0.799 0.828 0.799 0.818 133,975 0.8099 -1.16%
2023-10-10 0 0.860 0.840 0.890 0.860 0.870 154,000 133,080 0.8642 0.809 0.790 0.837 0.809 0.818 163,747 0.8127 0.00%
2023-10-09 0 0.860 0.830 - 0.860 0.860 10,000 8,600 0.8600 0.809 0.781 - 0.809 0.809 10,633 0.8088 0.00%
2023-10-06 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.809 0.781 0.809 0.809 0.809 4,253 0.8088 0.00%
2023-10-05 0 0.860 0.820 0.920 - - 0 0 - 0.809 0.771 0.865 - - 0 - 0.00%
2023-10-04 0 0.860 0.820 1.000 - - 0 0 - 0.809 0.771 0.940 - - 0 - 0.00%
2023-10-03 0 0.860 0.800 0.900 - - 0 0 - 0.809 0.752 0.846 - - 0 - 0.00%
2023-09-29 0 0.860 0.800 0.900 - - 0 0 - 0.809 0.752 0.846 - - 0 - 0.00%
2023-09-28 0 0.860 0.800 0.900 - - 0 0 - 0.809 0.752 0.846 - - 0 - 0.00%
2023-09-27 0 0.860 0.810 0.950 - - 0 0 - 0.809 0.762 0.893 - - 0 - 0.00%
2023-09-26 0 0.860 0.820 0.920 0.730 0.870 262,000 225,320 0.8600 0.809 0.771 0.865 0.687 0.818 278,582 0.8088 0.00%
2023-09-25 0 0.860 0.830 0.860 0.840 0.860 102,000 85,720 0.8404 0.809 0.781 0.809 0.790 0.809 108,456 0.7904 2.38%
2023-09-22 0 0.840 0.830 0.840 - - 0 0 - 0.790 0.781 0.790 - - 0 - 0.00%
2023-09-21 0 0.840 0.840 0.850 0.830 0.840 58,000 48,520 0.8366 0.790 0.790 0.799 0.781 0.790 61,671 0.7868 -1.18%
2023-09-20 0 0.850 0.830 0.850 0.840 0.850 434,000 365,160 0.8414 0.799 0.781 0.799 0.790 0.799 461,468 0.7913 1.19%
2023-09-19 0 0.840 0.830 0.850 0.840 0.850 76,000 63,880 0.8405 0.790 0.781 0.799 0.790 0.799 80,810 0.7905 0.00%
2023-09-18 0 0.840 0.840 0.850 - - 0 0 - 0.790 0.790 0.799 - - 0 - 1.20%
2023-09-15 0 0.830 0.820 0.850 - - 6,476,347 5,375,368 0.8300 0.781 0.771 0.799 - - 6,886,242 0.7806 0.00%
2023-09-14 0 0.830 0.800 0.850 - - 0 0 - 0.781 0.752 0.799 - - 0 - 0.00%
2023-09-13 0 0.830 0.820 0.850 0.830 0.850 252,000 209,200 0.8302 0.781 0.771 0.799 0.781 0.799 267,949 0.7807 0.00%
2023-09-12 0 0.830 0.820 0.850 0.830 0.830 802,000 665,660 0.8300 0.781 0.771 0.799 0.781 0.781 852,759 0.7806 -2.35%
2023-09-11 0 0.850 0.830 0.850 - - 0 0 - 0.799 0.781 0.799 - - 0 - 0.00%
2023-09-07 0 0.850 0.820 0.850 0.830 0.850 262,000 218,100 0.8324 0.799 0.771 0.799 0.781 0.799 278,582 0.7829 2.41%
2023-09-06 0 0.830 0.720 0.860 - - 0 0 - 0.781 0.677 0.809 - - 0 - 0.00%
2023-09-05 0 0.830 0.830 0.860 0.830 0.830 98,000 81,340 0.8300 0.781 0.781 0.809 0.781 0.781 104,203 0.7806 0.00%
2023-09-04 0 0.830 0.800 0.860 - - 0 0 - 0.781 0.752 0.809 - - 0 - 0.00%
2023-08-31 0 0.830 0.800 0.850 - - 0 0 - 0.781 0.752 0.799 - - 0 - 0.00%
2023-08-30 0 0.830 0.780 0.860 - - 0 0 - 0.781 0.734 0.809 - - 0 - 0.00%
2023-08-29 0 0.830 0.720 0.860 - - 0 0 - 0.781 0.677 0.809 - - 0 - 0.00%
2023-08-28 0 0.830 0.770 0.860 0.830 0.830 4,000 3,320 0.8300 0.781 0.724 0.809 0.781 0.781 4,253 0.7806 0.00%
2023-08-25 0 0.830 0.730 0.850 - - 0 0 - 0.781 0.687 0.799 - - 0 - 0.00%
2023-08-24 0 0.830 0.720 0.860 - - 0 0 - 0.781 0.677 0.809 - - 0 - 0.00%
2023-08-23 0 0.830 0.820 0.860 - - 0 0 - 0.781 0.771 0.809 - - 0 - 0.00%
2023-08-22 0 0.830 0.820 0.850 0.830 0.830 316,000 262,280 0.8300 0.781 0.771 0.799 0.781 0.781 336,000 0.7806 -2.35%
2023-08-21 0 0.850 0.810 0.850 - - 0 0 - 0.799 0.762 0.799 - - 0 - 0.00%
2023-08-18 0 0.850 0.820 0.850 0.850 0.850 36,000 30,600 0.8500 0.799 0.771 0.799 0.799 0.799 38,278 0.7994 2.41%
2023-08-17 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.781 0.781 0.809 0.781 0.781 4,253 0.7806 0.00%
2023-08-16 0 0.830 0.820 0.860 0.830 0.830 10,000 8,300 0.8300 0.781 0.771 0.809 0.781 0.781 10,633 0.7806 0.00%
2023-08-15 0 0.830 0.820 0.880 0.830 0.840 336,000 279,040 0.8305 0.781 0.771 0.828 0.781 0.790 357,266 0.7810 0.00%
2023-08-14 0 0.830 0.820 0.880 0.830 0.830 68,000 56,440 0.8300 0.781 0.771 0.828 0.781 0.781 72,304 0.7806 0.00%
2023-08-11 0 0.830 0.830 0.880 0.830 0.880 342,000 283,960 0.8303 0.781 0.781 0.828 0.781 0.828 363,646 0.7809 -2.35%
2023-08-10 0 0.850 0.830 0.850 - - 0 0 - 0.799 0.781 0.799 - - 0 - 0.00%
2023-08-09 0 0.850 0.840 0.860 0.820 0.850 150,000 124,740 0.8316 0.799 0.790 0.809 0.771 0.799 159,494 0.7821 3.66%
2023-08-08 0 0.820 0.800 0.890 0.820 0.820 4,000 3,280 0.8200 0.771 0.752 0.837 0.771 0.771 4,253 0.7712 0.00%
2023-08-07 0 0.820 0.800 0.860 0.800 0.820 170,000 137,720 0.8101 0.771 0.752 0.809 0.752 0.771 180,759 0.7619 1.23%
2023-08-04 0 0.810 0.800 0.880 0.810 0.890 94,000 77,120 0.8204 0.762 0.752 0.828 0.762 0.837 99,949 0.7716 0.00%
2023-08-03 0 0.810 0.800 0.860 0.810 0.810 130,000 105,300 0.8100 0.762 0.752 0.809 0.762 0.762 138,228 0.7618 0.00%
2023-08-02 0 0.810 0.800 - 0.810 0.810 100,000 81,000 0.8100 0.762 0.752 - 0.762 0.762 106,329 0.7618 0.00%
2023-08-01 0 0.810 0.800 0.860 0.810 0.810 202,000 163,620 0.8100 0.762 0.752 0.809 0.762 0.762 214,785 0.7618 0.00%
2023-07-31 0 0.810 0.810 - 0.810 0.810 196,000 158,760 0.8100 0.762 0.762 - 0.762 0.762 208,405 0.7618 0.00%
2023-07-28 0 0.810 0.800 0.810 0.800 0.810 266,000 215,300 0.8094 0.762 0.752 0.762 0.752 0.762 282,835 0.7612 0.00%
2023-07-27 0 0.810 0.800 0.810 0.810 0.840 1,046,000 847,360 0.8101 0.762 0.752 0.762 0.762 0.790 1,112,203 0.7619 0.00%
2023-07-26 0 0.810 0.800 0.810 0.800 0.810 5,748,000 4,655,580 0.8099 0.762 0.752 0.762 0.752 0.762 6,111,797 0.7617 0.00%
2023-07-25 0 0.810 0.800 0.810 - - 0 0 - 0.762 0.752 0.762 - - 0 - 0.00%
2023-07-24 0 0.810 0.780 0.860 0.810 0.810 8,000 6,480 0.8100 0.762 0.734 0.809 0.762 0.762 8,506 0.7618 1.25%
2023-07-21 0 0.800 0.780 0.860 - - 0 0 - 0.752 0.734 0.809 - - 0 - 0.00%
2023-07-20 0 0.800 0.780 0.840 - - 0 0 - 0.752 0.734 0.790 - - 0 - 0.00%
2023-07-19 0 0.800 0.780 0.800 - - 128,000 100,840 0.7878 0.752 0.734 0.752 - - 136,101 0.7409 0.00%
2023-07-18 0 0.800 0.790 0.830 0.800 0.800 150,000 120,000 0.8000 0.752 0.743 0.781 0.752 0.752 159,494 0.7524 -3.61%
2023-07-14 0 0.830 0.800 0.830 - - 0 0 - 0.781 0.752 0.781 - - 0 - 0.00%
2023-07-13 0 0.830 0.800 0.830 0.850 0.850 6,000 5,100 0.8500 0.781 0.752 0.781 0.799 0.799 6,380 0.7994 -2.35%
2023-07-12 0 0.850 0.790 - 0.800 0.850 202,000 161,700 0.8005 0.799 0.743 - 0.752 0.799 214,785 0.7528 6.25%
2023-07-11 0 0.800 0.800 - - - 0 0 - 0.752 0.752 - - - 0 - 0.00%
2023-07-10 0 0.800 0.780 0.820 0.800 0.800 600,000 480,000 0.8000 0.752 0.734 0.771 0.752 0.752 637,975 0.7524 0.00%
2023-07-07 0 0.800 0.800 0.820 0.800 0.880 470,000 379,680 0.8078 0.752 0.752 0.771 0.752 0.828 499,747 0.7597 0.00%
2023-07-06 0 0.800 0.750 0.850 - - 0 0 - 0.752 0.705 0.799 - - 0 - 0.00%
2023-07-05 0 0.800 0.800 0.890 0.790 0.800 94,000 74,320 0.7906 0.752 0.752 0.837 0.743 0.752 99,949 0.7436 0.00%
2023-07-04 0 0.800 0.790 0.840 0.800 0.800 100,000 80,000 0.8000 0.752 0.743 0.790 0.752 0.752 106,329 0.7524 0.00%
2023-07-03 0 0.800 0.800 0.840 0.800 0.800 200,000 160,000 0.8000 0.752 0.752 0.790 0.752 0.752 212,658 0.7524 0.00%
2023-06-30 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.752 0.752 0.799 0.752 0.752 2,127 0.7524 0.00%
2023-06-29 0 0.800 0.800 0.840 0.790 0.800 500,000 399,980 0.8000 0.752 0.752 0.790 0.743 0.752 531,646 0.7523 8.11%
2023-06-28 0 0.740 0.740 0.780 0.740 0.740 38,000 28,120 0.7400 0.696 0.696 0.734 0.696 0.696 40,405 0.6960 0.00%
2023-06-27 0 0.740 0.520 0.800 - - 0 0 - 0.696 0.489 0.752 - - 0 - 0.00%
2023-06-26 0 0.740 0.700 0.740 0.700 0.740 12,000 8,480 0.7067 0.696 0.658 0.696 0.658 0.696 12,759 0.6646 1.37%
2023-06-23 0 0.730 - 0.850 - - 0 0 - 0.687 - 0.799 - - 0 - 0.00%
2023-06-21 0 0.730 0.710 0.740 - - 0 0 - 0.687 0.668 0.696 - - 0 - 0.00%
2023-06-20 0 0.730 0.650 0.730 0.740 0.740 60,000 44,400 0.7400 0.687 0.611 0.687 0.696 0.696 63,797 0.6960 -1.35%
2023-06-19 0 0.740 0.650 0.740 - - 0 0 - 0.696 0.611 0.696 - - 0 - 0.00%
2023-06-16 0 0.740 - 0.780 - - 0 0 - 0.696 - 0.734 - - 0 - 0.00%
2023-06-15 0 0.740 0.680 0.740 - - 0 0 - 0.696 0.640 0.696 - - 0 - 0.00%
2023-06-14 0 0.740 0.650 0.740 - - 0 0 - 0.696 0.611 0.696 - - 0 - 0.00%
2023-06-13 0 0.740 0.720 0.820 - - 0 0 - 0.696 0.677 0.771 - - 0 - 0.00%
2023-06-12 0 0.740 0.720 0.810 - - 0 0 - 0.696 0.677 0.762 - - 0 - 0.00%
2023-06-09 0 0.840 0.830 0.880 0.840 0.880 290,000 244,000 0.8414 0.696 0.688 0.729 0.696 0.729 350,024 0.6971 1.20%
2023-06-08 0 0.830 0.810 0.880 - - 0 0 - 0.688 0.671 0.729 - - 0 - 0.00%
2023-06-07 0 0.830 0.830 0.890 - - 0 0 - 0.688 0.688 0.737 - - 0 - 2.47%
2023-06-06 0 0.810 0.810 0.880 - - 0 0 - 0.671 0.671 0.729 - - 0 - 0.00%
2023-06-05 0 0.810 0.810 0.880 - - 0 0 - 0.671 0.671 0.729 - - 0 - 0.00%
2023-06-02 0 0.810 0.780 0.880 - - 0 0 - 0.671 0.646 0.729 - - 0 - 0.00%
2023-06-01 0 0.810 0.810 0.850 - - 0 0 - 0.671 0.671 0.704 - - 0 - 0.00%
2023-05-31 0 0.810 0.790 0.860 - - 0 0 - 0.671 0.655 0.713 - - 0 - 0.00%
2023-05-30 0 0.810 0.780 0.880 - - 0 0 - 0.671 0.646 0.729 - - 0 - 0.00%
2023-05-29 0 0.810 0.780 0.880 - - 0 0 - 0.671 0.646 0.729 - - 0 - 0.00%
2023-05-25 0 0.810 0.790 0.880 - - 0 0 - 0.671 0.655 0.729 - - 0 - 0.00%
2023-05-24 0 0.810 0.780 0.880 - - 0 0 - 0.671 0.646 0.729 - - 0 - 0.00%
2023-05-23 0 0.810 0.780 0.880 - - 0 0 - 0.671 0.646 0.729 - - 0 - 0.00%
2023-05-22 0 0.810 0.780 0.880 - - 0 0 - 0.671 0.646 0.729 - - 0 - 0.00%
2023-05-19 0 0.810 0.800 0.880 - - 0 0 - 0.671 0.663 0.729 - - 0 - 0.00%
2023-05-18 0 0.810 0.800 0.880 - - 0 0 - 0.671 0.663 0.729 - - 0 - 0.00%
2023-05-17 0 0.810 0.800 0.880 - - 0 0 - 0.671 0.663 0.729 - - 0 - 0.00%
2023-05-16 0 0.810 0.810 0.840 0.800 0.850 92,000 78,100 0.8489 0.671 0.671 0.696 0.663 0.704 111,042 0.7033 -1.22%
2023-05-15 0 0.820 0.810 0.880 0.810 0.880 122,000 99,960 0.8193 0.679 0.671 0.729 0.671 0.729 147,251 0.6788 1.23%
2023-05-12 0 0.810 0.800 0.880 - - 0 0 - 0.671 0.663 0.729 - - 0 - 0.00%
2023-05-11 0 0.810 0.800 0.880 - - 0 0 - 0.671 0.663 0.729 - - 0 - 0.00%
2023-05-10 0 0.810 0.800 0.880 - - 0 0 - 0.671 0.663 0.729 - - 0 - 0.00%
2023-05-09 0 0.810 0.800 0.860 0.810 0.810 20,000 16,200 0.8100 0.671 0.663 0.713 0.671 0.671 24,140 0.6711 -1.22%
2023-05-08 0 0.820 - 0.860 0.820 0.820 24,000 19,680 0.8200 0.679 - 0.713 0.679 0.679 28,967 0.6794 0.00%
2023-05-05 0 0.820 0.750 0.860 - - 0 0 - 0.679 0.621 0.713 - - 0 - 0.00%
2023-05-04 0 0.820 0.800 0.860 - - 0 0 - 0.679 0.663 0.713 - - 0 - 0.00%
2023-05-03 0 0.820 0.800 0.860 - - 0 0 - 0.679 0.663 0.713 - - 0 - 0.00%
2023-05-02 0 0.820 0.800 0.860 - - 0 0 - 0.679 0.663 0.713 - - 0 - 0.00%
2023-04-28 0 0.820 0.800 0.860 - - 0 0 - 0.679 0.663 0.713 - - 0 - 0.00%
2023-04-27 0 0.820 0.810 0.880 - - 0 0 - 0.679 0.671 0.729 - - 0 - 0.00%
2023-04-26 0 0.820 0.810 0.880 - - 0 0 - 0.679 0.671 0.729 - - 0 - 0.00%
2023-04-25 0 0.820 0.720 0.850 - - 0 0 - 0.679 0.597 0.704 - - 0 - 0.00%
2023-04-24 0 0.820 - 0.860 - - 0 0 - 0.679 - 0.713 - - 0 - 0.00%
2023-04-21 0 0.820 0.820 0.880 - - 0 0 - 0.679 0.679 0.729 - - 0 - 0.00%
2023-04-20 0 0.820 0.820 0.880 - - 0 0 - 0.679 0.679 0.729 - - 0 - 0.00%
2023-04-19 0 0.820 0.820 0.860 - - 0 0 - 0.679 0.679 0.713 - - 0 - 0.00%
2023-04-18 0 0.820 0.820 0.850 0.820 0.830 104,000 86,260 0.8294 0.679 0.679 0.704 0.679 0.688 125,526 0.6872 -4.65%
2023-04-17 0 0.860 0.830 0.860 - - 0 0 - 0.713 0.688 0.713 - - 0 - 0.00%
2023-04-14 0 0.860 0.830 0.860 - - 0 0 - 0.713 0.688 0.713 - - 0 - 0.00%
2023-04-13 0 0.860 0.820 0.860 - - 0 0 - 0.713 0.679 0.713 - - 0 - 0.00%
2023-04-12 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.713 0.688 0.713 0.713 0.713 9,656 0.7125 0.00%
2023-04-11 0 0.860 0.830 0.860 - - 0 0 - 0.713 0.688 0.713 - - 0 - 0.00%
2023-04-06 0 0.860 0.830 0.860 - - 0 0 - 0.713 0.688 0.713 - - 0 - 0.00%
2023-04-04 0 0.860 0.830 0.880 0.860 0.860 22,000 18,920 0.8600 0.713 0.688 0.729 0.713 0.713 26,554 0.7125 1.18%
2023-04-03 0 0.850 0.830 0.850 0.840 0.850 150,000 126,300 0.8420 0.704 0.688 0.704 0.696 0.704 181,047 0.6976 2.41%
2023-03-31 0 0.830 0.820 0.840 0.730 0.840 262,000 214,520 0.8188 0.688 0.679 0.696 0.605 0.696 316,229 0.6784 1.22%
2023-03-30 0 0.820 0.810 0.820 0.790 0.890 574,000 462,520 0.8058 0.679 0.671 0.679 0.655 0.737 692,806 0.6676 2.50%
2023-03-29 0 0.800 - 0.800 0.800 0.800 54,000 43,200 0.8000 0.663 - 0.663 0.663 0.663 65,177 0.6628 0.00%
2023-03-28 0 0.800 0.790 0.900 0.800 0.800 200,000 160,000 0.8000 0.663 0.655 0.746 0.663 0.663 241,396 0.6628 0.00%
2023-03-27 0 0.800 0.800 0.880 - - 0 0 - 0.663 0.663 0.729 - - 0 - 0.00%
2023-03-24 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.663 0.655 0.663 0.663 0.663 241,396 0.6628 0.00%
2023-03-23 0 0.800 0.800 0.970 0.800 0.800 200,000 160,000 0.8000 0.663 0.663 0.804 0.663 0.663 241,396 0.6628 0.00%
2023-03-22 0 0.800 0.780 0.870 - - 0 0 - 0.663 0.646 0.721 - - 0 - 0.00%
2023-03-21 0 0.800 0.780 0.880 - - 0 0 - 0.663 0.646 0.729 - - 0 - 0.00%
2023-03-20 0 0.800 0.780 0.910 - - 0 0 - 0.663 0.646 0.754 - - 0 - 0.00%
2023-03-17 0 0.800 0.800 0.880 - - 0 0 - 0.663 0.663 0.729 - - 0 - 2.56%
2023-03-16 0 0.780 0.770 0.790 - - 0 0 - 0.646 0.638 0.655 - - 0 - 0.00%
2023-03-15 0 0.780 0.780 0.800 0.760 0.780 14,000 10,880 0.7771 0.646 0.646 0.663 0.630 0.646 16,898 0.6439 -1.27%
2023-03-14 0 0.790 0.790 0.840 0.780 0.780 66,000 51,480 0.7800 0.655 0.655 0.696 0.646 0.646 79,661 0.6462 1.28%
2023-03-13 0 0.780 0.780 0.850 0.760 0.760 4,000 3,040 0.7600 0.646 0.646 0.704 0.630 0.630 4,828 0.6297 2.63%
2023-03-10 0 0.760 0.750 0.770 0.760 0.760 100,000 76,000 0.7600 0.630 0.621 0.638 0.630 0.630 120,698 0.6297 2.70%
2023-03-09 0 0.740 0.740 0.800 - - 0 0 - 0.613 0.613 0.663 - - 0 - 4.23%
2023-03-08 0 0.710 0.710 0.760 0.650 0.750 358,000 262,140 0.7322 0.588 0.588 0.630 0.539 0.621 432,099 0.6067 -1.39%
2023-03-07 0 0.720 0.720 0.760 0.700 0.760 190,000 139,020 0.7317 0.597 0.597 0.630 0.580 0.630 229,326 0.6062 -5.26%
2023-03-06 0 0.760 0.760 0.820 0.760 0.760 2,000 1,520 0.7600 0.630 0.630 0.679 0.630 0.630 2,414 0.6297 0.00%
2023-03-03 0 0.760 0.760 0.790 0.750 0.760 66,000 50,020 0.7579 0.630 0.630 0.655 0.621 0.630 79,661 0.6279 -1.30%
2023-03-02 0 0.770 0.680 0.880 - - 0 0 - 0.638 0.563 0.729 - - 0 - 0.00%
2023-03-01 0 0.770 0.710 0.880 - - 0 0 - 0.638 0.588 0.729 - - 0 - 0.00%
2023-02-28 0 0.770 0.750 0.880 - - 0 0 - 0.638 0.621 0.729 - - 0 - 0.00%
2023-02-27 0 0.770 0.770 0.830 - - 0 0 - 0.638 0.638 0.688 - - 0 - 1.32%
2023-02-24 0 0.760 0.760 0.800 - - 0 0 - 0.630 0.630 0.663 - - 0 - 0.00%
2023-02-23 0 0.760 0.760 0.830 - - 0 0 - 0.630 0.630 0.688 - - 0 - 0.00%
2023-02-22 0 0.760 0.760 0.850 0.760 0.770 22,000 16,860 0.7664 0.630 0.630 0.704 0.630 0.638 26,554 0.6349 -5.00%
2023-02-21 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.663 0.663 0.671 0.663 0.663 12,070 0.6628 0.00%
2023-02-20 0 0.800 0.770 0.850 - - 0 0 - 0.663 0.638 0.704 - - 0 - 0.00%
2023-02-17 0 0.800 0.760 0.800 0.760 0.800 18,000 13,800 0.7667 0.663 0.630 0.663 0.630 0.663 21,726 0.6352 -4.76%
2023-02-16 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 0.696 0.688 0.696 0.696 0.696 60,349 0.6960 0.00%
2023-02-15 0 0.840 0.840 0.910 0.830 0.840 350,000 290,600 0.8303 0.696 0.696 0.754 0.688 0.696 422,443 0.6879 0.00%
2023-02-14 0 0.840 0.820 0.840 0.820 0.840 28,000 23,120 0.8257 0.696 0.679 0.696 0.679 0.696 33,795 0.6841 -1.18%
2023-02-13 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.704 0.679 0.704 0.704 0.704 2,414 0.7042 4.94%
2023-02-10 0 0.810 0.810 0.850 0.780 0.920 570,000 475,520 0.8342 0.671 0.671 0.704 0.646 0.762 687,978 0.6912 -13.83%
2023-02-09 0 0.940 0.940 0.980 0.830 0.970 228,000 190,360 0.8349 0.779 0.779 0.812 0.688 0.804 275,191 0.6917 -3.09%
2023-02-08 0 0.970 0.950 0.970 0.720 1.150 460,000 453,540 0.9860 0.804 0.787 0.804 0.597 0.953 555,210 0.8169 29.33%
2023-02-07 0 0.750 0.730 0.750 0.740 0.750 20,000 14,900 0.7450 0.621 0.605 0.621 0.613 0.621 24,140 0.6172 0.00%
2023-02-06 0 0.750 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
2023-02-03 0 0.750 0.750 0.950 0.740 0.790 146,000 109,960 0.7532 0.621 0.621 0.787 0.613 0.655 176,219 0.6240 -5.06%
2023-02-02 0 0.790 0.790 - 0.780 0.790 16,000 12,580 0.7863 0.655 0.655 - 0.646 0.655 19,312 0.6514 2.60%
2023-02-01 0 0.770 0.770 - - - 0 0 - 0.638 0.638 - - - 0 - 1.32%
2023-01-31 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.630 0.630 0.663 0.630 0.630 9,656 0.6297 5.56%
2023-01-30 0 0.720 0.720 - 0.720 0.720 52,000 37,440 0.7200 0.597 0.597 - 0.597 0.597 62,763 0.5965 -5.26%
2023-01-27 0 0.760 0.730 0.800 0.690 0.760 74,000 53,040 0.7168 0.630 0.605 0.663 0.572 0.630 89,316 0.5938 0.00%
2023-01-26 0 0.760 0.760 - - - 0 0 - 0.630 0.630 - - - 0 - 0.00%
2023-01-20 0 0.760 0.760 - - - 0 0 - 0.630 0.630 - - - 0 - 0.00%
2023-01-19 0 0.760 0.760 - 0.760 0.760 2,000 1,520 0.7600 0.630 0.630 - 0.630 0.630 2,414 0.6297 0.00%
2023-01-18 0 0.760 0.750 - - - 0 0 - 0.630 0.621 - - - 0 - 0.00%
2023-01-17 0 0.760 0.760 - 0.750 0.760 82,000 61,560 0.7507 0.630 0.630 - 0.621 0.630 98,972 0.6220 -2.56%
2023-01-16 0 0.780 0.780 - 0.760 0.760 10,000 7,600 0.7600 0.646 0.646 - 0.630 0.630 12,070 0.6297 -1.27%
2023-01-13 0 0.790 0.690 0.790 0.800 0.800 2,000 1,600 0.8000 0.655 0.572 0.655 0.663 0.663 2,414 0.6628 -5.95%
2023-01-12 0 0.840 0.740 0.840 - - 0 0 - 0.696 0.613 0.696 - - 0 - -3.45%
2023-01-11 0 0.870 0.870 - 0.860 0.870 4,000 3,460 0.8650 0.721 0.721 - 0.713 0.721 4,828 0.7167 -3.33%
2023-01-10 0 0.900 0.870 - - - 0 0 - 0.746 0.721 - - - 0 - 0.00%
2023-01-09 0 0.900 0.890 1.000 0.840 1.050 12,000 11,880 0.9900 0.746 0.737 0.829 0.696 0.870 14,484 0.8202 -13.46%
2023-01-06 0 1.040 1.040 1.050 1.040 1.050 52,000 54,520 1.0485 0.862 0.862 0.870 0.862 0.870 62,763 0.8687 9.47%
2023-01-05 0 0.950 0.950 1.030 0.950 0.950 14,000 13,300 0.9500 0.787 0.787 0.853 0.787 0.787 16,898 0.7871 9.20%
2023-01-04 0 0.870 0.870 1.040 0.800 1.080 52,000 46,120 0.8869 0.721 0.721 0.862 0.663 0.895 62,763 0.7348 19.18%
2023-01-03 0 0.730 0.720 - - - 0 0 - 0.605 0.597 - - - 0 - 0.00%
2022-12-30 0 0.730 0.720 - 0.730 0.730 200,000 146,000 0.7300 0.605 0.597 - 0.605 0.605 241,396 0.6048 0.00%
2022-12-29 0 0.730 0.730 0.750 0.730 0.740 202,000 148,100 0.7332 0.605 0.605 0.621 0.605 0.613 243,810 0.6074 -1.35%
2022-12-28 0 0.740 0.730 0.740 0.740 0.740 260,000 192,400 0.7400 0.613 0.605 0.613 0.613 0.613 313,815 0.6131 1.37%
2022-12-23 0 0.730 0.730 0.740 - - 0 0 - 0.605 0.605 0.613 - - 0 - 2.82%
2022-12-22 0 0.710 0.710 0.750 - - 0 0 - 0.588 0.588 0.621 - - 0 - 0.00%
2022-12-21 0 0.710 0.710 - - - 0 0 - 0.588 0.588 - - - 0 - 0.00%
2022-12-20 0 0.710 0.700 0.710 - - 0 0 - 0.588 0.580 0.588 - - 0 - -4.05%
2022-12-19 0 0.740 - 0.740 - - 0 0 - 0.613 - 0.613 - - 0 - -5.13%
2022-12-16 0 0.780 0.710 0.780 0.720 0.800 64,000 46,240 0.7225 0.646 0.588 0.646 0.597 0.663 77,247 0.5986 8.33%
2022-12-15 0 0.720 - 0.800 - - 0 0 - 0.597 - 0.663 - - 0 - 0.00%
2022-12-14 0 0.720 0.320 0.850 0.700 0.720 6,000 4,260 0.7100 0.597 0.265 0.704 0.580 0.597 7,242 0.5882 -4.00%
2022-12-13 0 0.750 0.750 0.760 0.700 0.760 834,000 623,020 0.7470 0.621 0.621 0.630 0.580 0.630 1,006,621 0.6189 7.14%
2022-12-12 0 0.700 0.650 0.700 0.700 0.750 194,000 135,900 0.7005 0.580 0.539 0.580 0.580 0.621 234,154 0.5804 0.00%
2022-12-09 0 0.700 0.700 0.750 - - 0 0 - 0.580 0.580 0.621 - - 0 - 0.00%
2022-12-08 0 0.700 0.700 0.710 - - 0 0 - 0.580 0.580 0.588 - - 0 - 0.00%
2022-12-07 0 0.700 0.700 0.710 - - 0 0 - 0.580 0.580 0.588 - - 0 - 0.00%
2022-12-06 0 0.700 0.700 0.710 - - 0 0 - 0.580 0.580 0.588 - - 0 - 0.00%
2022-12-05 0 0.700 0.690 0.700 0.700 0.700 282,000 197,400 0.7000 0.580 0.572 0.580 0.580 0.580 340,368 0.5800 0.00%
2022-12-02 0 0.700 0.690 0.700 0.690 0.700 298,000 208,580 0.6999 0.580 0.572 0.580 0.572 0.580 359,680 0.5799 1.45%
2022-12-01 0 0.690 0.680 0.690 0.690 0.690 222,000 153,180 0.6900 0.572 0.563 0.572 0.572 0.572 267,949 0.5717 0.00%
2022-11-30 0 0.690 - 0.690 0.690 0.690 202,000 139,380 0.6900 0.572 - 0.572 0.572 0.572 243,810 0.5717 0.00%
2022-11-29 0 0.690 - 0.690 0.690 0.690 200,000 138,000 0.6900 0.572 - 0.572 0.572 0.572 241,396 0.5717 0.00%
2022-11-28 0 0.690 - 0.690 0.690 0.690 162,000 111,780 0.6900 0.572 - 0.572 0.572 0.572 195,531 0.5717 0.00%
2022-11-25 0 0.690 0.690 0.700 0.690 0.690 50,000 34,500 0.6900 0.572 0.572 0.580 0.572 0.572 60,349 0.5717 0.00%
2022-11-24 0 0.690 0.650 0.700 0.690 0.700 328,000 226,800 0.6915 0.572 0.539 0.580 0.572 0.580 395,889 0.5729 0.00%
2022-11-23 0 0.690 - 0.700 0.690 0.690 110,000 75,900 0.6900 0.572 - 0.580 0.572 0.572 132,768 0.5717 0.00%
2022-11-22 0 0.690 0.690 0.740 0.690 0.700 52,000 35,900 0.6904 0.572 0.572 0.613 0.572 0.580 62,763 0.5720 0.00%
2022-11-21 0 0.690 0.690 0.700 0.690 0.690 110,000 75,900 0.6900 0.572 0.572 0.580 0.572 0.572 132,768 0.5717 -1.43%
2022-11-18 0 0.700 0.690 0.700 - - 0 0 - 0.580 0.572 0.580 - - 0 - 0.00%
2022-11-17 0 0.700 0.690 0.700 - - 0 0 - 0.580 0.572 0.580 - - 0 - 0.00%
2022-11-16 0 0.700 0.690 0.700 - - 0 0 - 0.580 0.572 0.580 - - 0 - 0.00%
2022-11-15 0 0.700 - 0.700 0.700 0.700 100,000 70,000 0.7000 0.580 - 0.580 0.580 0.580 120,698 0.5800 0.00%
2022-11-14 0 0.700 - 0.710 0.700 0.700 50,000 35,000 0.7000 0.580 - 0.588 0.580 0.580 60,349 0.5800 0.00%
2022-11-11 0 0.700 - 0.710 0.700 0.700 50,000 35,000 0.7000 0.580 - 0.588 0.580 0.580 60,349 0.5800 0.00%
2022-11-10 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.580 0.580 0.588 0.580 0.580 62,763 0.5800 0.00%
2022-11-09 0 0.700 - 0.710 0.700 0.700 100,000 70,000 0.7000 0.580 - 0.588 0.580 0.580 120,698 0.5800 -1.41%
2022-11-08 0 0.710 - 0.710 0.700 0.710 62,000 43,420 0.7003 0.588 - 0.588 0.580 0.588 74,833 0.5802 0.00%
2022-11-07 0 0.710 0.540 0.720 0.710 0.710 102,000 72,440 0.7102 0.588 0.447 0.597 0.588 0.588 123,112 0.5884 0.00%
2022-11-04 0 0.710 0.700 0.720 0.710 0.720 120,000 85,400 0.7117 0.588 0.580 0.597 0.588 0.597 144,837 0.5896 1.43%
2022-11-03 0 0.700 0.700 0.720 0.700 0.710 154,000 109,340 0.7100 0.580 0.580 0.597 0.580 0.588 185,875 0.5882 -2.78%
2022-11-02 0 0.720 0.246 0.720 0.710 0.720 52,000 36,940 0.7104 0.597 0.204 0.597 0.588 0.597 62,763 0.5886 1.41%
2022-11-01 0 0.710 - 0.720 0.710 0.720 202,000 144,940 0.7175 0.588 - 0.597 0.588 0.597 243,810 0.5945 -1.39%
2022-10-31 0 0.720 0.710 0.720 0.720 0.720 142,000 102,240 0.7200 0.597 0.588 0.597 0.597 0.597 171,391 0.5965 1.41%
2022-10-28 0 0.710 - 0.720 0.710 0.710 100,000 71,000 0.7100 0.588 - 0.597 0.588 0.588 120,698 0.5882 -1.39%
2022-10-27 0 0.720 0.710 0.720 0.720 0.720 198,000 142,560 0.7200 0.597 0.588 0.597 0.597 0.597 238,982 0.5965 -1.37%
2022-10-26 0 0.730 0.700 0.730 0.720 0.730 52,000 37,460 0.7204 0.605 0.580 0.605 0.597 0.605 62,763 0.5968 2.82%
2022-10-25 0 0.710 0.710 0.720 0.710 0.720 52,000 37,420 0.7196 0.588 0.588 0.597 0.588 0.597 62,763 0.5962 0.00%
2022-10-24 0 0.710 0.710 0.720 0.710 0.720 190,000 135,900 0.7153 0.588 0.588 0.597 0.588 0.597 229,326 0.5926 -1.39%
2022-10-21 0 0.720 0.720 0.730 - - 0 0 - 0.597 0.597 0.605 - - 0 - 0.00%
2022-10-20 0 0.720 0.720 0.730 0.720 0.730 88,000 63,800 0.7250 0.597 0.597 0.605 0.597 0.605 106,214 0.6007 -1.37%
2022-10-19 0 0.730 0.720 0.730 - - 0 0 - 0.605 0.597 0.605 - - 0 - 0.00%
2022-10-18 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.605 0.597 0.605 0.605 0.605 120,698 0.6048 0.00%
2022-10-17 0 0.730 0.700 0.740 0.720 0.730 184,000 133,220 0.7240 0.605 0.580 0.613 0.597 0.605 222,084 0.5999 0.00%
2022-10-14 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.605 0.597 0.605 0.605 0.605 120,698 0.6048 1.39%
2022-10-13 0 0.720 0.720 0.730 0.720 0.720 22,000 15,840 0.7200 0.597 0.597 0.605 0.597 0.597 26,554 0.5965 0.00%
2022-10-12 0 0.720 0.720 0.730 - - 0 0 - 0.597 0.597 0.605 - - 0 - 0.00%
2022-10-11 0 0.720 0.720 0.730 - - 0 0 - 0.597 0.597 0.605 - - 0 - 2.86%
2022-10-10 0 0.700 0.700 0.730 0.700 0.720 102,677 73,860 0.7193 0.580 0.580 0.605 0.580 0.597 123,929 0.5960 -4.11%
2022-10-07 0 0.730 0.720 0.730 0.730 0.730 50,000 36,500 0.7300 0.605 0.597 0.605 0.605 0.605 60,349 0.6048 0.00%
2022-10-06 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.605 0.597 0.605 0.605 0.605 120,698 0.6048 0.00%
2022-10-05 0 0.730 0.730 0.740 0.730 0.730 250,000 182,500 0.7300 0.605 0.605 0.613 0.605 0.605 301,745 0.6048 0.00%
2022-10-03 0 0.730 - 0.730 0.730 0.730 150,000 109,500 0.7300 0.605 - 0.605 0.605 0.605 181,047 0.6048 0.00%
2022-09-30 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 0.605 - 0.605 0.605 0.605 120,698 0.6048 0.00%
2022-09-29 0 0.730 - 0.740 0.730 0.730 50,000 36,500 0.7300 0.605 - 0.613 0.605 0.605 60,349 0.6048 0.00%
2022-09-28 0 0.730 - 0.740 0.720 0.730 160,000 116,500 0.7281 0.605 - 0.613 0.597 0.605 193,117 0.6033 -1.35%
2022-09-27 0 0.740 0.730 0.740 0.740 0.740 50,000 37,000 0.7400 0.613 0.605 0.613 0.613 0.613 60,349 0.6131 0.00%
2022-09-26 0 0.740 0.730 0.740 0.740 0.740 100,000 74,000 0.7400 0.613 0.605 0.613 0.613 0.613 120,698 0.6131 0.00%
2022-09-23 0 0.740 0.730 0.750 0.740 0.740 90,000 66,600 0.7400 0.613 0.605 0.621 0.613 0.613 108,628 0.6131 -1.33%
2022-09-22 0 0.750 0.730 0.770 - - 0 0 - 0.621 0.605 0.638 - - 0 - 0.00%
2022-09-21 0 0.750 0.740 0.760 - - 0 0 - 0.621 0.613 0.630 - - 0 - 0.00%
2022-09-20 0 0.750 0.750 0.760 0.750 0.750 50,000 37,500 0.7500 0.621 0.621 0.630 0.621 0.621 60,349 0.6214 0.00%
2022-09-19 0 0.750 0.740 0.780 - - 0 0 - 0.621 0.613 0.646 - - 0 - 0.00%
2022-09-16 0 0.750 - 0.780 - - 0 0 - 0.621 - 0.646 - - 0 - 0.00%
2022-09-15 0 0.750 0.730 0.760 0.750 0.770 110,000 82,700 0.7518 0.621 0.605 0.630 0.621 0.638 132,768 0.6229 0.00%
2022-09-14 0 0.750 0.730 0.760 0.750 0.760 58,000 43,520 0.7503 0.621 0.605 0.630 0.621 0.630 70,005 0.6217 -2.60%
2022-09-13 0 0.770 0.740 - 0.750 0.770 108,000 81,120 0.7511 0.638 0.613 - 0.621 0.638 130,354 0.6223 2.67%
2022-09-09 0 0.750 0.740 0.750 0.750 0.750 102,000 76,500 0.7500 0.621 0.613 0.621 0.621 0.621 123,112 0.6214 1.35%
2022-09-08 0 0.740 0.730 0.750 - - 0 0 - 0.613 0.605 0.621 - - 0 - 0.00%
2022-09-07 0 0.740 0.730 0.750 - - 0 0 - 0.613 0.605 0.621 - - 0 - 0.00%
2022-09-06 0 0.740 0.740 0.750 0.740 0.740 46,000 34,040 0.7400 0.613 0.613 0.621 0.613 0.613 55,521 0.6131 0.00%
2022-09-05 0 0.740 0.730 0.750 - - 0 0 - 0.613 0.605 0.621 - - 0 - 0.00%
2022-09-02 0 0.740 0.740 0.750 0.740 0.740 246,000 182,040 0.7400 0.613 0.613 0.621 0.613 0.613 296,917 0.6131 0.00%
2022-09-01 0 0.740 0.730 0.750 0.740 0.740 102,000 75,500 0.7402 0.613 0.605 0.621 0.613 0.613 123,112 0.6133 0.00%
2022-08-31 0 0.740 0.740 0.750 0.740 0.750 28,000 20,760 0.7414 0.613 0.613 0.621 0.613 0.621 33,795 0.6143 -1.33%
2022-08-30 0 0.750 0.740 0.750 - - 0 0 - 0.621 0.613 0.621 - - 0 - 0.00%
2022-08-29 0 0.750 0.740 0.750 0.740 0.750 52,000 38,900 0.7481 0.621 0.613 0.621 0.613 0.621 62,763 0.6198 0.00%
2022-08-26 0 0.750 0.740 0.750 0.740 0.750 306,000 228,440 0.7465 0.621 0.613 0.621 0.613 0.621 369,336 0.6185 1.35%
2022-08-25 0 0.740 0.740 0.750 0.740 0.750 52,000 38,980 0.7496 0.613 0.613 0.621 0.613 0.621 62,763 0.6211 -1.33%
2022-08-24 0 0.750 0.740 0.750 0.750 0.750 444,000 333,000 0.7500 0.621 0.613 0.621 0.621 0.621 535,899 0.6214 0.00%
2022-08-23 0 0.750 0.740 0.750 0.750 0.750 124,000 93,000 0.7500 0.621 0.613 0.621 0.621 0.621 149,665 0.6214 0.00%
2022-08-22 0 0.750 0.740 0.750 0.730 0.750 42,000 31,360 0.7467 0.621 0.613 0.621 0.605 0.621 50,693 0.6186 0.00%
2022-08-19 0 0.750 0.730 0.750 0.730 0.750 94,000 70,460 0.7496 0.621 0.605 0.621 0.605 0.621 113,456 0.6210 0.00%
2022-08-18 0 0.750 0.740 0.750 0.750 0.750 134,000 100,500 0.7500 0.621 0.613 0.621 0.621 0.621 161,735 0.6214 0.00%
2022-08-17 0 0.750 0.730 0.750 0.730 0.750 48,000 35,360 0.7367 0.621 0.605 0.621 0.605 0.621 57,935 0.6103 2.74%
2022-08-16 0 0.730 0.720 0.730 0.730 0.730 276,000 201,480 0.7300 0.605 0.597 0.605 0.605 0.605 333,126 0.6048 0.00%
2022-08-15 0 0.730 0.720 0.780 - - 0 0 - 0.605 0.597 0.646 - - 0 - 0.00%
2022-08-12 0 0.730 0.730 - 0.720 0.730 218,000 159,120 0.7299 0.605 0.605 - 0.597 0.605 263,121 0.6047 0.00%
2022-08-11 0 0.730 0.730 - 0.720 0.740 110,000 80,300 0.7300 0.605 0.605 - 0.597 0.613 132,768 0.6048 1.39%
2022-08-10 0 0.720 0.700 0.720 - - 0 0 - 0.597 0.580 0.597 - - 0 - -4.00%
2022-08-09 0 0.750 0.750 - - - 0 0 - 0.621 0.621 - - - 0 - 7.14%
2022-08-08 0 0.700 0.700 - 0.700 0.750 6,000 4,400 0.7333 0.580 0.580 - 0.580 0.621 7,242 0.6076 -4.11%
2022-08-05 0 0.730 0.730 - - - 0 0 - 0.605 0.605 - - - 0 - 4.29%
2022-08-04 0 0.700 0.700 - 0.680 0.720 2,864,000 2,003,720 0.6996 0.580 0.580 - 0.563 0.597 3,456,788 0.5796 0.00%
2022-08-03 0 0.700 0.680 0.700 0.680 0.700 210,000 144,800 0.6895 0.580 0.563 0.580 0.563 0.580 253,466 0.5713 6.06%
2022-08-02 0 0.660 0.650 0.700 - - 0 0 - 0.547 0.539 0.580 - - 0 - 0.00%
2022-08-01 0 0.660 0.660 0.700 0.650 0.660 56,000 36,700 0.6554 0.547 0.547 0.580 0.539 0.547 67,591 0.5430 0.00%
2022-07-29 0 0.660 0.650 0.700 0.660 0.660 300,000 198,000 0.6600 0.547 0.539 0.580 0.547 0.547 362,094 0.5468 0.00%
2022-07-28 0 0.660 0.660 0.700 - - 0 0 - 0.547 0.547 0.580 - - 0 - 0.00%
2022-07-27 0 0.660 0.660 0.670 0.660 0.670 216,000 143,860 0.6660 0.547 0.547 0.555 0.547 0.555 260,707 0.5518 -1.49%
2022-07-26 0 0.670 0.670 0.700 0.660 0.670 112,000 74,920 0.6689 0.555 0.555 0.580 0.547 0.555 135,182 0.5542 1.52%
2022-07-25 0 0.660 0.660 0.680 - - 0 0 - 0.547 0.547 0.563 - - 0 - 1.54%
2022-07-22 0 0.650 0.650 0.700 0.650 0.650 100,000 65,000 0.6500 0.539 0.539 0.580 0.539 0.539 120,698 0.5385 0.00%
2022-07-21 0 0.650 0.650 0.700 0.650 0.650 150,000 97,500 0.6500 0.539 0.539 0.580 0.539 0.539 181,047 0.5385 -4.41%
2022-07-20 0 0.680 0.670 0.700 0.670 0.680 4,000 2,700 0.6750 0.563 0.555 0.580 0.555 0.563 4,828 0.5592 0.00%
2022-07-19 0 0.680 0.600 0.700 - - 0 0 - 0.563 0.497 0.580 - - 0 - 0.00%
2022-07-18 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.563 0.563 0.580 0.563 0.563 60,349 0.5634 0.00%
2022-07-15 0 0.680 0.680 0.700 - - 0 0 - 0.563 0.563 0.580 - - 0 - 0.00%
2022-07-14 0 0.680 0.680 0.700 0.680 0.680 6,000 4,080 0.6800 0.563 0.563 0.580 0.563 0.563 7,242 0.5634 1.49%
2022-07-13 0 0.670 0.670 0.700 0.660 0.670 56,000 37,320 0.6664 0.555 0.555 0.580 0.547 0.555 67,591 0.5521 1.52%
2022-07-12 0 0.660 0.660 0.670 0.660 0.660 2,000 1,320 0.6600 0.547 0.547 0.555 0.547 0.547 2,414 0.5468 0.00%
2022-07-11 0 0.660 0.650 0.660 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2022-07-08 0 0.660 0.600 0.700 0.660 0.660 102,000 67,320 0.6600 0.547 0.497 0.580 0.547 0.547 123,112 0.5468 0.00%
2022-07-07 0 0.660 0.650 0.700 0.660 0.660 100,000 66,000 0.6600 0.547 0.539 0.580 0.547 0.547 120,698 0.5468 0.00%
2022-07-06 0 0.660 0.660 0.700 - - 0 0 - 0.547 0.547 0.580 - - 0 - 0.00%
2022-07-05 0 0.660 0.650 0.700 - - 0 0 - 0.547 0.539 0.580 - - 0 - 0.00%
2022-07-04 0 0.660 0.660 0.700 - - 0 0 - 0.547 0.547 0.580 - - 0 - 0.00%
2022-06-30 0 0.660 0.660 0.700 - - 0 0 - 0.547 0.547 0.580 - - 0 - 0.00%
2022-06-29 0 0.660 0.650 0.700 0.660 0.660 50,000 33,000 0.6600 0.547 0.539 0.580 0.547 0.547 60,349 0.5468 0.00%
2022-06-28 0 0.660 0.640 0.660 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2022-06-27 0 0.660 0.640 0.660 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2022-06-24 0 0.660 0.580 0.660 - - 0 0 - 0.547 0.481 0.547 - - 0 - 0.00%
2022-06-23 0 0.660 0.640 0.660 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2022-06-22 0 0.660 0.580 0.700 - - 0 0 - 0.547 0.481 0.580 - - 0 - 0.00%
2022-06-21 0 0.660 0.580 0.700 - - 0 0 - 0.547 0.481 0.580 - - 0 - 0.00%
2022-06-20 0 0.660 0.580 0.700 - - 0 0 - 0.547 0.481 0.580 - - 0 - 0.00%
2022-06-17 0 0.660 0.580 0.660 0.660 0.660 100,000 66,000 0.6600 0.547 0.481 0.547 0.547 0.547 120,698 0.5468 0.00%
2022-06-16 0 0.660 0.590 0.660 0.660 0.660 100,000 66,000 0.6600 0.547 0.489 0.547 0.547 0.547 120,698 0.5468 1.54%
2022-06-15 0 0.650 0.650 0.670 - - 0 0 - 0.539 0.539 0.555 - - 0 - 1.56%
2022-06-14 0 0.640 0.630 0.700 - - 0 0 - 0.530 0.522 0.580 - - 0 - 0.00%
2022-06-13 0 0.640 0.630 0.700 - - 0 0 - 0.530 0.522 0.580 - - 0 - 0.00%
2022-06-10 0 0.640 0.550 0.700 - - 0 0 - 0.530 0.456 0.580 - - 0 - 0.00%
2022-06-09 0 0.640 0.550 0.690 - - 0 0 - 0.530 0.456 0.572 - - 0 - 0.00%
2022-06-08 0 0.640 0.630 0.700 - - 0 0 - 0.530 0.522 0.580 - - 0 - 0.00%
2022-06-07 0 0.640 0.550 0.700 - - 0 0 - 0.530 0.456 0.580 - - 0 - 0.00%
2022-06-06 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.530 0.530 0.539 0.530 0.530 60,349 0.5302 1.59%
2022-06-02 0 0.630 0.630 0.690 - - 0 0 - 0.522 0.522 0.572 - - 0 - 0.00%
2022-06-01 0 0.630 0.630 0.690 0.630 0.630 32,000 20,160 0.6300 0.522 0.522 0.572 0.522 0.522 38,623 0.5220 0.00%
2022-05-31 0 0.630 0.540 0.690 0.630 0.630 100,000 63,000 0.6300 0.522 0.447 0.572 0.522 0.522 120,698 0.5220 1.61%
2022-05-30 0 0.620 0.540 0.690 - - 0 0 - 0.514 0.447 0.572 - - 0 - 0.00%
2022-05-27 0 0.620 0.620 0.680 - - 0 0 - 0.514 0.514 0.563 - - 0 - 1.64%
2022-05-26 0 0.610 0.600 0.690 - - 0 0 - 0.505 0.497 0.572 - - 0 - 0.00%
2022-05-25 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-24 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-23 0 0.610 0.540 0.690 0.610 0.610 30,000 18,300 0.6100 0.505 0.447 0.572 0.505 0.505 36,209 0.5054 0.00%
2022-05-20 0 0.610 0.550 0.690 - - 0 0 - 0.505 0.456 0.572 - - 0 - 0.00%
2022-05-19 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-18 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-17 0 0.610 0.550 0.690 - - 0 0 - 0.505 0.456 0.572 - - 0 - 0.00%
2022-05-16 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-13 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-12 0 0.610 0.610 0.650 0.610 0.610 10,000 6,100 0.6100 0.505 0.505 0.539 0.505 0.505 12,070 0.5054 0.00%
2022-05-11 0 0.610 0.610 0.680 - - 0 0 - 0.505 0.505 0.563 - - 0 - 0.00%
2022-05-10 0 0.610 0.600 0.690 - - 0 0 - 0.505 0.497 0.572 - - 0 - 0.00%
2022-05-06 0 0.610 0.540 0.680 - - 0 0 - 0.505 0.447 0.563 - - 0 - 0.00%
2022-05-05 0 0.610 0.550 0.690 - - 0 0 - 0.505 0.456 0.572 - - 0 - 0.00%
2022-05-04 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 0.00%
2022-05-03 0 0.610 0.550 0.690 - - 0 0 - 0.505 0.456 0.572 - - 0 - 0.00%
2022-04-29 0 0.610 0.610 0.690 - - 0 0 - 0.505 0.505 0.572 - - 0 - 1.67%
2022-04-28 0 0.600 0.600 0.690 - - 0 0 - 0.497 0.497 0.572 - - 0 - 0.00%
2022-04-27 0 0.600 0.600 0.690 - - 0 0 - 0.497 0.497 0.572 - - 0 - 0.00%
2022-04-26 0 0.600 0.600 0.690 - - 0 0 - 0.497 0.497 0.572 - - 0 - 0.00%
2022-04-25 0 0.600 0.600 0.690 - - 0 0 - 0.497 0.497 0.572 - - 0 - 0.00%
2022-04-22 0 0.600 0.600 0.680 0.560 0.560 2,000 1,120 0.5600 0.497 0.497 0.563 0.464 0.464 2,414 0.4640 7.14%
2022-04-21 0 0.560 0.560 0.630 0.560 0.620 104,976 64,757 0.6169 0.464 0.464 0.522 0.464 0.514 126,704 0.5111 -11.11%
2022-04-20 0 0.630 0.580 0.630 0.630 0.630 100,000 63,000 0.6300 0.522 0.481 0.522 0.522 0.522 120,698 0.5220 -1.56%
2022-04-19 0 0.640 0.580 0.640 0.640 0.640 104,000 66,560 0.6400 0.530 0.481 0.530 0.530 0.530 125,526 0.5302 -1.54%
2022-04-14 0 0.650 0.600 0.650 0.650 0.650 94,000 61,100 0.6500 0.539 0.497 0.539 0.539 0.539 113,456 0.5385 -4.41%
2022-04-13 0 0.680 - 0.680 0.680 0.690 130,000 88,700 0.6823 0.563 - 0.563 0.563 0.572 156,907 0.5653 -1.45%
2022-04-12 0 0.690 0.510 0.690 - - 0 0 - 0.572 0.423 0.572 - - 0 - 0.00%
2022-04-11 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-04-08 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-04-07 0 0.690 - 0.690 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
2022-04-06 0 0.690 0.670 0.690 - - 0 0 - 0.572 0.555 0.572 - - 0 - 0.00%
2022-04-04 0 0.690 0.500 0.690 - - 0 0 - 0.572 0.414 0.572 - - 0 - 0.00%
2022-04-01 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-31 0 0.690 0.660 0.690 - - 0 0 - 0.572 0.547 0.572 - - 0 - 0.00%
2022-03-30 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-29 0 0.690 0.500 0.690 - - 0 0 - 0.572 0.414 0.572 - - 0 - 0.00%
2022-03-28 0 0.690 0.680 0.690 0.690 0.690 30,000 20,700 0.6900 0.572 0.563 0.572 0.572 0.572 36,209 0.5717 0.00%
2022-03-25 0 0.690 0.680 0.700 - - 0 0 - 0.572 0.563 0.580 - - 0 - 0.00%
2022-03-24 0 0.690 0.680 0.700 - - 0 0 - 0.572 0.563 0.580 - - 0 - 0.00%
2022-03-23 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-22 0 0.690 0.450 0.690 0.690 0.690 44,000 30,360 0.6900 0.572 0.373 0.572 0.572 0.572 53,107 0.5717 0.00%
2022-03-21 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.572 0.563 0.572 0.572 0.572 24,140 0.5717 0.00%
2022-03-18 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-17 0 0.690 0.495 0.690 0.690 0.690 14,000 9,660 0.6900 0.572 0.410 0.572 0.572 0.572 16,898 0.5717 0.00%
2022-03-16 0 0.690 0.400 0.690 - - 0 0 - 0.572 0.331 0.572 - - 0 - 0.00%
2022-03-15 0 0.690 - 0.690 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
2022-03-14 0 0.690 0.670 0.690 - - 0 0 - 0.572 0.555 0.572 - - 0 - 0.00%
2022-03-11 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-10 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-09 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-08 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2022-03-07 0 0.690 0.680 0.700 - - 0 0 - 0.572 0.563 0.580 - - 0 - 0.00%
2022-03-04 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.572 0.555 0.572 0.572 0.572 2,414 0.5717 0.00%
2022-03-03 0 0.690 0.495 0.700 0.690 0.690 30,000 20,700 0.6900 0.572 0.410 0.580 0.572 0.572 36,209 0.5717 0.00%
2022-03-02 0 0.690 0.495 0.690 - - 0 0 - 0.572 0.410 0.572 - - 0 - 0.00%
2022-03-01 0 0.690 - 0.700 - - 0 0 - 0.572 - 0.580 - - 0 - 0.00%
2022-02-28 0 0.690 0.680 0.690 0.690 0.690 22,000 15,180 0.6900 0.572 0.563 0.572 0.572 0.572 26,554 0.5717 -1.43%
2022-02-25 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-24 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.580 0.563 0.580 0.580 0.580 9,656 0.5800 0.00%
2022-02-23 0 0.700 0.690 0.700 - - 0 0 - 0.580 0.572 0.580 - - 0 - 0.00%
2022-02-22 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-21 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-18 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-17 0 0.700 0.500 0.700 - - 0 0 - 0.580 0.414 0.580 - - 0 - 0.00%
2022-02-16 0 0.700 0.510 0.700 0.700 0.700 32,000 22,400 0.7000 0.580 0.423 0.580 0.580 0.580 38,623 0.5800 0.00%
2022-02-15 0 0.700 0.500 0.700 - - 0 0 - 0.580 0.414 0.580 - - 0 - 0.00%
2022-02-14 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-11 0 0.700 0.500 0.700 - - 0 0 - 0.580 0.414 0.580 - - 0 - 0.00%
2022-02-10 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-09 0 0.700 0.530 0.700 0.700 0.700 28,000 19,600 0.7000 0.580 0.439 0.580 0.580 0.580 33,795 0.5800 0.00%
2022-02-08 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-07 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-02-04 0 0.700 0.700 0.780 0.700 0.700 22,000 15,400 0.7000 0.580 0.580 0.646 0.580 0.580 26,554 0.5800 0.00%
2022-01-31 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.555 0.580 - - 0 - 0.00%
2022-01-28 0 0.700 0.680 0.740 - - 0 0 - 0.580 0.563 0.613 - - 0 - 0.00%
2022-01-27 0 0.700 0.670 0.780 - - 0 0 - 0.580 0.555 0.646 - - 0 - 0.00%
2022-01-26 0 0.700 0.680 0.780 - - 0 0 - 0.580 0.563 0.646 - - 0 - 0.00%
2022-01-25 0 0.700 0.680 0.780 - - 0 0 - 0.580 0.563 0.646 - - 0 - 0.00%
2022-01-24 0 0.700 0.680 0.700 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2022-01-21 0 0.700 0.510 0.780 - - 0 0 - 0.580 0.423 0.646 - - 0 - 0.00%
2022-01-20 0 0.700 0.690 0.700 - - 0 0 - 0.580 0.572 0.580 - - 0 - 0.00%
2022-01-19 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.555 0.580 - - 0 - 0.00%
2022-01-18 0 0.700 0.670 0.780 - - 0 0 - 0.580 0.555 0.646 - - 0 - 0.00%
2022-01-17 0 0.700 0.500 0.780 - - 0 0 - 0.580 0.414 0.646 - - 0 - 0.00%
2022-01-14 0 0.700 0.680 0.780 0.700 0.700 20,000 14,000 0.7000 0.580 0.563 0.646 0.580 0.580 24,140 0.5800 1.45%
2022-01-13 0 0.690 0.670 0.720 - - 0 0 - 0.572 0.555 0.597 - - 0 - 0.00%
2022-01-12 0 0.690 0.640 0.720 - - 0 0 - 0.572 0.530 0.597 - - 0 - 0.00%
2022-01-11 0 0.690 0.670 0.720 - - 0 0 - 0.572 0.555 0.597 - - 0 - 0.00%
2022-01-10 0 0.690 0.495 0.700 - - 0 0 - 0.572 0.410 0.580 - - 0 - 0.00%
2022-01-07 0 0.690 0.670 0.690 - - 0 0 - 0.572 0.555 0.572 - - 0 - 0.00%
2022-01-06 0 0.690 0.670 0.690 - - 0 0 - 0.572 0.555 0.572 - - 0 - 0.00%
2022-01-05 0 0.690 0.660 0.690 - - 0 0 - 0.572 0.547 0.572 - - 0 - 0.00%
2022-01-04 0 0.690 0.650 0.720 - - 0 0 - 0.572 0.539 0.597 - - 0 - 0.00%
2022-01-03 0 0.690 0.660 0.690 0.660 0.690 300,000 198,060 0.6602 0.572 0.547 0.572 0.547 0.572 362,094 0.5470 4.55%
2021-12-31 0 0.660 0.640 0.690 - - 0 0 - 0.547 0.530 0.572 - - 0 - 0.00%
2021-12-30 0 0.660 0.650 0.700 - - 0 0 - 0.547 0.539 0.580 - - 0 - 0.00%
2021-12-29 0 0.660 0.610 0.690 - - 0 0 - 0.547 0.505 0.572 - - 0 - 0.00%
2021-12-28 0 0.660 0.660 0.780 - - 0 0 - 0.547 0.547 0.646 - - 0 - 0.00%
2021-12-24 0 0.660 0.650 0.700 0.660 0.660 100,000 66,000 0.6600 0.547 0.539 0.580 0.547 0.547 120,698 0.5468 1.54%
2021-12-23 0 0.650 0.640 0.720 - - 0 0 - 0.539 0.530 0.597 - - 0 - 0.00%
2021-12-22 0 0.650 0.650 0.720 - - 0 0 - 0.539 0.539 0.597 - - 0 - 0.00%
2021-12-21 0 0.650 0.650 0.700 0.650 0.660 124,000 80,900 0.6524 0.539 0.539 0.580 0.539 0.547 149,665 0.5405 0.00%
2021-12-20 0 0.650 0.650 0.720 0.650 0.660 34,000 22,320 0.6565 0.539 0.539 0.597 0.539 0.547 41,037 0.5439 -1.52%
2021-12-17 0 0.660 0.640 0.690 - - 0 0 - 0.547 0.530 0.572 - - 0 - 0.00%
2021-12-16 0 0.660 0.660 0.730 0.660 0.780 200,000 132,240 0.6612 0.547 0.547 0.605 0.547 0.646 241,396 0.5478 -1.49%
2021-12-15 0 0.670 0.670 0.680 0.670 0.670 140,000 93,800 0.6700 0.555 0.555 0.563 0.555 0.555 168,977 0.5551 0.00%
2021-12-14 0 0.670 0.660 0.680 0.670 0.670 122,000 81,740 0.6700 0.555 0.547 0.563 0.555 0.555 147,251 0.5551 1.52%
2021-12-13 0 0.660 0.660 0.690 - - 0 0 - 0.547 0.547 0.572 - - 0 - 0.00%
2021-12-10 0 0.660 0.660 0.670 - - 0 0 - 0.547 0.547 0.555 - - 0 - 0.00%
2021-12-09 0 0.660 0.660 0.670 0.660 0.660 270,000 178,200 0.6600 0.547 0.547 0.555 0.547 0.547 325,884 0.5468 0.00%
2021-12-08 0 0.660 0.660 0.670 0.650 0.670 160,000 106,660 0.6666 0.547 0.547 0.555 0.539 0.555 193,117 0.5523 0.00%
2021-12-07 0 0.660 0.580 0.680 0.495 0.670 290,000 188,050 0.6484 0.547 0.481 0.563 0.410 0.555 350,024 0.5372 0.00%
2021-12-06 0 0.660 0.580 0.680 - - 0 0 - 0.547 0.481 0.563 - - 0 - 0.00%
2021-12-03 0 0.660 0.640 0.660 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2021-12-02 0 0.660 0.650 0.660 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2021-12-01 0 0.660 0.650 0.660 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2021-11-30 0 0.660 0.650 0.700 0.660 0.670 200,000 133,000 0.6650 0.547 0.539 0.580 0.547 0.555 241,396 0.5510 0.00%
2021-11-29 0 0.660 0.650 0.700 0.660 0.660 8,000 5,280 0.6600 0.547 0.539 0.580 0.547 0.547 9,656 0.5468 0.00%
2021-11-26 0 0.660 0.490 0.750 - - 0 0 - 0.547 0.406 0.621 - - 0 - 0.00%
2021-11-25 0 0.660 0.490 0.700 - - 0 0 - 0.547 0.406 0.580 - - 0 - 0.00%
2021-11-24 0 0.660 0.495 0.760 - - 0 0 - 0.547 0.410 0.630 - - 0 - 0.00%
2021-11-23 0 0.660 0.490 0.750 - - 0 0 - 0.547 0.406 0.621 - - 0 - 0.00%
2021-11-22 0 0.660 0.490 0.700 - - 0 0 - 0.547 0.406 0.580 - - 0 - 0.00%
2021-11-19 0 0.660 0.500 0.750 - - 0 0 - 0.547 0.414 0.621 - - 0 - 0.00%
2021-11-18 0 0.660 0.500 0.700 0.660 0.660 130,000 85,800 0.6600 0.547 0.414 0.580 0.547 0.547 156,907 0.5468 0.00%
2021-11-17 0 0.660 0.485 0.700 - - 0 0 - 0.547 0.402 0.580 - - 0 - 0.00%
2021-11-16 0 0.660 0.500 0.730 - - 0 0 - 0.547 0.414 0.605 - - 0 - 0.00%
2021-11-15 0 0.660 0.600 0.750 - - 0 0 - 0.547 0.497 0.621 - - 0 - 0.00%
2021-11-12 0 0.660 0.500 0.750 - - 0 0 - 0.547 0.414 0.621 - - 0 - 0.00%
2021-11-11 0 0.660 0.490 0.700 - - 0 0 - 0.547 0.406 0.580 - - 0 - 0.00%
2021-11-10 0 0.660 0.500 0.700 - - 0 0 - 0.547 0.414 0.580 - - 0 - 0.00%
2021-11-09 0 0.660 0.600 0.770 0.660 0.660 12,000 7,920 0.6600 0.547 0.497 0.638 0.547 0.547 14,484 0.5468 -4.35%
2021-11-08 0 0.690 0.495 0.700 - - 0 0 - 0.572 0.410 0.580 - - 0 - 0.00%
2021-11-05 0 0.690 0.430 0.690 - - 0 0 - 0.572 0.356 0.572 - - 0 - 0.00%
2021-11-04 0 0.690 0.495 0.700 - - 0 0 - 0.572 0.410 0.580 - - 0 - 0.00%
2021-11-03 0 0.690 0.690 0.700 - - 0 0 - 0.572 0.572 0.580 - - 0 - 0.00%
2021-11-02 0 0.690 - 0.750 0.690 0.690 28,000 19,320 0.6900 0.572 - 0.621 0.572 0.572 33,795 0.5717 0.00%
2021-11-01 0 0.690 0.690 0.700 - - 0 0 - 0.572 0.572 0.580 - - 0 - 0.00%
2021-10-29 0 0.690 0.690 0.700 0.690 0.700 24,000 16,780 0.6992 0.572 0.572 0.580 0.572 0.580 28,967 0.5793 -1.43%
2021-10-28 0 0.700 0.500 0.760 - - 0 0 - 0.580 0.414 0.630 - - 0 - 0.00%
2021-10-27 0 0.700 0.700 0.780 0.700 0.700 36,000 25,200 0.7000 0.580 0.580 0.646 0.580 0.580 43,451 0.5800 0.00%
2021-10-26 0 0.700 0.700 0.760 0.700 0.700 20,000 14,000 0.7000 0.580 0.580 0.630 0.580 0.580 24,140 0.5800 0.00%
2021-10-25 0 0.700 0.500 0.700 - - 0 0 - 0.580 0.414 0.580 - - 0 - 0.00%
2021-10-22 0 0.700 0.500 0.700 - - 0 0 - 0.580 0.414 0.580 - - 0 - 0.00%
2021-10-21 0 0.700 0.690 0.700 0.700 0.700 56,000 39,200 0.7000 0.580 0.572 0.580 0.580 0.580 67,591 0.5800 2.94%
2021-10-20 0 0.680 0.510 0.770 - - 0 0 - 0.563 0.423 0.638 - - 0 - 0.00%
2021-10-19 0 0.680 0.680 0.700 0.680 0.690 22,000 15,160 0.6891 0.563 0.563 0.580 0.563 0.572 26,554 0.5709 -2.86%
2021-10-18 0 0.700 0.680 0.750 - - 0 0 - 0.580 0.563 0.621 - - 0 - 0.00%
2021-10-15 0 0.700 0.700 0.770 0.690 0.700 50,000 34,900 0.6980 0.580 0.580 0.638 0.572 0.580 60,349 0.5783 1.45%
2021-10-12 0 0.690 0.680 0.730 - - 0 0 - 0.572 0.563 0.605 - - 0 - 0.00%
2021-10-11 0 0.690 0.500 0.780 0.690 0.690 28,000 19,320 0.6900 0.572 0.414 0.646 0.572 0.572 33,795 0.5717 0.00%
2021-10-08 0 0.690 0.495 0.750 0.690 0.690 30,000 20,700 0.6900 0.572 0.410 0.621 0.572 0.572 36,209 0.5717 0.00%
2021-10-07 0 0.690 0.670 0.690 - - 0 0 - 0.572 0.555 0.572 - - 0 - 0.00%
2021-10-06 0 0.690 0.690 0.780 0.690 0.690 48,000 33,120 0.6900 0.572 0.572 0.646 0.572 0.572 57,935 0.5717 2.99%
2021-10-05 0 0.670 0.650 0.750 - - 0 0 - 0.555 0.539 0.621 - - 0 - 0.00%
2021-10-04 0 0.670 0.670 0.770 0.650 0.670 36,000 23,760 0.6600 0.555 0.555 0.638 0.539 0.555 43,451 0.5468 -2.90%
2021-09-30 0 0.690 0.680 0.700 - - 0 0 - 0.572 0.563 0.580 - - 0 - 0.00%
2021-09-29 0 0.690 0.690 0.770 0.690 0.690 98,000 67,620 0.6900 0.572 0.572 0.638 0.572 0.572 118,284 0.5717 0.00%
2021-09-28 0 0.690 0.485 0.690 0.600 0.690 154,000 106,080 0.6888 0.572 0.402 0.572 0.497 0.572 185,875 0.5707 0.00%
2021-09-27 0 0.690 0.600 0.690 - - 0 0 - 0.572 0.497 0.572 - - 0 - 0.00%
2021-09-24 0 0.690 0.600 0.770 - - 0 0 - 0.572 0.497 0.638 - - 0 - 0.00%
2021-09-23 0 0.690 0.590 0.770 - - 0 0 - 0.572 0.489 0.638 - - 0 - 0.00%
2021-09-21 0 0.690 - 0.770 - - 0 0 - 0.572 - 0.638 - - 0 - 0.00%
2021-09-20 0 0.690 0.495 0.770 - - 0 0 - 0.572 0.410 0.638 - - 0 - 0.00%
2021-09-17 0 0.690 0.495 0.770 - - 0 0 - 0.572 0.410 0.638 - - 0 - 0.00%
2021-09-16 0 0.690 0.495 0.770 - - 0 0 - 0.572 0.410 0.638 - - 0 - 0.00%
2021-09-15 0 0.690 0.495 0.770 - - 0 0 - 0.572 0.410 0.638 - - 0 - 0.00%
2021-09-14 0 0.690 0.495 0.770 - - 0 0 - 0.572 0.410 0.638 - - 0 - 0.00%
2021-09-13 0 0.690 0.680 0.770 - - 0 0 - 0.572 0.563 0.638 - - 0 - 0.00%
2021-09-10 0 0.690 0.495 0.780 - - 0 0 - 0.572 0.410 0.646 - - 0 - 0.00%
2021-09-09 0 0.690 0.680 0.770 - - 0 0 - 0.572 0.563 0.638 - - 0 - 0.00%
2021-09-08 0 0.690 0.500 0.770 - - 0 0 - 0.572 0.414 0.638 - - 0 - 0.00%
2021-09-07 0 0.690 0.485 0.780 - - 0 0 - 0.572 0.402 0.646 - - 0 - 0.00%
2021-09-06 0 0.690 0.495 0.780 - - 0 0 - 0.572 0.410 0.646 - - 0 - 0.00%
2021-09-03 0 0.690 0.495 0.780 - - 0 0 - 0.572 0.410 0.646 - - 0 - 0.00%
2021-09-02 0 0.690 0.580 0.780 - - 0 0 - 0.572 0.481 0.646 - - 0 - 0.00%
2021-09-01 0 0.690 0.580 0.780 - - 0 0 - 0.572 0.481 0.646 - - 0 - 0.00%
2021-08-31 0 0.690 0.495 0.780 - - 0 0 - 0.572 0.410 0.646 - - 0 - 0.00%
2021-08-30 0 0.690 0.580 0.780 - - 0 0 - 0.572 0.481 0.646 - - 0 - 0.00%
2021-08-27 0 0.690 0.580 0.770 - - 0 0 - 0.572 0.481 0.638 - - 0 - 0.00%
2021-08-26 0 0.690 0.580 0.780 - - 0 0 - 0.572 0.481 0.646 - - 0 - 0.00%
2021-08-25 0 0.690 0.690 0.780 0.690 0.690 16,000 11,040 0.6900 0.572 0.572 0.646 0.572 0.572 19,312 0.5717 0.00%
2021-08-24 0 0.690 0.600 0.780 - - 0 0 - 0.572 0.497 0.646 - - 0 - 0.00%
2021-08-23 0 0.690 0.660 0.780 - - 0 0 - 0.572 0.547 0.646 - - 0 - 0.00%
2021-08-20 0 0.690 0.650 0.780 - - 0 0 - 0.572 0.539 0.646 - - 0 - 0.00%
2021-08-19 0 0.690 0.590 0.780 - - 0 0 - 0.572 0.489 0.646 - - 0 - 0.00%
2021-08-18 0 0.690 0.495 0.780 - - 0 0 - 0.572 0.410 0.646 - - 0 - 0.00%
2021-08-17 0 0.690 - 0.700 - - 0 0 - 0.572 - 0.580 - - 0 - 0.00%
2021-08-16 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2021-08-13 0 0.690 0.600 0.780 - - 0 0 - 0.572 0.497 0.646 - - 0 - 0.00%
2021-08-12 0 0.690 0.580 0.780 - - 0 0 - 0.572 0.481 0.646 - - 0 - 0.00%
2021-08-11 0 0.690 0.600 0.780 - - 0 0 - 0.572 0.497 0.646 - - 0 - 0.00%
2021-08-10 0 0.690 0.690 0.780 0.690 0.690 2,000 1,380 0.6900 0.572 0.572 0.646 0.572 0.572 2,414 0.5717 -1.43%
2021-08-09 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-08-06 0 0.700 0.600 0.780 - - 0 0 - 0.580 0.497 0.646 - - 0 - 0.00%
2021-08-05 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-08-04 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-08-03 0 0.700 0.690 0.780 0.700 0.700 74,000 51,800 0.7000 0.580 0.572 0.646 0.580 0.580 89,316 0.5800 0.00%
2021-08-02 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-07-30 0 0.700 0.580 0.700 - - 0 0 - 0.580 0.481 0.580 - - 0 - 0.00%
2021-07-29 0 0.700 0.700 0.780 0.700 0.700 2,000 1,400 0.7000 0.580 0.580 0.646 0.580 0.580 2,414 0.5800 0.00%
2021-07-28 0 0.700 - 0.780 - - 0 0 - 0.580 - 0.646 - - 0 - 0.00%
2021-07-27 0 0.700 0.700 0.780 0.700 0.700 14,000 9,800 0.7000 0.580 0.580 0.646 0.580 0.580 16,898 0.5800 0.00%
2021-07-26 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-07-23 0 0.700 0.700 0.760 - - 0 0 - 0.580 0.580 0.630 - - 0 - 0.00%
2021-07-22 0 0.700 0.700 0.750 - - 0 0 - 0.580 0.580 0.621 - - 0 - 0.00%
2021-07-21 0 0.700 - 0.780 0.700 0.700 52,000 36,400 0.7000 0.580 - 0.646 0.580 0.580 62,763 0.5800 0.00%
2021-07-20 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-07-19 0 0.700 0.700 0.780 0.700 0.700 2,000 1,400 0.7000 0.580 0.580 0.646 0.580 0.580 2,414 0.5800 0.00%
2021-07-16 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-07-15 0 0.700 0.700 0.720 0.700 0.720 84,000 59,920 0.7133 0.580 0.580 0.597 0.580 0.597 101,386 0.5910 -1.41%
2021-07-14 0 0.710 0.710 0.780 - - 0 0 - 0.588 0.588 0.646 - - 0 - 0.00%
2021-07-13 0 0.710 0.710 0.780 - - 0 0 - 0.588 0.588 0.646 - - 0 - 0.00%
2021-07-12 0 0.710 0.710 0.780 - - 0 0 - 0.588 0.588 0.646 - - 0 - 0.00%
2021-07-09 0 0.710 0.710 0.780 - - 0 0 - 0.588 0.588 0.646 - - 0 - 1.43%
2021-07-08 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-07-07 0 0.700 0.700 0.780 0.680 0.730 32,000 22,840 0.7138 0.580 0.580 0.646 0.563 0.605 38,623 0.5914 -6.67%
2021-07-06 0 0.750 0.750 0.780 - - 0 0 - 0.621 0.621 0.646 - - 0 - 0.00%
2021-07-05 0 0.750 0.680 0.780 - - 0 0 - 0.621 0.563 0.646 - - 0 - 0.00%
2021-07-02 0 0.750 0.750 0.780 - - 0 0 - 0.621 0.621 0.646 - - 0 - 0.00%
2021-06-30 0 0.750 0.750 0.780 - - 0 0 - 0.621 0.621 0.646 - - 0 - 0.00%
2021-06-29 0 0.750 0.750 0.780 - - 0 0 - 0.621 0.621 0.646 - - 0 - 0.00%
2021-06-28 0 0.750 0.750 0.780 - - 0 0 - 0.621 0.621 0.646 - - 0 - 0.00%
2021-06-25 0 0.750 0.650 0.780 - - 0 0 - 0.621 0.539 0.646 - - 0 - 0.00%
2021-06-24 0 0.750 0.750 0.780 - - 0 0 - 0.621 0.621 0.646 - - 0 - 0.00%
2021-06-23 0 0.750 0.680 0.750 0.750 0.750 26,000 19,500 0.7500 0.621 0.563 0.621 0.621 0.621 31,381 0.6214 -3.85%
2021-06-22 0 0.780 0.670 0.780 - - 0 0 - 0.646 0.555 0.646 - - 0 - 0.00%
2021-06-21 0 0.780 0.740 0.780 - - 0 0 - 0.646 0.613 0.646 - - 0 - 0.00%
2021-06-18 0 0.780 0.730 0.780 - - 0 0 - 0.646 0.605 0.646 - - 0 - 0.00%
2021-06-17 0 0.780 0.720 0.780 - - 0 0 - 0.646 0.597 0.646 - - 0 - 0.00%
2021-06-16 0 0.780 0.720 0.780 - - 0 0 - 0.646 0.597 0.646 - - 0 - 0.00%
2021-06-15 0 0.780 0.710 0.780 0.710 0.780 6,000 4,400 0.7333 0.646 0.588 0.646 0.588 0.646 7,242 0.6076 11.43%
2021-06-11 0 0.700 0.700 0.780 - - 0 0 - 0.580 0.580 0.646 - - 0 - 0.00%
2021-06-10 0 0.700 0.700 0.730 0.700 0.710 232,000 163,620 0.7053 0.580 0.580 0.605 0.580 0.588 280,019 0.5843 0.00%
2021-06-09 0 0.700 0.600 0.780 - - 0 0 - 0.580 0.497 0.646 - - 0 - 0.00%
2021-06-08 0 0.700 0.700 0.780 0.700 0.710 166,000 117,380 0.7071 0.580 0.580 0.646 0.580 0.588 200,359 0.5858 -2.78%
2021-06-07 0 0.720 0.520 0.780 - - 0 0 - 0.597 0.431 0.646 - - 0 - 0.00%
2021-06-04 0 0.720 0.710 0.780 0.700 0.720 354,000 249,960 0.7061 0.597 0.588 0.646 0.580 0.597 427,271 0.5850 -6.49%
2021-06-03 0 0.770 0.750 0.780 - - 0 0 - 0.638 0.621 0.646 - - 0 - 0.00%
2021-06-02 0 0.770 0.700 0.780 - - 0 0 - 0.638 0.580 0.646 - - 0 - 0.00%
2021-06-01 0 0.770 0.700 0.780 - - 0 0 - 0.638 0.580 0.646 - - 0 - 0.00%
2021-05-31 0 0.770 0.770 0.780 0.770 0.770 2,000 1,540 0.7700 0.638 0.638 0.646 0.638 0.638 2,414 0.6380 0.00%
2021-05-28 0 0.770 0.700 0.780 - - 0 0 - 0.638 0.580 0.646 - - 0 - 0.00%
2021-05-27 0 0.770 0.770 0.780 0.770 0.770 16,000 12,320 0.7700 0.638 0.638 0.646 0.638 0.638 19,312 0.6380 0.00%
2021-05-26 0 0.770 0.770 0.780 0.770 0.780 26,000 20,220 0.7777 0.638 0.638 0.646 0.638 0.646 31,381 0.6443 -1.28%
2021-05-25 0 0.780 0.700 0.780 - - 0 0 - 0.646 0.580 0.646 - - 0 - 0.00%
2021-05-24 0 0.780 0.700 0.780 - - 0 0 - 0.646 0.580 0.646 - - 0 - 0.00%
2021-05-21 0 0.780 0.700 0.780 - - 0 0 - 0.646 0.580 0.646 - - 0 - 0.00%
2021-05-20 0 0.780 - 0.780 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2021-05-18 0 0.780 0.770 0.780 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2021-05-17 0 0.780 - 0.780 0.780 0.780 30,000 23,400 0.7800 0.646 - 0.646 0.646 0.646 36,209 0.6462 0.00%
2021-05-14 0 0.780 - 0.780 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2021-05-13 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-05-12 0 0.780 0.760 0.780 0.780 0.780 20,000 15,600 0.7800 0.646 0.630 0.646 0.646 0.646 24,140 0.6462 0.00%
2021-05-11 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-05-10 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-05-07 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-05-06 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-05-05 0 0.780 0.750 0.780 - - 0 0 - 0.646 0.621 0.646 - - 0 - 0.00%
2021-05-04 0 0.780 0.770 0.780 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2021-05-03 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-04-30 0 0.780 0.710 0.780 - - 0 0 - 0.646 0.588 0.646 - - 0 - 0.00%
2021-04-29 0 0.780 0.760 0.780 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2021-04-28 0 0.780 0.710 0.780 0.780 0.780 30,000 23,400 0.7800 0.646 0.588 0.646 0.646 0.646 36,209 0.6462 0.00%
2021-04-27 0 0.780 0.710 0.780 - - 0 0 - 0.646 0.588 0.646 - - 0 - 0.00%
2021-04-26 0 0.780 0.700 0.780 0.780 0.780 20,000 15,600 0.7800 0.646 0.580 0.646 0.646 0.646 24,140 0.6462 0.00%
2021-04-23 0 0.780 0.700 0.780 - - 0 0 - 0.646 0.580 0.646 - - 0 - 0.00%
2021-04-22 0 0.780 0.550 0.780 0.780 0.780 20,000 15,600 0.7800 0.646 0.456 0.646 0.646 0.646 24,140 0.6462 0.00%
2021-04-21 0 0.780 0.710 0.780 0.780 0.780 12,000 9,360 0.7800 0.646 0.588 0.646 0.646 0.646 14,484 0.6462 0.00%
2021-04-20 0 0.780 0.770 0.790 - - 0 0 - 0.646 0.638 0.655 - - 0 - 0.00%
2021-04-19 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.646 0.646 0.655 0.646 0.646 9,656 0.6462 0.00%
2021-04-16 0 0.780 0.750 0.790 - - 0 0 - 0.646 0.621 0.655 - - 0 - 0.00%
2021-04-15 0 0.780 0.750 0.790 - - 0 0 - 0.646 0.621 0.655 - - 0 - 0.00%
2021-04-14 0 0.780 0.750 0.790 - - 0 0 - 0.646 0.621 0.655 - - 0 - 0.00%
2021-04-13 0 0.780 0.710 0.790 - - 0 0 - 0.646 0.588 0.655 - - 0 - 0.00%
2021-04-12 0 0.780 0.700 0.780 - - 0 0 - 0.646 0.580 0.646 - - 0 - 0.00%
2021-04-09 0 0.780 0.710 0.790 - - 0 0 - 0.646 0.588 0.655 - - 0 - 0.00%
2021-04-08 0 0.780 0.700 0.790 - - 0 0 - 0.646 0.580 0.655 - - 0 - 0.00%
2021-04-07 0 0.780 0.720 0.780 - - 0 0 - 0.646 0.597 0.646 - - 0 - 0.00%
2021-04-01 0 0.780 0.720 0.780 - - 0 0 - 0.646 0.597 0.646 - - 0 - 0.00%
2021-03-31 0 0.780 0.720 0.790 - - 0 0 - 0.646 0.597 0.655 - - 0 - 0.00%
2021-03-30 0 0.780 0.720 0.780 0.780 0.780 20,000 15,600 0.7800 0.646 0.597 0.646 0.646 0.646 24,140 0.6462 -1.27%
2021-03-29 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - 0.00%
2021-03-26 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - 0.00%
2021-03-25 0 0.790 0.720 0.790 0.790 0.790 8,000 6,320 0.7900 0.655 0.597 0.655 0.655 0.655 9,656 0.6545 0.00%
2021-03-24 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - 0.00%
2021-03-23 0 0.790 0.720 0.790 - - 0 0 - 0.655 0.597 0.655 - - 0 - 0.00%
2021-03-22 0 0.790 0.680 0.790 - - 0 0 - 0.655 0.563 0.655 - - 0 - 0.00%
2021-03-19 0 0.790 0.610 0.790 - - 0 0 - 0.655 0.505 0.655 - - 0 - 0.00%
2021-03-18 0 0.790 0.600 0.790 - - 0 0 - 0.655 0.497 0.655 - - 0 - 0.00%
2021-03-17 0 0.790 - 0.790 - - 0 0 - 0.655 - 0.655 - - 0 - 0.00%
2021-03-16 0 0.790 0.650 0.790 - - 0 0 - 0.655 0.539 0.655 - - 0 - 0.00%
2021-03-15 0 0.790 - 0.790 - - 0 0 - 0.655 - 0.655 - - 0 - 0.00%
2021-03-12 0 0.790 - 0.790 - - 0 0 - 0.655 - 0.655 - - 0 - 0.00%
2021-03-11 0 0.790 - 0.790 - - 0 0 - 0.655 - 0.655 - - 0 - 0.00%
2021-03-10 0 0.790 0.730 0.790 - - 0 0 - 0.655 0.605 0.655 - - 0 - 0.00%
2021-03-09 0 0.790 - 0.790 - - 0 0 - 0.655 - 0.655 - - 0 - 0.00%
2021-03-08 0 0.790 0.730 0.790 0.790 0.790 20,000 15,800 0.7900 0.655 0.605 0.655 0.655 0.655 24,140 0.6545 0.00%
2021-03-05 0 0.790 0.710 0.790 - - 0 0 - 0.655 0.588 0.655 - - 0 - 0.00%
2021-03-04 0 0.790 0.780 0.790 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2021-03-03 0 0.790 0.780 0.790 0.790 0.790 20,000 15,800 0.7900 0.655 0.646 0.655 0.655 0.655 24,140 0.6545 0.00%
2021-03-02 0 0.790 0.780 0.790 0.780 0.790 56,000 44,080 0.7871 0.655 0.646 0.655 0.646 0.655 67,591 0.6522 0.00%
2021-03-01 0 0.790 0.780 0.790 0.790 0.790 20,000 15,800 0.7900 0.655 0.646 0.655 0.655 0.655 24,140 0.6545 1.28%
2021-02-26 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.646 0.646 0.655 0.646 0.646 2,414 0.6462 -1.27%
2021-02-25 0 0.790 0.780 0.790 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2021-02-24 0 0.790 0.780 0.790 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2021-02-23 0 0.790 0.780 0.790 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2021-02-22 0 0.790 0.780 0.790 0.790 0.790 2,000 1,580 0.7900 0.655 0.646 0.655 0.655 0.655 2,414 0.6545 0.00%
2021-02-19 0 0.790 0.780 0.790 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2021-02-18 0 0.790 0.780 0.790 0.790 0.790 32,000 25,280 0.7900 0.655 0.646 0.655 0.655 0.655 38,623 0.6545 0.00%
2021-02-17 0 0.790 0.780 0.790 - - 0 0 - 0.655 0.646 0.655 - - 0 - 0.00%
2021-02-16 0 0.790 0.780 0.790 0.790 0.790 22,000 17,380 0.7900 0.655 0.646 0.655 0.655 0.655 26,554 0.6545 0.00%
2021-02-11 0 0.790 0.750 0.790 - - 0 0 - 0.655 0.621 0.655 - - 0 - 0.00%
2021-02-10 0 0.790 0.750 0.790 - - 0 0 - 0.655 0.621 0.655 - - 0 - 0.00%
2021-02-09 0 0.790 0.780 0.790 0.780 0.790 44,000 34,720 0.7891 0.655 0.646 0.655 0.646 0.655 53,107 0.6538 0.00%
2021-02-08 0 0.790 0.790 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
2021-02-05 0 0.790 0.790 0.900 - - 0 0 - 0.655 0.655 0.746 - - 0 - 0.00%
2021-02-04 0 0.790 0.790 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
2021-02-03 0 0.790 0.790 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
2021-02-02 0 0.790 0.790 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
2021-02-01 0 0.790 0.790 - 0.790 0.790 14,000 11,060 0.7900 0.655 0.655 - 0.655 0.655 16,898 0.6545 0.00%
2021-01-29 0 0.790 0.790 - 0.790 0.790 26,000 20,540 0.7900 0.655 0.655 - 0.655 0.655 31,381 0.6545 -8.14%
2021-01-28 0 0.860 0.790 - - - 0 0 - 0.713 0.655 - - - 0 - 0.00%
2021-01-27 0 0.860 0.790 0.950 - - 0 0 - 0.713 0.655 0.787 - - 0 - 0.00%
2021-01-26 0 0.860 0.790 0.990 - - 0 0 - 0.713 0.655 0.820 - - 0 - 0.00%
2021-01-25 0 0.860 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
2021-01-22 0 0.860 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
2021-01-21 0 0.860 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
2021-01-20 0 0.860 - - - - 0 0 - 0.713 - - - - 0 - 0.00%
2021-01-19 0 0.860 0.860 - - - 0 0 - 0.713 0.713 - - - 0 - 0.00%
2021-01-18 0 0.860 0.860 0.880 - - 0 0 - 0.713 0.713 0.729 - - 0 - 7.50%
2021-01-15 0 0.800 0.800 0.880 0.800 0.800 58,000 46,400 0.8000 0.663 0.663 0.729 0.663 0.663 70,005 0.6628 0.00%
2021-01-14 0 0.800 0.800 0.880 - - 0 0 - 0.663 0.663 0.729 - - 0 - 0.00%
2021-01-13 0 0.800 0.790 - 0.800 0.800 60,000 48,000 0.8000 0.663 0.655 - 0.663 0.663 72,419 0.6628 1.27%
2021-01-12 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2021-01-11 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2021-01-08 0 0.790 0.600 - - - 0 0 - 0.655 0.497 - - - 0 - 0.00%
2021-01-07 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2021-01-06 0 0.790 0.700 - 0.580 0.790 26,000 19,980 0.7685 0.655 0.580 - 0.481 0.655 31,381 0.6367 0.00%
2021-01-05 0 0.790 0.700 - - - 0 0 - 0.655 0.580 - - - 0 - 0.00%
2021-01-04 0 0.790 0.790 - 0.790 0.790 6,000 4,740 0.7900 0.655 0.655 - 0.655 0.655 7,242 0.6545 0.00%
2020-12-31 0 0.790 0.700 0.790 - - 0 0 - 0.655 0.580 0.655 - - 0 - 0.00%
2020-12-30 0 0.790 0.700 0.790 0.790 0.790 10,000 7,900 0.7900 0.655 0.580 0.655 0.655 0.655 12,070 0.6545 0.00%
2020-12-29 0 0.790 0.700 0.790 - - 0 0 - 0.655 0.580 0.655 - - 0 - 0.00%
2020-12-28 0 0.790 0.670 0.790 0.790 0.790 10,000 7,900 0.7900 0.655 0.555 0.655 0.655 0.655 12,070 0.6545 0.00%
2020-12-24 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-12-23 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2020-12-22 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2020-12-21 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2020-12-18 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-12-17 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2020-12-16 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-12-15 0 0.790 0.590 0.790 0.790 0.790 12,000 9,480 0.7900 0.655 0.489 0.655 0.655 0.655 14,484 0.6545 0.00%
2020-12-14 0 0.790 0.590 0.790 0.790 0.790 10,000 7,900 0.7900 0.655 0.489 0.655 0.655 0.655 12,070 0.6545 0.00%
2020-12-11 0 0.790 0.590 0.790 - - 0 0 - 0.655 0.489 0.655 - - 0 - 0.00%
2020-12-10 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 0.655 - 0.655 0.655 0.655 48,279 0.6545 0.00%
2020-12-09 0 0.790 0.600 0.790 0.790 0.790 10,000 7,900 0.7900 0.655 0.497 0.655 0.655 0.655 12,070 0.6545 0.00%
2020-12-08 0 0.790 0.600 0.790 0.790 0.790 22,000 17,380 0.7900 0.655 0.497 0.655 0.655 0.655 26,554 0.6545 0.00%
2020-12-07 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-12-04 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2020-12-03 0 0.790 0.790 - 0.790 0.790 6,000 4,740 0.7900 0.655 0.655 - 0.655 0.655 7,242 0.6545 0.00%
2020-12-02 0 0.790 0.590 0.790 - - 0 0 - 0.655 0.489 0.655 - - 0 - 0.00%
2020-12-01 0 0.790 0.590 0.790 - - 0 0 - 0.655 0.489 0.655 - - 0 - 0.00%
2020-11-30 0 0.790 0.570 0.790 - - 0 0 - 0.655 0.472 0.655 - - 0 - 0.00%
2020-11-27 0 0.790 0.570 0.790 - - 0 0 - 0.655 0.472 0.655 - - 0 - 0.00%
2020-11-26 0 0.790 0.600 0.790 - - 0 0 - 0.655 0.497 0.655 - - 0 - 0.00%
2020-11-25 0 0.790 0.680 0.790 - - 0 0 - 0.655 0.563 0.655 - - 0 - 0.00%
2020-11-24 0 0.790 0.790 - 0.780 0.780 10,000 7,800 0.7800 0.655 0.655 - 0.646 0.646 12,070 0.6462 0.00%
2020-11-23 0 0.790 0.510 0.790 - - 0 0 - 0.655 0.423 0.655 - - 0 - 0.00%
2020-11-20 0 0.790 0.500 - - - 0 0 - 0.655 0.414 - - - 0 - 0.00%
2020-11-19 0 0.790 0.590 0.790 - - 0 0 - 0.655 0.489 0.655 - - 0 - 0.00%
2020-11-18 0 0.790 0.590 0.790 - - 0 0 - 0.655 0.489 0.655 - - 0 - 0.00%
2020-11-17 0 0.790 - 0.790 0.790 0.790 10,000 7,900 0.7900 0.655 - 0.655 0.655 0.655 12,070 0.6545 0.00%
2020-11-16 0 0.790 0.590 - - - 0 0 - 0.655 0.489 - - - 0 - 0.00%
2020-11-13 0 0.790 0.790 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
2020-11-12 0 0.790 0.790 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
2020-11-11 0 0.790 0.265 0.790 - - 0 0 - 0.655 0.220 0.655 - - 0 - 0.00%
2020-11-10 0 0.790 0.770 - 0.790 0.790 10,000 7,900 0.7900 0.655 0.638 - 0.655 0.655 12,070 0.6545 0.00%
2020-11-09 0 0.790 0.415 - - - 0 0 - 0.655 0.344 - - - 0 - 0.00%
2020-11-06 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-11-05 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-11-04 0 0.790 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2020-11-03 0 0.790 0.790 0.890 - - 0 0 - 0.655 0.655 0.737 - - 0 - 1.28%
2020-11-02 0 0.780 0.580 - - - 0 0 - 0.646 0.481 - - - 0 - 0.00%
2020-10-30 0 0.780 0.580 - - - 0 0 - 0.646 0.481 - - - 0 - 0.00%
2020-10-29 0 0.780 0.580 - - - 0 0 - 0.646 0.481 - - - 0 - 0.00%
2020-10-28 0 0.780 0.780 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
2020-10-27 0 0.780 0.780 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
2020-10-23 0 0.780 0.780 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
2020-10-22 0 0.780 0.780 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
2020-10-21 0 0.780 0.770 0.870 - - 0 0 - 0.646 0.638 0.721 - - 0 - 0.00%
2020-10-20 0 0.780 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2020-10-19 0 0.780 0.620 - - - 0 0 - 0.646 0.514 - - - 0 - 0.00%
2020-10-16 0 0.780 0.770 - - - 0 0 - 0.646 0.638 - - - 0 - 0.00%
2020-10-15 0 0.780 0.700 0.800 0.770 0.780 60,000 46,700 0.7783 0.646 0.580 0.663 0.638 0.646 72,419 0.6449 1.30%
2020-10-14 0 0.770 0.570 0.770 - - 0 0 - 0.638 0.472 0.638 - - 0 - 0.00%
2020-10-12 0 0.770 0.770 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2020-10-09 0 0.770 0.620 - - - 0 0 - 0.638 0.514 - - - 0 - 0.00%
2020-10-08 0 0.770 0.770 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2020-10-07 0 0.770 0.770 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2020-10-06 0 0.770 0.770 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2020-10-05 0 0.770 0.570 - - - 0 0 - 0.638 0.472 - - - 0 - 0.00%
2020-09-30 0 0.770 0.570 - - - 0 0 - 0.638 0.472 - - - 0 - 0.00%
2020-09-29 0 0.770 0.770 - 0.770 0.770 8,000 6,160 0.7700 0.638 0.638 - 0.638 0.638 9,656 0.6380 0.00%
2020-09-28 0 0.770 - - - - 0 0 - 0.638 - - - - 0 - 0.00%
2020-09-25 0 0.770 0.640 - - - 0 0 - 0.638 0.530 - - - 0 - 0.00%
2020-09-24 0 0.770 0.590 - - - 0 0 - 0.638 0.489 - - - 0 - 0.00%
2020-09-23 0 0.770 0.700 - - - 0 0 - 0.638 0.580 - - - 0 - 0.00%
2020-09-22 0 0.770 0.770 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2020-09-21 0 0.770 0.770 - 0.660 0.770 16,000 11,340 0.7088 0.638 0.638 - 0.547 0.638 19,312 0.5872 -3.75%
2020-09-18 0 0.800 0.800 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
2020-09-17 0 0.800 0.780 - - - 0 0 - 0.663 0.646 - - - 0 - 0.00%
2020-09-16 0 0.800 0.800 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
2020-09-15 0 0.800 0.800 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
2020-09-14 0 0.800 0.800 - - - 0 0 - 0.663 0.663 - - - 0 - 0.00%
2020-09-11 0 0.800 0.700 - 0.800 0.800 62,000 49,600 0.8000 0.663 0.580 - 0.663 0.663 74,833 0.6628 0.00%
2020-09-10 0 0.800 0.700 - - - 0 0 - 0.663 0.580 - - - 0 - 0.00%
2020-09-09 0 0.800 0.750 0.900 - - 0 0 - 0.663 0.621 0.746 - - 0 - 0.00%
2020-09-08 0 0.800 0.700 - - - 0 0 - 0.663 0.580 - - - 0 - 0.00%
2020-09-07 0 0.800 0.700 - - - 0 0 - 0.663 0.580 - - - 0 - 0.00%
2020-09-04 0 0.800 0.700 - - - 0 0 - 0.663 0.580 - - - 0 - 0.00%
2020-09-03 0 0.800 0.740 - - - 0 0 - 0.663 0.613 - - - 0 - 0.00%
2020-09-02 0 0.800 0.760 1.000 0.800 0.800 90,000 72,000 0.8000 0.663 0.630 0.829 0.663 0.663 108,628 0.6628 6.67%
2020-09-01 0 0.750 0.750 - - - 0 0 - 0.621 0.621 - - - 0 - 0.00%
2020-08-31 0 0.750 0.720 - - - 0 0 - 0.621 0.597 - - - 0 - 0.00%
2020-08-28 0 0.750 0.700 - - - 0 0 - 0.621 0.580 - - - 0 - 0.00%
2020-08-27 0 0.750 0.700 - - - 0 0 - 0.621 0.580 - - - 0 - 0.00%
2020-08-26 0 0.750 0.750 - - - 0 0 - 0.621 0.621 - - - 0 - 0.00%
2020-08-25 0 0.750 0.700 - - - 0 0 - 0.621 0.580 - - - 0 - 0.00%
2020-08-24 0 0.750 0.750 - 0.720 0.720 10,000 7,200 0.7200 0.621 0.621 - 0.597 0.597 12,070 0.5965 -6.25%
2020-08-21 0 0.800 0.800 1.000 - - 0 0 - 0.663 0.663 0.829 - - 0 - 0.00%
2020-08-20 0 0.800 0.800 1.000 0.800 0.800 12,000 9,600 0.8000 0.663 0.663 0.829 0.663 0.663 14,484 0.6628 0.00%
2020-08-19 0 0.800 - 1.000 - - 0 0 - 0.663 - 0.829 - - 0 - 0.00%
2020-08-18 0 0.800 0.800 1.000 0.800 0.800 4,000 3,200 0.8000 0.663 0.663 0.829 0.663 0.663 4,828 0.6628 0.00%
2020-08-17 0 0.800 0.800 1.000 0.800 0.800 198,000 158,400 0.8000 0.663 0.663 0.829 0.663 0.663 238,982 0.6628 0.00%
2020-08-14 0 0.800 0.630 1.000 0.800 0.800 10,000 8,000 0.8000 0.663 0.522 0.829 0.663 0.663 12,070 0.6628 0.00%
2020-08-13 0 0.800 0.680 1.000 - - 0 0 - 0.663 0.563 0.829 - - 0 - 0.00%
2020-08-12 0 0.800 0.800 1.000 - - 0 0 - 0.663 0.663 0.829 - - 0 - 0.00%
2020-08-11 0 0.800 0.600 1.000 - - 0 0 - 0.663 0.497 0.829 - - 0 - 0.00%
2020-08-10 0 0.800 0.228 1.000 0.800 0.800 2,000 1,600 0.8000 0.663 0.189 0.829 0.663 0.663 2,414 0.6628 -2.44%
2020-08-07 0 0.820 0.800 1.000 - - 0 0 - 0.679 0.663 0.829 - - 0 - 0.00%
2020-08-06 0 0.820 0.800 1.000 - - 0 0 - 0.679 0.663 0.829 - - 0 - 0.00%
2020-08-05 0 0.820 0.630 1.000 - - 0 0 - 0.679 0.522 0.829 - - 0 - 0.00%
2020-08-04 0 0.820 0.700 1.000 - - 0 0 - 0.679 0.580 0.829 - - 0 - 0.00%
2020-08-03 0 0.820 0.690 1.000 - - 0 0 - 0.679 0.572 0.829 - - 0 - 0.00%
2020-07-31 0 0.820 0.700 1.000 - - 0 0 - 0.679 0.580 0.829 - - 0 - 0.00%
2020-07-30 0 0.820 0.800 1.000 - - 0 0 - 0.679 0.663 0.829 - - 0 - 0.00%
2020-07-29 0 0.820 0.680 1.000 - - 0 0 - 0.679 0.563 0.829 - - 0 - 0.00%
2020-07-28 0 0.820 0.800 1.000 - - 0 0 - 0.679 0.663 0.829 - - 0 - 0.00%
2020-07-27 0 0.820 0.820 1.000 0.820 0.820 10,000 8,200 0.8200 0.679 0.679 0.829 0.679 0.679 12,070 0.6794 -2.38%
2020-07-24 0 0.840 0.820 1.000 - - 0 0 - 0.696 0.679 0.829 - - 0 - 0.00%
2020-07-23 0 0.840 0.830 1.000 - - 0 0 - 0.696 0.688 0.829 - - 0 - 0.00%
2020-07-22 0 0.840 0.830 1.000 - - 0 0 - 0.696 0.688 0.829 - - 0 - 0.00%
2020-07-21 0 0.840 0.780 0.850 0.840 0.850 20,000 16,900 0.8450 0.696 0.646 0.704 0.696 0.704 24,140 0.7001 -3.45%
2020-07-20 0 0.870 0.860 1.000 - - 0 0 - 0.721 0.713 0.829 - - 0 - 0.00%
2020-07-17 0 0.870 0.810 1.000 - - 0 0 - 0.721 0.671 0.829 - - 0 - 0.00%
2020-07-16 0 0.870 0.860 1.000 0.870 0.870 10,000 8,700 0.8700 0.721 0.713 0.829 0.721 0.721 12,070 0.7208 -1.14%
2020-07-15 0 0.880 0.860 1.000 - - 0 0 - 0.729 0.713 0.829 - - 0 - 0.00%
2020-07-14 0 0.880 0.850 1.000 - - 0 0 - 0.729 0.704 0.829 - - 0 - 0.00%
2020-07-13 0 0.880 0.560 1.000 - - 0 0 - 0.729 0.464 0.829 - - 0 - 0.00%
2020-07-10 0 0.880 0.750 0.950 - - 0 0 - 0.729 0.621 0.787 - - 0 - 0.00%
2020-07-09 0 0.880 0.640 0.950 - - 0 0 - 0.729 0.530 0.787 - - 0 - 0.00%
2020-07-08 0 0.880 0.880 0.950 - - 0 0 - 0.729 0.729 0.787 - - 0 - 0.00%
2020-07-07 0 0.880 0.880 1.000 0.880 0.880 10,000 8,800 0.8800 0.729 0.729 0.829 0.729 0.729 12,070 0.7291 0.00%
2020-07-06 0 0.880 0.880 1.000 0.880 0.880 16,000 14,080 0.8800 0.729 0.729 0.829 0.729 0.729 19,312 0.7291 -2.22%
2020-07-03 0 0.900 0.880 1.000 - - 0 0 - 0.746 0.729 0.829 - - 0 - 0.00%
2020-07-02 0 0.900 0.780 1.000 0.900 0.900 20,000 18,000 0.9000 0.746 0.646 0.829 0.746 0.746 24,140 0.7457 -2.17%
2020-06-30 0 0.920 0.800 1.000 0.920 0.920 20,000 18,400 0.9200 0.762 0.663 0.829 0.762 0.762 24,140 0.7622 -2.13%
2020-06-29 0 0.940 0.900 1.000 - - 0 0 - 0.779 0.746 0.829 - - 0 - 0.00%
2020-06-26 0 0.940 0.920 1.000 - - 0 0 - 0.779 0.762 0.829 - - 0 - 0.00%
2020-06-24 0 0.940 0.940 1.000 0.940 0.940 4,000 3,760 0.9400 0.779 0.779 0.829 0.779 0.779 4,828 0.7788 0.00%
2020-06-23 0 0.940 0.900 0.940 0.940 0.940 10,000 9,400 0.9400 0.779 0.746 0.779 0.779 0.779 12,070 0.7788 0.00%
2020-06-22 0 0.940 0.870 0.940 0.850 0.950 58,000 53,500 0.9224 0.779 0.721 0.779 0.704 0.787 70,005 0.7642 -6.00%
2020-06-19 0 1.000 0.340 1.000 - - 0 0 - 0.829 0.282 0.829 - - 0 - 0.00%
2020-06-18 0 1.000 0.300 1.000 - - 0 0 - 0.829 0.249 0.829 - - 0 - 0.00%
2020-06-17 0 1.000 0.950 1.000 - - 0 0 - 0.829 0.787 0.829 - - 0 - 0.00%
2020-06-16 0 1.000 0.730 1.080 1.000 1.000 12,000 12,000 1.0000 0.829 0.605 0.895 0.829 0.829 14,484 0.8285 0.00%
2020-06-15 0 1.000 0.950 1.000 - - 0 0 - 0.829 0.787 0.829 - - 0 - 0.00%
2020-06-12 0 1.000 1.000 1.100 1.000 1.000 18,000 18,000 1.0000 0.829 0.829 0.911 0.829 0.829 21,726 0.8285 0.00%
2020-06-11 0 1.000 0.560 1.100 1.000 1.000 4,000 4,000 1.0000 0.829 0.464 0.911 0.829 0.829 4,828 0.8285 0.00%
2020-06-10 0 1.000 1.000 1.030 1.000 1.000 148,000 148,000 1.0000 0.829 0.829 0.853 0.829 0.829 178,633 0.8285 -1.96%
2020-06-09 0 1.020 0.900 1.100 1.000 1.020 46,000 46,240 1.0052 0.845 0.746 0.911 0.829 0.845 55,521 0.8328 2.00%
2020-06-08 0 1.000 0.860 1.000 - - 0 0 - 0.829 0.713 0.829 - - 0 - 0.00%
2020-06-05 0 1.000 1.000 1.020 1.000 1.000 4,000 4,000 1.0000 0.829 0.829 0.845 0.829 0.829 4,828 0.8285 0.00%
2020-06-04 0 1.000 0.300 1.020 1.000 1.000 20,000 20,000 1.0000 0.829 0.249 0.845 0.829 0.829 24,140 0.8285 0.00%
2020-06-03 0 1.000 0.360 1.000 - - 0 0 - 0.829 0.298 0.829 - - 0 - 0.00%
2020-06-02 0 1.000 0.255 1.000 - - 0 0 - 0.829 0.211 0.829 - - 0 - 0.00%
2020-06-01 0 1.000 0.850 1.000 - - 0 0 - 0.829 0.704 0.829 - - 0 - 0.00%
2020-05-29 0 1.000 0.500 1.000 - - 0 0 - 0.829 0.414 0.829 - - 0 - 0.00%
2020-05-28 0 1.000 0.680 1.100 1.000 1.000 10,000 10,000 1.0000 0.829 0.563 0.911 0.829 0.829 12,070 0.8285 0.00%
2020-05-27 0 1.000 0.325 1.000 - - 0 0 - 0.829 0.269 0.829 - - 0 - 0.00%
2020-05-26 0 1.000 1.000 1.180 1.000 1.000 2,000 2,000 1.0000 0.829 0.829 0.978 0.829 0.829 2,414 0.8285 0.00%
2020-05-25 0 1.000 1.000 1.180 1.000 1.000 8,000 8,000 1.0000 0.829 0.829 0.978 0.829 0.829 9,656 0.8285 0.00%
2020-05-22 0 1.000 1.000 1.180 1.000 1.000 8,000 8,000 1.0000 0.829 0.829 0.978 0.829 0.829 9,656 0.8285 0.00%
2020-05-21 0 1.000 0.370 1.180 - - 0 0 - 0.829 0.307 0.978 - - 0 - 0.00%
2020-05-20 0 1.000 0.600 1.180 - - 0 0 - 0.829 0.497 0.978 - - 0 - 0.00%
2020-05-19 0 1.000 0.730 1.180 - - 0 0 - 0.829 0.605 0.978 - - 0 - 0.00%
2020-05-18 0 1.000 0.470 1.180 - - 0 0 - 0.829 0.389 0.978 - - 0 - 0.00%
2020-05-15 0 1.000 1.000 1.180 - - 0 0 - 0.829 0.829 0.978 - - 0 - 0.00%
2020-05-14 0 1.000 0.530 1.180 - - 0 0 - 0.829 0.439 0.978 - - 0 - 0.00%
2020-05-13 0 1.000 - 1.180 - - 0 0 - 0.829 - 0.978 - - 0 - 0.00%
2020-05-12 0 1.000 - 1.180 - - 0 0 - 0.829 - 0.978 - - 0 - 0.00%
2020-05-11 0 1.000 - 1.180 - - 0 0 - 0.829 - 0.978 - - 0 - 0.00%
2020-05-08 0 1.000 - 1.180 - - 10,000 10,000 1.0000 0.829 - 0.978 - - 12,070 0.8285 0.00%
2020-05-07 0 1.000 1.000 1.160 0.840 1.200 42,000 38,720 0.9219 0.829 0.829 0.961 0.696 0.994 50,693 0.7638 0.00%
2020-05-06 0 1.000 - 1.200 - - 0 0 - 0.829 - 0.994 - - 0 - 0.00%
2020-05-05 0 1.000 - - 1.000 1.000 20,000 20,000 1.0000 0.829 - - 0.829 0.829 24,140 0.8285 0.00%
2020-05-04 0 1.000 - - 1.000 1.000 20,000 20,000 1.0000 0.829 - - 0.829 0.829 24,140 0.8285 0.00%
2020-04-29 0 1.000 0.770 1.000 1.000 1.000 30,000 30,000 1.0000 0.829 0.638 0.829 0.829 0.829 36,209 0.8285 0.00%
2020-04-28 0 1.000 0.810 - - - 0 0 - 0.829 0.671 - - - 0 - 0.00%
2020-04-27 0 1.000 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2020-04-24 0 1.000 0.900 - - - 0 0 - 0.829 0.746 - - - 0 - 0.00%
2020-04-23 0 1.000 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2020-04-22 0 1.000 - - 1.000 1.000 56,000 56,000 1.0000 0.829 - - 0.829 0.829 67,591 0.8285 0.00%
2020-04-21 0 1.000 1.000 - 1.000 1.000 44,000 44,000 1.0000 0.829 0.829 - 0.829 0.829 53,107 0.8285 -3.85%
2020-04-20 0 1.040 1.000 1.060 - - 0 0 - 0.862 0.829 0.878 - - 0 - 0.00%
2020-04-17 0 1.040 1.040 1.060 1.030 1.030 2,000 2,060 1.0300 0.862 0.862 0.878 0.853 0.853 2,414 0.8534 4.00%
2020-04-16 0 1.000 1.000 - - - 0 0 - 0.829 0.829 - - - 0 - 0.00%
2020-04-15 0 1.000 1.000 - - - 0 0 - 0.829 0.829 - - - 0 - 0.00%
2020-04-14 0 1.000 1.000 1.080 - - 0 0 - 0.829 0.829 0.895 - - 0 - 0.00%
2020-04-09 0 1.000 1.000 - - - 0 0 - 0.829 0.829 - - - 0 - 0.00%
2020-04-08 0 1.000 1.000 - 1.000 1.000 2,000 2,000 1.0000 0.829 0.829 - 0.829 0.829 2,414 0.8285 -1.96%
2020-04-07 0 1.020 1.000 - - - 0 0 - 0.845 0.829 - - - 0 - 0.00%
2020-04-06 0 1.020 0.990 - - - 0 0 - 0.845 0.820 - - - 0 - 0.00%
2020-04-03 0 1.020 0.990 - 1.020 1.020 20,000 20,400 1.0200 0.845 0.820 - 0.845 0.845 24,140 0.8451 0.00%
2020-04-02 0 1.020 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
2020-04-01 0 1.020 1.000 - 1.000 1.020 12,000 12,200 1.0167 0.845 0.829 - 0.829 0.845 14,484 0.8423 -1.92%
2020-03-31 0 1.040 1.040 1.080 1.000 1.040 20,000 20,240 1.0120 0.862 0.862 0.895 0.829 0.862 24,140 0.8385 -9.57%
2020-03-30 0 1.150 0.800 1.150 1.150 1.150 10,000 11,500 1.1500 0.953 0.663 0.953 0.953 0.953 12,070 0.9528 0.00%
2020-03-27 0 1.150 1.150 1.240 1.150 1.240 30,000 35,040 1.1680 0.953 0.953 1.027 0.953 1.027 36,209 0.9677 -7.26%
2020-03-26 0 1.240 - 1.240 - - 0 0 - 1.027 - 1.027 - - 0 - -1.59%
2020-03-25 0 1.260 0.560 1.260 - - 0 0 - 1.044 0.464 1.044 - - 0 - -1.56%
2020-03-24 0 1.280 1.100 1.280 - - 0 0 - 1.060 0.911 1.060 - - 0 - -9.86%
2020-03-23 0 1.420 - 1.420 - - 0 0 - 1.176 - 1.176 - - 0 - 0.00%
2020-03-20 0 1.420 - 1.420 - - 0 0 - 1.176 - 1.176 - - 0 - -0.70%
2020-03-19 0 1.430 - 1.430 - - 0 0 - 1.185 - 1.185 - - 0 - 0.00%
2020-03-18 0 1.430 - 1.430 - - 0 0 - 1.185 - 1.185 - - 0 - -0.69%
2020-03-17 0 1.440 - 1.440 - - 0 0 - 1.193 - 1.193 - - 0 - -0.69%
2020-03-16 0 1.450 - 1.460 - - 0 0 - 1.201 - 1.210 - - 0 - 0.00%
2020-03-13 0 1.450 - 1.460 - - 0 0 - 1.201 - 1.210 - - 0 - 0.00%
2020-03-12 0 1.450 1.090 1.460 - - 0 0 - 1.201 0.903 1.210 - - 0 - 0.00%
2020-03-11 0 1.450 - 1.460 - - 0 0 - 1.201 - 1.210 - - 0 - 0.00%
2020-03-10 0 1.450 - 1.460 - - 0 0 - 1.201 - 1.210 - - 0 - 0.00%
2020-03-09 0 1.450 1.090 1.460 - - 0 0 - 1.201 0.903 1.210 - - 0 - 0.00%
2020-03-06 0 1.450 1.450 1.460 - - 0 0 - 1.201 1.201 1.210 - - 0 - 0.00%
2020-03-05 0 1.450 1.450 1.460 - - 0 0 - 1.201 1.201 1.210 - - 0 - 0.00%
2020-03-04 0 1.450 1.450 1.460 1.450 1.450 8,000 11,600 1.4500 1.201 1.201 1.210 1.201 1.201 9,656 1.2013 0.00%
2020-03-03 0 1.450 - 1.450 - - 0 0 - 1.201 - 1.201 - - 0 - -0.68%
2020-03-02 0 1.460 0.910 1.460 - - 0 0 - 1.210 0.754 1.210 - - 0 - -0.68%
2020-02-28 0 1.470 1.130 1.470 - - 0 0 - 1.218 0.936 1.218 - - 0 - 0.00%
2020-02-27 0 1.470 1.120 1.470 - - 0 0 - 1.218 0.928 1.218 - - 0 - -0.68%
2020-02-26 0 1.480 - 1.480 1.460 1.480 8,000 11,760 1.4700 1.226 - 1.226 1.210 1.226 9,656 1.2179 0.00%
2020-02-25 0 1.480 1.110 - - - 0 0 - 1.226 0.920 - - - 0 - 0.00%
2020-02-24 0 1.480 - - 1.480 1.480 8,000 11,840 1.4800 1.226 - - 1.226 1.226 9,656 1.2262 0.00%
2020-02-21 0 1.480 1.480 1.520 1.480 1.480 38,000 56,240 1.4800 1.226 1.226 1.259 1.226 1.226 45,865 1.2262 0.00%
2020-02-20 0 1.480 1.480 1.680 - - 0 0 - 1.226 1.226 1.392 - - 0 - 0.00%
2020-02-19 0 1.480 - 1.600 - - 0 0 - 1.226 - 1.326 - - 0 - 0.00%
2020-02-18 0 1.480 1.280 1.680 - - 0 0 - 1.226 1.060 1.392 - - 0 - 0.00%
2020-02-17 0 1.480 1.480 1.550 1.480 1.480 2,000 2,960 1.4800 1.226 1.226 1.284 1.226 1.226 2,414 1.2262 -1.33%
2020-02-14 0 1.500 1.500 1.680 - - 0 0 - 1.243 1.243 1.392 - - 0 - 0.00%
2020-02-13 0 1.500 1.470 1.500 1.500 1.500 14,000 21,000 1.5000 1.243 1.218 1.243 1.243 1.243 16,898 1.2428 -1.96%
2020-02-12 0 1.530 - 1.530 - - 0 0 - 1.268 - 1.268 - - 0 - 0.00%
2020-02-11 0 1.530 - 1.530 1.550 1.550 58,000 89,900 1.5500 1.268 - 1.268 1.284 1.284 70,005 1.2842 0.66%
2020-02-10 0 1.520 - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2020-02-07 0 1.520 - 1.680 - - 0 0 - 1.259 - 1.392 - - 0 - 0.00%
2020-02-06 0 1.520 - 1.680 - - 0 0 - 1.259 - 1.392 - - 0 - 0.00%
2020-02-05 0 1.520 1.200 1.550 - - 0 0 - 1.259 0.994 1.284 - - 0 - 0.00%
2020-02-04 0 1.520 0.670 1.680 - - 0 0 - 1.259 0.555 1.392 - - 0 - 0.00%
2020-02-03 0 1.520 0.760 1.650 - - 0 0 - 1.259 0.630 1.367 - - 0 - 0.00%
2020-01-31 0 1.520 0.760 - - - 0 0 - 1.259 0.630 - - - 0 - 0.00%
2020-01-30 0 1.520 - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2020-01-29 0 1.520 1.400 1.480 - - 0 0 - 1.259 1.160 1.226 - - 0 - 0.00%
2020-01-24 0 1.520 1.520 1.700 1.520 1.520 52,000 79,040 1.5200 1.259 1.259 1.408 1.259 1.259 62,763 1.2593 0.00%
2020-01-23 0 1.520 1.520 1.600 1.520 1.530 26,000 39,540 1.5208 1.259 1.259 1.326 1.259 1.268 31,381 1.2600 1.33%
2020-01-22 0 1.500 0.570 1.700 - - 0 0 - 1.243 0.472 1.408 - - 0 - 0.00%
2020-01-21 0 1.500 0.650 1.700 - - 0 0 - 1.243 0.539 1.408 - - 0 - 0.00%
2020-01-20 0 1.500 0.740 1.650 - - 0 0 - 1.243 0.613 1.367 - - 0 - 0.00%
2020-01-17 0 1.500 0.920 1.700 - - 0 0 - 1.243 0.762 1.408 - - 0 - 0.00%
2020-01-16 0 1.500 1.400 1.500 1.500 1.500 2,000 3,000 1.5000 1.243 1.160 1.243 1.243 1.243 2,414 1.2428 -6.25%
2020-01-15 0 1.600 0.730 1.720 - - 0 0 - 1.326 0.605 1.425 - - 0 - 0.00%
2020-01-14 0 1.600 0.810 1.680 - - 0 0 - 1.326 0.671 1.392 - - 0 - 0.00%
2020-01-13 0 1.600 - 1.720 - - 0 0 - 1.326 - 1.425 - - 0 - 0.00%
2020-01-10 0 1.600 1.400 1.720 1.600 1.600 70,000 112,000 1.6000 1.326 1.160 1.425 1.326 1.326 84,489 1.3256 0.00%
2020-01-09 0 1.600 1.600 1.720 - - 0 0 - 1.326 1.326 1.425 - - 0 - 0.00%
2020-01-08 0 1.600 1.600 1.710 - - 0 0 - 1.326 1.326 1.417 - - 0 - 0.00%
2020-01-07 0 1.600 1.600 1.720 - - 0 0 - 1.326 1.326 1.425 - - 0 - 0.00%
2020-01-06 0 1.600 1.600 1.720 1.600 1.600 18,000 28,800 1.6000 1.326 1.326 1.425 1.326 1.326 21,726 1.3256 -3.03%
2020-01-03 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2020-01-02 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-31 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-30 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-27 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-24 0 1.650 1.400 1.730 - - 0 0 - 1.367 1.160 1.433 - - 0 - 0.00%
2019-12-23 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-20 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-19 0 1.650 1.400 1.730 - - 0 0 - 1.367 1.160 1.433 - - 0 - 0.00%
2019-12-18 0 1.650 1.400 1.730 - - 0 0 - 1.367 1.160 1.433 - - 0 - 0.00%
2019-12-17 0 1.650 1.450 1.730 1.630 1.650 66,000 108,220 1.6397 1.367 1.201 1.433 1.350 1.367 79,661 1.3585 0.00%
2019-12-16 0 1.650 1.400 1.650 1.500 1.650 22,000 34,300 1.5591 1.367 1.160 1.367 1.243 1.367 26,554 1.2917 0.00%
2019-12-13 0 1.650 1.400 1.730 - - 0 0 - 1.367 1.160 1.433 - - 0 - 0.00%
2019-12-12 0 1.650 1.400 1.730 - - 0 0 - 1.367 1.160 1.433 - - 0 - 0.00%
2019-12-11 0 1.650 1.400 1.700 - - 0 0 - 1.367 1.160 1.408 - - 0 - 0.00%
2019-12-10 0 1.650 1.400 1.730 - - 0 0 - 1.367 1.160 1.433 - - 0 - 0.00%
2019-12-09 0 1.650 1.400 1.750 - - 0 0 - 1.367 1.160 1.450 - - 0 - 0.00%
2019-12-06 0 1.650 1.400 1.750 - - 0 0 - 1.367 1.160 1.450 - - 0 - 0.00%
2019-12-05 0 1.650 1.400 1.720 - - 0 0 - 1.367 1.160 1.425 - - 0 - 0.00%
2019-12-04 0 1.650 1.400 1.700 - - 0 0 - 1.367 1.160 1.408 - - 0 - 0.00%
2019-12-03 0 1.650 1.400 1.700 - - 0 0 - 1.367 1.160 1.408 - - 0 - 0.00%
2019-12-02 0 1.650 1.410 1.700 - - 0 0 - 1.367 1.168 1.408 - - 0 - 0.00%
2019-11-29 0 1.650 1.450 1.730 - - 0 0 - 1.367 1.201 1.433 - - 0 - 0.00%
2019-11-28 0 1.650 1.450 1.730 1.650 1.650 2,000 3,300 1.6500 1.367 1.201 1.433 1.367 1.367 2,414 1.3670 3.12%
2019-11-27 0 1.600 1.600 1.730 - - 0 0 - 1.326 1.326 1.433 - - 0 - 3.23%
2019-11-26 0 1.550 1.450 1.700 - - 0 0 - 1.284 1.201 1.408 - - 0 - 0.00%
2019-11-25 0 1.550 1.450 1.550 - - 0 0 - 1.284 1.201 1.284 - - 0 - -2.52%
2019-11-22 0 1.590 1.450 1.590 - - 0 0 - 1.317 1.201 1.317 - - 0 - -3.64%
2019-11-21 0 1.650 1.460 1.650 - - 0 0 - 1.367 1.210 1.367 - - 0 - -2.94%
2019-11-20 0 1.700 1.450 1.700 - - 0 0 - 1.408 1.201 1.408 - - 0 - -1.16%
2019-11-19 0 1.720 1.480 1.720 1.540 2.120 26,000 49,940 1.9208 1.425 1.226 1.425 1.276 1.756 31,381 1.5914 14.67%
2019-11-18 0 1.500 1.450 1.680 - - 0 0 - 1.243 1.201 1.392 - - 0 - 0.00%
2019-11-15 0 1.500 1.450 1.680 - - 0 0 - 1.243 1.201 1.392 - - 0 - 0.00%
2019-11-14 0 1.500 1.450 - - - 0 0 - 1.243 1.201 - - - 0 - 0.00%
2019-11-13 0 1.500 1.450 1.500 1.500 1.500 4,000 6,000 1.5000 1.243 1.201 1.243 1.243 1.243 4,828 1.2428 0.00%
2019-11-12 0 1.500 1.500 1.600 - - 0 0 - 1.243 1.243 1.326 - - 0 - 0.00%
2019-11-11 0 1.500 1.500 1.680 1.500 1.500 70,000 105,000 1.5000 1.243 1.243 1.392 1.243 1.243 84,489 1.2428 0.00%
2019-11-08 0 1.500 1.500 1.680 - - 0 0 - 1.243 1.243 1.392 - - 0 - 0.00%
2019-11-07 0 1.500 1.500 1.580 1.500 1.500 50,000 75,000 1.5000 1.243 1.243 1.309 1.243 1.243 60,349 1.2428 0.00%
2019-11-06 0 1.500 1.500 1.700 1.500 1.500 10,000 15,000 1.5000 1.243 1.243 1.408 1.243 1.243 12,070 1.2428 0.00%
2019-11-05 0 1.500 1.460 1.520 1.500 1.500 50,000 75,000 1.5000 1.243 1.210 1.259 1.243 1.243 60,349 1.2428 3.45%
2019-11-04 0 1.450 1.450 1.500 - - 0 0 - 1.201 1.201 1.243 - - 0 - 0.00%
2019-11-01 0 1.450 1.400 - 1.450 1.450 14,000 20,300 1.4500 1.201 1.160 - 1.201 1.201 16,898 1.2013 0.00%
2019-10-31 0 1.450 1.450 - - - 0 0 - 1.201 1.201 - - - 0 - 0.00%
2019-10-30 0 1.450 1.450 1.700 1.450 1.450 2,000 2,900 1.4500 1.201 1.201 1.408 1.201 1.201 2,414 1.2013 -3.33%
2019-10-29 0 1.500 1.450 1.570 - - 0 0 - 1.243 1.201 1.301 - - 0 - 0.00%
2019-10-28 0 1.500 1.400 1.500 1.500 1.500 50,000 75,000 1.5000 1.243 1.160 1.243 1.243 1.243 60,349 1.2428 0.00%
2019-10-25 0 1.500 1.400 1.700 - - 0 0 - 1.243 1.160 1.408 - - 0 - 0.00%
2019-10-24 0 1.500 1.400 1.700 - - 0 0 - 1.243 1.160 1.408 - - 0 - 0.00%
2019-10-23 0 1.500 1.400 1.700 - - 0 0 - 1.243 1.160 1.408 - - 0 - 0.00%
2019-10-22 0 1.500 1.400 1.700 - - 0 0 - 1.243 1.160 1.408 - - 0 - 0.00%
2019-10-21 0 1.500 1.400 1.700 - - 0 0 - 1.243 1.160 1.408 - - 0 - 0.00%
2019-10-18 0 1.500 1.400 1.700 - - 0 0 - 1.243 1.160 1.408 - - 0 - 0.00%
2019-10-17 0 1.500 1.400 1.730 - - 0 0 - 1.243 1.160 1.433 - - 0 - 0.00%
2019-10-16 0 1.500 1.500 1.750 1.500 1.500 2,000 3,000 1.5000 1.243 1.243 1.450 1.243 1.243 2,414 1.2428 -5.66%
2019-10-15 0 1.590 1.500 1.730 - - 0 0 - 1.317 1.243 1.433 - - 0 - 0.00%
2019-10-14 0 1.590 1.500 1.730 - - 0 0 - 1.317 1.243 1.433 - - 0 - 0.00%
2019-10-11 0 1.590 1.500 1.730 - - 0 0 - 1.317 1.243 1.433 - - 0 - 0.00%
2019-10-10 0 1.590 1.500 1.750 - - 0 0 - 1.317 1.243 1.450 - - 0 - 0.00%
2019-10-09 0 1.590 1.500 1.730 - - 0 0 - 1.317 1.243 1.433 - - 0 - -0.62%
2019-10-08 0 1.600 1.500 1.600 1.600 1.600 16,000 25,600 1.6000 1.326 1.243 1.326 1.326 1.326 19,312 1.3256 0.00%
2019-10-04 0 1.600 1.500 1.750 - - 0 0 - 1.326 1.243 1.450 - - 0 - 0.00%
2019-10-03 0 1.600 1.500 1.750 1.590 1.600 20,000 31,980 1.5990 1.326 1.243 1.450 1.317 1.326 24,140 1.3248 0.63%
2019-10-02 0 1.590 1.400 1.600 - - 0 0 - 1.317 1.160 1.326 - - 0 - 0.00%
2019-09-30 0 1.590 1.400 1.750 - - 0 0 - 1.317 1.160 1.450 - - 0 - 0.00%
2019-09-27 0 1.590 1.400 1.590 - - 0 0 - 1.317 1.160 1.317 - - 0 - -0.62%
2019-09-26 0 1.600 1.400 1.750 - - 0 0 - 1.326 1.160 1.450 - - 0 - 0.00%
2019-09-25 0 1.600 1.600 1.750 1.600 1.600 40,000 64,000 1.6000 1.326 1.326 1.450 1.326 1.326 48,279 1.3256 0.00%
2019-09-24 0 1.600 1.600 1.750 1.600 1.600 2,000 3,200 1.6000 1.326 1.326 1.450 1.326 1.326 2,414 1.3256 0.00%
2019-09-23 0 1.600 1.400 1.750 - - 0 0 - 1.326 1.160 1.450 - - 0 - 0.00%
2019-09-20 0 1.600 1.500 1.750 1.600 1.600 30,000 48,000 1.6000 1.326 1.243 1.450 1.326 1.326 36,209 1.3256 -1.84%
2019-09-19 0 1.630 1.630 1.700 1.630 1.630 6,000 9,780 1.6300 1.350 1.350 1.408 1.350 1.350 7,242 1.3505 0.00%
2019-09-18 0 1.630 1.400 1.630 1.630 1.630 10,000 16,300 1.6300 1.350 1.160 1.350 1.350 1.350 12,070 1.3505 0.00%
2019-09-17 0 1.630 1.630 - 1.630 1.630 2,000 3,260 1.6300 1.350 1.350 - 1.350 1.350 2,414 1.3505 0.00%
2019-09-16 0 1.630 1.620 1.650 - - 0 0 - 1.350 1.342 1.367 - - 0 - 0.00%
2019-09-13 0 1.630 1.600 1.630 - - 0 0 - 1.350 1.326 1.350 - - 0 - 0.00%
2019-09-12 0 1.630 1.600 1.630 - - 0 0 - 1.350 1.326 1.350 - - 0 - 0.00%
2019-09-11 0 1.630 1.600 1.750 - - 0 0 - 1.350 1.326 1.450 - - 0 - 0.00%
2019-09-10 0 1.630 1.600 1.750 - - 0 0 - 1.350 1.326 1.450 - - 0 - 0.00%
2019-09-09 0 1.630 1.620 1.750 - - 0 0 - 1.350 1.342 1.450 - - 0 - 0.00%
2019-09-06 0 1.630 - 1.700 - - 0 0 - 1.350 - 1.408 - - 0 - 0.00%
2019-09-05 0 1.630 - 1.700 1.630 1.630 10,000 16,300 1.6300 1.350 - 1.408 1.350 1.350 12,070 1.3505 0.00%
2019-09-04 0 1.630 1.630 1.700 - - 0 0 - 1.350 1.350 1.408 - - 0 - 0.00%
2019-09-03 0 1.630 1.600 1.700 - - 0 0 - 1.350 1.326 1.408 - - 0 - 0.00%
2019-09-02 0 1.630 1.600 1.700 - - 0 0 - 1.350 1.326 1.408 - - 0 - 0.00%
2019-08-30 0 1.630 1.600 1.750 - - 0 0 - 1.350 1.326 1.450 - - 0 - 0.00%
2019-08-29 0 1.630 1.600 1.650 - - 0 0 - 1.350 1.326 1.367 - - 0 - 0.00%
2019-08-28 0 1.630 1.600 1.800 - - 0 0 - 1.350 1.326 1.491 - - 0 - 0.00%
2019-08-27 0 1.630 1.630 1.650 - - 0 0 - 1.350 1.350 1.367 - - 0 - 0.00%
2019-08-26 0 1.630 1.630 1.660 1.630 1.630 2,000 3,260 1.6300 1.350 1.350 1.375 1.350 1.350 2,414 1.3505 -1.81%
2019-08-23 0 1.660 1.660 1.680 - - 0 0 - 1.375 1.375 1.392 - - 0 - 0.00%
2019-08-22 0 1.660 1.660 1.680 1.660 1.660 2,000 3,320 1.6600 1.375 1.375 1.392 1.375 1.375 2,414 1.3753 -1.19%
2019-08-21 0 1.680 1.350 1.680 1.680 1.680 10,000 16,800 1.6800 1.392 1.118 1.392 1.392 1.392 12,070 1.3919 0.00%
2019-08-20 0 1.680 1.650 1.700 - - 0 0 - 1.392 1.367 1.408 - - 0 - 0.00%
2019-08-19 0 1.680 1.680 1.800 1.680 1.680 11,000 18,460 1.6782 1.392 1.392 1.491 1.392 1.392 13,277 1.3904 0.00%
2019-08-16 0 1.680 1.380 1.680 1.680 1.680 20,000 33,600 1.6800 1.392 1.143 1.392 1.392 1.392 24,140 1.3919 0.00%
2019-08-15 0 1.680 1.680 1.800 - - 0 0 - 1.392 1.392 1.491 - - 0 - 0.00%
2019-08-14 0 1.680 1.680 1.700 1.680 1.680 8,000 13,440 1.6800 1.392 1.392 1.408 1.392 1.392 9,656 1.3919 0.00%
2019-08-13 0 1.680 1.650 1.720 - - 0 0 - 1.392 1.367 1.425 - - 0 - 0.00%
2019-08-12 0 1.680 1.650 1.800 - - 0 0 - 1.392 1.367 1.491 - - 0 - 0.00%
2019-08-09 0 1.680 1.680 1.800 - - 0 0 - 1.392 1.392 1.491 - - 0 - 0.00%
2019-08-08 0 1.680 1.680 1.800 - - 0 0 - 1.392 1.392 1.491 - - 0 - 0.00%
2019-08-07 0 1.680 1.660 1.700 - - 0 0 - 1.392 1.375 1.408 - - 0 - 0.00%
2019-08-06 0 1.680 1.680 1.750 1.680 1.680 6,000 10,080 1.6800 1.392 1.392 1.450 1.392 1.392 7,242 1.3919 -4.00%
2019-08-05 0 1.750 1.700 1.750 - - 0 0 - 1.450 1.408 1.450 - - 0 - 0.00%
2019-08-02 0 1.750 1.700 1.750 - - 0 0 - 1.450 1.408 1.450 - - 0 - 0.00%
2019-08-01 0 1.750 1.500 1.750 1.750 1.750 20,000 35,000 1.7500 1.450 1.243 1.450 1.450 1.450 24,140 1.4499 0.00%
2019-07-31 0 1.750 1.700 1.780 - - 0 0 - 1.450 1.408 1.475 - - 0 - 0.00%
2019-07-30 0 1.750 1.700 1.750 - - 0 0 - 1.450 1.408 1.450 - - 0 - 0.00%
2019-07-29 0 1.750 1.700 1.800 1.750 1.750 4,000 7,000 1.7500 1.450 1.408 1.491 1.450 1.450 4,828 1.4499 -2.78%
2019-07-26 0 1.800 1.700 1.810 - - 0 0 - 1.491 1.408 1.500 - - 0 - 0.00%
2019-07-25 0 1.800 1.700 1.800 - - 0 0 - 1.491 1.408 1.491 - - 0 - -1.64%
2019-07-24 0 1.830 1.700 1.830 1.700 1.830 22,000 37,920 1.7236 1.516 1.408 1.516 1.408 1.516 26,554 1.4281 10.91%
2019-07-23 0 1.650 1.650 1.760 - - 0 0 - 1.367 1.367 1.458 - - 0 - 0.00%
2019-07-22 0 1.650 1.240 1.750 - - 0 0 - 1.367 1.027 1.450 - - 0 - 0.00%
2019-07-19 0 1.650 - 1.750 - - 0 0 - 1.367 - 1.450 - - 0 - 0.00%
2019-07-18 0 1.650 1.640 1.750 1.640 1.650 37,000 60,850 1.6446 1.367 1.359 1.450 1.359 1.367 44,658 1.3626 -2.37%
2019-07-17 0 1.690 1.500 1.690 - - 0 0 - 1.400 1.243 1.400 - - 0 - -3.43%
2019-07-16 0 1.750 1.500 1.750 - - 0 0 - 1.450 1.243 1.450 - - 0 - 0.00%
2019-07-15 0 1.750 1.500 1.830 1.750 1.750 70,000 122,500 1.7500 1.450 1.243 1.516 1.450 1.450 84,489 1.4499 0.00%
2019-07-12 0 1.750 1.500 1.850 - - 0 0 - 1.450 1.243 1.533 - - 0 - 0.00%
2019-07-11 0 1.750 1.500 1.850 1.750 1.750 72,000 126,000 1.7500 1.450 1.243 1.533 1.450 1.450 86,902 1.4499 0.00%
2019-07-10 0 1.750 1.500 1.850 - - 0 0 - 1.450 1.243 1.533 - - 0 - 0.00%
2019-07-09 0 1.750 1.500 1.850 - - 0 0 - 1.450 1.243 1.533 - - 0 - 0.00%
2019-07-08 0 1.750 1.750 1.850 1.750 1.750 96,000 168,000 1.7500 1.450 1.450 1.533 1.450 1.450 115,870 1.4499 0.00%
2019-07-05 0 1.750 1.500 1.850 - - 0 0 - 1.450 1.243 1.533 - - 0 - 0.00%
2019-07-04 0 1.750 1.750 1.850 - - 0 0 - 1.450 1.450 1.533 - - 0 - 0.00%
2019-07-03 0 1.750 1.500 1.850 - - 0 0 - 1.450 1.243 1.533 - - 0 - 0.00%
2019-07-02 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 1.450 1.450 1.491 1.450 1.450 4,828 1.4499 0.00%
2019-06-28 0 1.750 1.700 1.850 1.750 1.750 48,000 84,000 1.7500 1.450 1.408 1.533 1.450 1.450 57,935 1.4499 0.00%
2019-06-27 0 1.750 1.500 1.850 - - 0 0 - 1.450 1.243 1.533 - - 0 - 0.00%
2019-06-26 0 1.750 1.650 1.800 - - 0 0 - 1.450 1.367 1.491 - - 0 - 0.00%
2019-06-25 0 1.750 1.650 1.850 - - 0 0 - 1.450 1.367 1.533 - - 0 - 0.00%
2019-06-24 0 1.750 1.650 1.750 - - 0 0 - 1.450 1.367 1.450 - - 0 - 0.00%
2019-06-21 0 1.750 1.700 1.840 1.750 1.750 20,000 35,000 1.7500 1.450 1.408 1.524 1.450 1.450 24,140 1.4499 -4.89%
2019-06-20 0 1.840 1.700 1.850 - - 0 0 - 1.524 1.408 1.533 - - 0 - 0.00%
2019-06-19 0 1.840 1.750 1.850 - - 0 0 - 1.524 1.450 1.533 - - 0 - 0.00%
2019-06-18 0 1.840 1.760 1.840 - - 0 0 - 1.524 1.458 1.524 - - 0 - -0.54%
2019-06-17 0 1.850 1.750 1.850 1.750 1.850 30,000 52,900 1.7633 1.533 1.450 1.533 1.450 1.533 36,209 1.4609 5.71%
2019-06-14 0 1.750 1.750 1.850 - - 0 0 - 1.450 1.450 1.533 - - 0 - 0.00%
2019-06-13 0 1.750 1.750 1.850 - - 0 0 - 1.450 1.450 1.533 - - 0 - 0.00%
2019-06-12 0 1.750 1.750 1.850 - - 0 0 - 1.450 1.450 1.533 - - 0 - 0.00%
2019-06-11 0 1.750 1.750 1.800 1.750 1.750 16,000 28,000 1.7500 1.450 1.450 1.491 1.450 1.450 19,312 1.4499 0.00%
2019-06-10 0 1.750 1.750 1.850 - - 0 0 - 1.450 1.450 1.533 - - 0 - 0.00%
2019-06-06 0 1.750 1.750 1.830 - - 0 0 - 1.450 1.450 1.516 - - 0 - 0.00%
2019-06-05 0 1.750 1.750 1.850 1.750 1.750 2,000 3,500 1.7500 1.450 1.450 1.533 1.450 1.450 2,414 1.4499 0.00%
2019-06-04 0 1.750 1.630 1.840 - - 0 0 - 1.450 1.350 1.524 - - 0 - 0.00%
2019-06-03 0 1.750 1.750 1.810 1.750 1.750 12,000 21,000 1.7500 1.450 1.450 1.500 1.450 1.450 14,484 1.4499 0.00%
2019-05-31 0 1.750 1.750 1.800 1.750 1.750 20,000 35,000 1.7500 1.450 1.450 1.491 1.450 1.450 24,140 1.4499 0.00%
2019-05-30 0 1.750 1.750 1.820 1.750 1.750 10,000 17,500 1.7500 1.450 1.450 1.508 1.450 1.450 12,070 1.4499 0.00%
2019-05-29 0 1.750 1.750 1.810 1.710 1.710 10,000 17,100 1.7100 1.450 1.450 1.500 1.417 1.417 12,070 1.4168 -2.78%
2019-05-28 0 1.800 1.780 1.820 - - 0 0 - 1.491 1.475 1.508 - - 0 - 0.00%
2019-05-27 0 1.800 1.750 1.820 - - 0 0 - 1.491 1.450 1.508 - - 0 - 0.00%
2019-05-24 0 1.800 1.750 1.800 - - 0 0 - 1.491 1.450 1.491 - - 0 - -0.55%
2019-05-23 0 1.810 1.750 1.810 - - 0 0 - 1.500 1.450 1.500 - - 0 - -1.63%
2019-05-22 0 1.840 1.770 1.840 1.820 1.840 10,000 18,320 1.8320 1.524 1.466 1.524 1.508 1.524 12,070 1.5178 1.10%
2019-05-21 0 1.820 1.750 1.820 - - 0 0 - 1.508 1.450 1.508 - - 0 - 0.00%
2019-05-20 0 1.820 1.750 1.820 1.750 1.820 18,000 31,640 1.7578 1.508 1.450 1.508 1.450 1.508 21,726 1.4563 4.00%
2019-05-17 0 1.750 1.600 1.750 - - 0 0 - 1.450 1.326 1.450 - - 0 - 0.00%
2019-05-16 0 1.750 1.750 1.820 1.750 1.850 104,000 191,000 1.8365 1.450 1.450 1.508 1.450 1.533 125,526 1.5216 0.00%
2019-05-15 0 1.750 1.750 1.820 1.750 1.750 40,000 70,000 1.7500 1.450 1.450 1.508 1.450 1.450 48,279 1.4499 0.00%
2019-05-14 0 1.750 1.660 1.750 1.750 1.750 40,000 70,000 1.7500 1.450 1.375 1.450 1.450 1.450 48,279 1.4499 -2.78%
2019-05-10 0 1.800 1.600 1.820 1.800 1.800 20,000 36,000 1.8000 1.491 1.326 1.508 1.491 1.491 24,140 1.4913 -1.64%
2019-05-09 0 1.830 1.800 1.830 1.800 1.840 14,000 25,360 1.8114 1.516 1.491 1.516 1.491 1.524 16,898 1.5008 0.00%
2019-05-08 0 1.830 1.800 1.830 - - 0 0 - 1.516 1.491 1.516 - - 0 - 0.00%
2019-05-07 0 1.830 1.750 1.830 - - 0 0 - 1.516 1.450 1.516 - - 0 - 0.00%
2019-05-06 0 1.830 1.810 1.830 1.830 1.830 6,000 10,980 1.8300 1.516 1.500 1.516 1.516 1.516 7,242 1.5162 0.00%
2019-05-03 0 1.830 1.720 1.830 - - 0 0 - 1.516 1.425 1.516 - - 0 - 0.00%
2019-05-02 0 1.830 1.800 1.830 - - 0 0 - 1.516 1.491 1.516 - - 0 - 0.00%
2019-04-30 0 1.830 1.820 1.830 1.830 1.830 20,000 36,600 1.8300 1.516 1.508 1.516 1.516 1.516 24,140 1.5162 0.00%
2019-04-29 0 1.830 1.550 1.850 1.830 1.830 74,000 135,420 1.8300 1.516 1.284 1.533 1.516 1.516 89,316 1.5162 0.00%
2019-04-26 0 1.830 1.750 1.830 1.830 1.830 22,000 40,260 1.8300 1.516 1.450 1.516 1.516 1.516 26,554 1.5162 0.00%
2019-04-25 0 1.830 1.780 1.830 1.830 1.830 30,000 54,900 1.8300 1.516 1.475 1.516 1.516 1.516 36,209 1.5162 0.00%
2019-04-24 0 1.830 1.700 1.830 1.830 1.830 20,000 36,600 1.8300 1.516 1.408 1.516 1.516 1.516 24,140 1.5162 0.55%
2019-04-23 0 1.820 1.820 1.830 1.820 1.830 186,000 339,460 1.8251 1.508 1.508 1.516 1.508 1.516 224,498 1.5121 -0.55%
2019-04-18 0 1.830 1.750 1.830 1.820 1.830 102,000 186,500 1.8284 1.516 1.450 1.516 1.508 1.516 123,112 1.5149 0.00%
2019-04-17 0 1.830 1.770 1.830 1.830 1.830 102,000 186,660 1.8300 1.516 1.466 1.516 1.516 1.516 123,112 1.5162 1.10%
2019-04-16 0 1.810 1.790 1.830 1.810 1.830 202,000 367,660 1.8201 1.500 1.483 1.516 1.500 1.516 243,810 1.5080 -1.63%
2019-04-15 0 1.840 1.830 1.840 1.830 1.840 52,000 95,180 1.8304 1.524 1.516 1.524 1.516 1.524 62,763 1.5165 0.00%
2019-04-12 0 1.840 1.830 1.840 1.830 1.840 74,000 135,440 1.8303 1.524 1.516 1.524 1.516 1.524 89,316 1.5164 0.55%
2019-04-11 0 1.830 1.720 1.830 1.830 1.840 204,000 374,360 1.8351 1.516 1.425 1.516 1.516 1.524 246,224 1.5204 -0.54%
2019-04-10 0 1.840 1.730 1.840 - - 0 0 - 1.524 1.433 1.524 - - 0 - -1.08%
2019-04-09 0 1.860 1.420 1.860 1.850 1.860 102,000 188,720 1.8502 1.541 1.176 1.541 1.533 1.541 123,112 1.5329 0.00%
2019-04-08 0 1.860 1.850 1.860 1.850 1.860 128,000 236,820 1.8502 1.541 1.533 1.541 1.533 1.541 154,493 1.5329 0.54%
2019-04-04 0 1.850 1.600 1.850 1.830 1.850 124,000 228,800 1.8452 1.533 1.326 1.533 1.516 1.533 149,665 1.5287 0.00%
2019-04-03 0 1.850 1.800 1.850 1.850 1.860 126,000 233,320 1.8517 1.533 1.491 1.533 1.533 1.541 152,079 1.5342 -1.07%
2019-04-02 0 1.870 1.860 1.870 1.870 1.870 62,000 115,940 1.8700 1.549 1.541 1.549 1.549 1.549 74,833 1.5493 0.00%
2019-04-01 0 1.870 1.860 1.870 1.860 1.870 286,000 533,760 1.8663 1.549 1.541 1.549 1.541 1.549 345,196 1.5463 0.00%
2019-03-29 0 1.870 1.860 1.870 1.860 1.870 234,000 436,580 1.8657 1.549 1.541 1.549 1.541 1.549 282,433 1.5458 0.00%
2019-03-28 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-27 0 1.870 1.860 1.870 1.860 1.870 22,000 40,940 1.8609 1.549 1.541 1.549 1.541 1.549 26,554 1.5418 0.00%
2019-03-26 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-25 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-22 0 1.870 1.860 1.880 - - 0 0 - 1.549 1.541 1.558 - - 0 - 0.00%
2019-03-21 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-20 0 1.870 1.860 1.880 - - 0 0 - 1.549 1.541 1.558 - - 0 - 0.00%
2019-03-19 0 1.870 1.860 1.880 - - 0 0 - 1.549 1.541 1.558 - - 0 - 0.00%
2019-03-18 0 1.870 1.860 1.870 1.860 1.870 54,000 100,480 1.8607 1.549 1.541 1.549 1.541 1.549 65,177 1.5417 0.54%
2019-03-15 0 1.860 1.860 1.870 - - 0 0 - 1.541 1.541 1.549 - - 0 - 0.00%
2019-03-14 0 1.860 1.860 1.870 - - 0 0 - 1.541 1.541 1.549 - - 0 - 0.00%
2019-03-13 0 1.860 1.860 1.880 1.860 1.860 10,000 18,600 1.8600 1.541 1.541 1.558 1.541 1.541 12,070 1.5410 -0.53%
2019-03-12 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-11 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-08 0 1.870 1.860 1.870 - - 0 0 - 1.549 1.541 1.549 - - 0 - 0.00%
2019-03-07 0 1.870 1.830 1.870 1.860 1.870 14,000 26,080 1.8629 1.549 1.516 1.549 1.541 1.549 16,898 1.5434 1.08%
2019-03-06 0 1.850 1.800 1.850 1.850 1.850 30,000 55,500 1.8500 1.533 1.491 1.533 1.533 1.533 36,209 1.5328 -2.63%
2019-03-05 0 1.900 1.750 1.910 - - 0 0 - 1.574 1.450 1.582 - - 0 - 0.00%
2019-03-04 0 1.900 1.900 1.910 - - 0 0 - 1.574 1.574 1.582 - - 0 - 0.00%
2019-03-01 0 1.900 1.750 1.900 - - 0 0 - 1.574 1.450 1.574 - - 0 - 0.00%
2019-02-28 0 1.900 1.050 1.910 - - 0 0 - 1.574 0.870 1.582 - - 0 - 0.00%
2019-02-27 0 1.900 1.240 1.910 - - 0 0 - 1.574 1.027 1.582 - - 0 - 0.00%
2019-02-26 0 1.900 1.880 1.900 - - 0 0 - 1.574 1.558 1.574 - - 0 - -0.52%
2019-02-25 0 1.910 1.880 1.910 - - 0 0 - 1.582 1.558 1.582 - - 0 - 0.00%
2019-02-22 0 1.910 1.880 1.920 - - 0 0 - 1.582 1.558 1.591 - - 0 - 0.00%
2019-02-21 0 1.910 1.880 1.920 - - 0 0 - 1.582 1.558 1.591 - - 0 - 0.00%
2019-02-20 0 1.910 1.880 1.910 - - 0 0 - 1.582 1.558 1.582 - - 0 - 0.00%
2019-02-19 0 1.910 1.880 1.920 1.880 1.910 8,000 15,220 1.9025 1.582 1.558 1.591 1.558 1.582 9,656 1.5762 0.53%
2019-02-18 0 1.900 1.880 1.900 - - 0 0 - 1.574 1.558 1.574 - - 0 - 0.00%
2019-02-15 0 1.900 1.850 1.900 1.870 1.900 104,000 195,100 1.8760 1.574 1.533 1.574 1.549 1.574 125,526 1.5543 0.53%
2019-02-14 0 1.890 1.870 1.890 1.880 1.890 56,000 105,340 1.8811 1.566 1.549 1.566 1.558 1.566 67,591 1.5585 0.53%
2019-02-13 0 1.880 1.880 1.890 - - 0 0 - 1.558 1.558 1.566 - - 0 - 0.00%
2019-02-12 0 1.880 1.870 1.890 - - 0 0 - 1.558 1.549 1.566 - - 0 - 0.00%
2019-02-11 0 1.880 1.850 1.900 1.880 1.880 50,000 94,000 1.8800 1.558 1.533 1.574 1.558 1.558 60,349 1.5576 -0.53%
2019-02-08 0 1.890 1.880 1.890 1.880 1.890 24,000 45,160 1.8817 1.566 1.558 1.566 1.558 1.566 28,967 1.5590 0.53%
2019-02-04 0 1.880 1.860 1.890 - - 0 0 - 1.558 1.541 1.566 - - 0 - 0.00%
2019-02-01 0 1.880 1.650 1.880 - - 0 0 - 1.558 1.367 1.558 - - 0 - 0.00%
2019-01-31 0 1.880 1.860 1.880 1.860 1.880 44,000 81,920 1.8618 1.558 1.541 1.558 1.541 1.558 53,107 1.5425 0.00%
2019-01-30 0 1.880 1.860 1.880 1.860 1.880 34,000 63,320 1.8624 1.558 1.541 1.558 1.541 1.558 41,037 1.5430 -0.53%
2019-01-29 0 1.890 1.860 1.890 1.860 1.890 46,000 85,680 1.8626 1.566 1.541 1.566 1.541 1.566 55,521 1.5432 0.53%
2019-01-28 0 1.880 1.850 1.890 1.850 1.880 552,000 1,026,200 1.8591 1.558 1.533 1.566 1.533 1.558 666,252 1.5403 0.53%
2019-01-25 0 1.870 1.870 1.890 1.850 1.890 191,500 356,125 1.8597 1.549 1.549 1.566 1.533 1.566 231,137 1.5408 -1.06%
2019-01-24 0 1.890 1.880 1.890 1.850 1.890 281,000 520,430 1.8521 1.566 1.558 1.566 1.533 1.566 339,161 1.5345 2.16%
2019-01-23 0 1.850 1.850 1.870 1.850 1.850 76,500 141,505 1.8497 1.533 1.533 1.549 1.533 1.533 92,334 1.5325 0.00%
2019-01-22 0 1.850 1.850 1.900 1.850 1.850 49,000 90,610 1.8492 1.533 1.533 1.574 1.533 1.533 59,142 1.5321 -2.12%
2019-01-21 0 1.890 1.800 1.890 - - 0 0 - 1.566 1.491 1.566 - - 0 - 0.00%
2019-01-18 0 1.890 1.860 1.890 1.860 1.890 6,000 11,280 1.8800 1.566 1.541 1.566 1.541 1.566 7,242 1.5576 1.61%
2019-01-17 0 1.860 1.820 1.860 - - 0 0 - 1.541 1.508 1.541 - - 0 - -0.53%
2019-01-16 0 1.870 1.800 - - - 0 0 - 1.549 1.491 - - - 0 - 0.00%
2019-01-15 0 1.870 1.800 1.900 - - 0 0 - 1.549 1.491 1.574 - - 0 - 0.00%
2019-01-14 0 1.870 1.800 1.870 - - 0 0 - 1.549 1.491 1.549 - - 0 - -0.53%
2019-01-11 0 1.880 1.760 1.930 1.750 1.920 8,000 14,940 1.8675 1.558 1.458 1.599 1.450 1.591 9,656 1.5473 6.82%
2019-01-10 0 1.760 1.760 1.770 - - 0 0 - 1.458 1.458 1.466 - - 0 - 0.00%
2019-01-09 0 1.760 1.670 1.810 1.760 2.010 76,000 137,540 1.8097 1.458 1.384 1.500 1.458 1.665 91,730 1.4994 -3.30%
2019-01-08 0 1.820 1.770 1.820 - - 0 0 - 1.508 1.466 1.508 - - 0 - 0.00%
2019-01-07 0 1.820 1.750 1.830 1.730 1.830 146,600 255,342 1.7418 1.508 1.450 1.516 1.433 1.516 176,943 1.4431 6.43%
2019-01-04 0 1.710 1.680 1.710 1.730 1.730 100,000 173,000 1.7300 1.417 1.392 1.417 1.433 1.433 120,698 1.4333 -0.58%
2019-01-03 0 1.720 1.680 1.750 1.660 1.740 299,000 515,933 1.7255 1.425 1.392 1.450 1.375 1.442 360,887 1.4296 4.24%
2019-01-02 0 1.650 1.650 1.750 1.650 1.810 250,000 448,580 1.7943 1.367 1.367 1.450 1.367 1.500 301,745 1.4866 -8.84%
2018-12-31 0 1.810 1.750 1.880 - - 0 0 - 1.500 1.450 1.558 - - 0 - 0.00%
2018-12-28 0 1.810 1.650 1.810 - - 0 0 - 1.500 1.367 1.500 - - 0 - -0.55%
2018-12-27 0 1.820 - 1.820 1.820 1.860 322,000 590,960 1.8353 1.508 - 1.508 1.508 1.541 388,647 1.5206 -0.55%
2018-12-24 0 1.830 1.750 2.010 1.830 1.830 54,000 98,820 1.8300 1.516 1.450 1.665 1.516 1.516 65,177 1.5162 0.00%
2018-12-21 0 1.830 1.720 1.900 1.830 1.900 124,260 227,848 1.8336 1.516 1.425 1.574 1.516 1.574 149,979 1.5192 0.00%
2018-12-20 0 1.830 1.730 1.840 1.830 1.850 200,000 366,360 1.8318 1.516 1.433 1.524 1.516 1.533 241,396 1.5177 -1.08%
2018-12-19 0 1.850 1.720 1.850 1.860 1.870 216,000 401,920 1.8607 1.533 1.425 1.533 1.541 1.549 260,707 1.5417 -0.54%
2018-12-18 0 1.860 1.720 1.870 1.850 1.870 124,000 230,500 1.8589 1.541 1.425 1.549 1.533 1.549 149,665 1.5401 0.54%
2018-12-17 0 1.850 1.800 1.850 1.790 1.880 218,000 405,900 1.8619 1.533 1.491 1.533 1.483 1.558 263,121 1.5426 -1.60%
2018-12-14 0 1.880 1.730 1.880 1.880 1.890 220,000 413,740 1.8806 1.558 1.433 1.558 1.558 1.566 265,535 1.5581 0.00%
2018-12-13 0 1.880 1.730 1.980 1.870 1.970 290,000 545,520 1.8811 1.558 1.433 1.640 1.549 1.632 350,024 1.5585 0.00%
2018-12-12 0 1.880 1.750 1.880 1.880 1.900 202,000 379,800 1.8802 1.558 1.450 1.558 1.558 1.574 243,810 1.5578 0.53%
2018-12-11 0 1.870 1.870 1.900 - - 0 0 - 1.549 1.549 1.574 - - 0 - 0.00%
2018-12-10 0 1.870 1.870 1.890 1.870 1.890 150,000 282,040 1.8803 1.549 1.549 1.566 1.549 1.566 181,047 1.5578 0.00%
2018-12-07 0 1.870 1.750 1.900 1.870 1.910 164,000 311,660 1.9004 1.549 1.450 1.574 1.549 1.582 197,945 1.5745 -1.58%
2018-12-06 0 1.900 1.760 1.940 1.880 1.900 200,000 379,520 1.8976 1.574 1.458 1.607 1.558 1.574 241,396 1.5722 0.00%
2018-12-05 0 1.900 1.800 1.960 1.900 1.900 200,000 380,000 1.9000 1.574 1.491 1.624 1.574 1.574 241,396 1.5742 -3.55%
2018-12-04 0 1.970 1.850 2.020 1.900 1.970 108,000 205,380 1.9017 1.632 1.533 1.674 1.574 1.632 130,354 1.5756 0.51%
2018-12-03 0 1.960 1.900 1.970 1.900 1.960 126,000 239,880 1.9038 1.624 1.574 1.632 1.574 1.624 152,079 1.5773 -1.01%
2018-11-30 0 1.980 1.850 2.000 - - 0 0 - 1.640 1.533 1.657 - - 0 - 0.00%
2018-11-29 0 1.980 1.800 1.980 - - 0 0 - 1.640 1.491 1.640 - - 0 - -0.50%
2018-11-28 0 1.990 1.800 1.990 1.900 1.990 204,000 387,960 1.9018 1.649 1.491 1.649 1.574 1.649 246,224 1.5756 4.74%
2018-11-27 0 1.900 1.730 1.900 - - 0 0 - 1.574 1.433 1.574 - - 0 - 0.00%
2018-11-26 0 1.900 1.730 1.900 - - 0 0 - 1.574 1.433 1.574 - - 0 - 0.00%
2018-11-23 0 1.900 1.770 1.900 - - 0 0 - 1.574 1.466 1.574 - - 0 - 0.00%
2018-11-22 0 1.900 1.750 1.900 1.900 1.900 154,000 292,600 1.9000 1.574 1.450 1.574 1.574 1.574 185,875 1.5742 0.53%
2018-11-21 0 1.890 1.750 1.900 1.720 1.900 156,000 295,480 1.8941 1.566 1.450 1.574 1.425 1.574 188,289 1.5693 -0.53%
2018-11-20 0 1.900 1.750 2.000 1.900 1.990 174,000 330,780 1.9010 1.574 1.450 1.657 1.574 1.649 210,014 1.5750 -5.94%
2018-11-19 0 2.020 1.800 2.020 1.900 2.020 252,000 479,040 1.9010 1.674 1.491 1.674 1.574 1.674 304,159 1.5750 0.00%
2018-11-16 0 2.020 1.900 2.020 1.900 2.020 122,000 232,040 1.9020 1.674 1.574 1.674 1.574 1.674 147,251 1.5758 0.00%
2018-11-15 0 2.020 1.900 2.020 1.890 2.020 12,000 23,900 1.9917 1.674 1.574 1.674 1.566 1.674 14,484 1.6501 6.32%
2018-11-14 0 1.900 1.750 2.020 1.900 1.900 250,000 475,000 1.9000 1.574 1.450 1.674 1.574 1.574 301,745 1.5742 0.00%
2018-11-13 0 1.900 1.780 2.020 1.900 1.900 300,000 570,000 1.9000 1.574 1.475 1.674 1.574 1.574 362,094 1.5742 -0.52%
2018-11-12 0 1.910 1.910 1.920 1.910 1.910 8,000 15,280 1.9100 1.582 1.582 1.591 1.582 1.582 9,656 1.5825 1.60%
2018-11-09 0 1.880 - 1.900 1.880 1.890 306,000 575,340 1.8802 1.558 - 1.574 1.558 1.566 369,336 1.5578 -1.05%
2018-11-08 0 1.900 - 1.930 1.900 1.900 50,000 95,000 1.9000 1.574 - 1.599 1.574 1.574 60,349 1.5742 -2.06%
2018-11-07 0 1.940 1.750 2.030 - - 0 0 - 1.607 1.450 1.682 - - 0 - 0.00%
2018-11-06 0 1.940 1.900 2.000 - - 0 0 - 1.607 1.574 1.657 - - 0 - 0.00%
2018-11-05 0 1.940 1.900 2.010 - - 0 0 - 1.607 1.574 1.665 - - 0 - 0.00%
2018-11-02 0 1.940 1.920 1.940 1.880 2.020 22,000 44,160 2.0073 1.607 1.591 1.607 1.558 1.674 26,554 1.6631 2.65%
2018-11-01 0 1.890 1.890 2.020 - - 0 0 - 1.566 1.566 1.674 - - 0 - 0.00%
2018-10-31 0 1.890 1.760 1.890 1.900 1.900 50,000 95,000 1.9000 1.566 1.458 1.566 1.574 1.574 60,349 1.5742 -0.53%
2018-10-30 0 1.900 1.720 2.030 1.900 1.900 50,000 95,000 1.9000 1.574 1.425 1.682 1.574 1.574 60,349 1.5742 -2.56%
2018-10-29 0 1.950 1.950 1.980 - - 0 0 - 1.616 1.616 1.640 - - 0 - 2.63%
2018-10-26 0 1.900 1.900 1.920 - - 0 0 - 1.574 1.574 1.591 - - 0 - 0.00%
2018-10-25 0 1.900 1.880 1.950 - - 0 0 - 1.574 1.558 1.616 - - 0 - 0.00%
2018-10-24 0 1.900 - 2.030 1.900 1.900 250,000 475,000 1.9000 1.574 - 1.682 1.574 1.574 301,745 1.5742 0.00%
2018-10-23 0 1.900 1.720 2.000 1.900 1.900 90,000 171,000 1.9000 1.574 1.425 1.657 1.574 1.574 108,628 1.5742 0.00%
2018-10-22 0 1.900 1.820 1.910 1.900 1.910 254,000 482,640 1.9002 1.574 1.508 1.582 1.574 1.582 306,573 1.5743 0.00%
2018-10-19 0 1.900 1.820 1.900 1.900 1.900 190,000 361,000 1.9000 1.574 1.508 1.574 1.574 1.574 229,326 1.5742 0.53%
2018-10-18 0 1.890 1.820 1.890 1.880 1.900 154,000 292,260 1.8978 1.566 1.508 1.566 1.558 1.574 185,875 1.5723 -0.53%
2018-10-16 0 1.900 1.850 1.900 1.900 1.900 100,000 190,000 1.9000 1.574 1.533 1.574 1.574 1.574 120,698 1.5742 0.00%
2018-10-15 0 1.900 1.900 2.030 1.900 1.900 28,000 53,200 1.9000 1.574 1.574 1.682 1.574 1.574 33,795 1.5742 0.00%
2018-10-12 0 1.900 1.770 1.950 1.880 1.900 250,000 474,760 1.8990 1.574 1.466 1.616 1.558 1.574 301,745 1.5734 1.60%
2018-10-11 0 1.870 1.850 1.870 1.880 1.880 30,000 56,400 1.8800 1.549 1.533 1.549 1.558 1.558 36,209 1.5576 -1.58%
2018-10-10 0 1.900 1.700 1.900 1.860 1.900 150,000 284,840 1.8989 1.574 1.408 1.574 1.541 1.574 181,047 1.5733 1.60%
2018-10-09 0 1.870 1.780 1.890 1.800 1.950 562,000 1,069,100 1.9023 1.549 1.475 1.566 1.491 1.616 678,322 1.5761 -1.58%
2018-10-08 0 1.900 1.700 1.900 1.890 1.910 318,000 604,060 1.8996 1.574 1.408 1.574 1.566 1.582 383,819 1.5738 0.00%
2018-10-05 0 1.900 1.860 1.930 1.900 1.930 62,000 118,960 1.9187 1.574 1.541 1.599 1.574 1.599 74,833 1.5897 -2.06%
2018-10-04 0 1.940 1.940 2.050 - - 0 0 - 1.607 1.607 1.698 - - 0 - 0.00%
2018-10-03 0 1.940 1.940 2.040 - - 0 0 - 1.607 1.607 1.690 - - 0 - 0.00%
2018-10-02 0 1.940 1.940 1.980 - - 0 0 - 1.607 1.607 1.640 - - 0 - 0.00%
2018-09-28 0 1.940 1.940 2.050 - - 0 0 - 1.607 1.607 1.698 - - 0 - 0.00%
2018-09-27 0 1.940 1.940 2.050 - - 0 0 - 1.607 1.607 1.698 - - 0 - 0.00%
2018-09-26 0 1.940 1.900 2.050 - - 0 0 - 1.607 1.574 1.698 - - 0 - 0.00%
2018-09-24 0 1.940 1.940 2.050 - - 0 0 - 1.607 1.607 1.698 - - 0 - 0.00%
2018-09-21 0 1.940 1.940 2.000 - - 0 0 - 1.607 1.607 1.657 - - 0 - 0.00%
2018-09-20 0 1.940 1.940 2.050 - - 0 0 - 1.607 1.607 1.698 - - 0 - 0.00%
2018-09-19 0 1.940 1.940 2.050 - - 0 0 - 1.607 1.607 1.698 - - 0 - 0.00%
2018-09-18 0 1.940 1.920 1.950 1.920 1.950 16,000 30,820 1.9263 1.607 1.591 1.616 1.591 1.616 19,312 1.5959 1.04%
2018-09-17 0 1.920 1.920 2.050 - - 0 0 - 1.591 1.591 1.698 - - 0 - 0.00%
2018-09-14 0 1.920 1.820 2.000 - - 0 0 - 1.591 1.508 1.657 - - 0 - 0.00%
2018-09-13 0 1.920 1.860 2.050 - - 24,000 46,080 1.9200 1.591 1.541 1.698 - - 28,967 1.5907 0.00%
2018-09-12 0 1.920 1.700 1.950 1.920 1.950 92,000 178,440 1.9396 1.591 1.408 1.616 1.591 1.616 111,042 1.6070 -1.54%
2018-09-11 0 2.000 2.000 2.050 - - 0 0 - 1.616 1.616 1.656 - - 0 - 0.00%
2018-09-10 0 2.000 2.000 2.280 2.000 2.000 278,000 556,000 2.0000 1.616 1.616 1.842 1.616 1.616 344,144 1.6156 0.00%
2018-09-07 0 2.000 2.000 2.280 - - 0 0 - 1.616 1.616 1.842 - - 0 - 0.00%
2018-09-06 0 2.000 2.000 2.070 - - 0 0 - 1.616 1.616 1.672 - - 0 - 0.00%
2018-09-05 0 2.000 2.000 2.100 - - 0 0 - 1.616 1.616 1.696 - - 0 - 0.00%
2018-09-04 0 2.000 2.000 2.070 - - 0 0 - 1.616 1.616 1.672 - - 0 - 0.00%
2018-09-03 0 2.000 2.000 2.280 - - 0 0 - 1.616 1.616 1.842 - - 0 - 0.00%
2018-08-31 0 2.000 2.000 2.050 2.000 2.000 350,000 700,000 2.0000 1.616 1.616 1.656 1.616 1.616 433,275 1.6156 -2.44%
2018-08-30 0 2.050 2.050 2.070 - - 0 0 - 1.656 1.656 1.672 - - 0 - 0.00%
2018-08-29 0 2.050 2.040 2.280 2.050 2.050 30,000 61,500 2.0500 1.656 1.648 1.842 1.656 1.656 37,138 1.6560 0.00%
2018-08-28 0 2.050 2.000 2.280 2.050 2.050 20,000 41,000 2.0500 1.656 1.616 1.842 1.656 1.656 24,759 1.6560 0.00%
2018-08-27 0 2.050 2.050 2.280 - - 0 0 - 1.656 1.656 1.842 - - 0 - 0.00%
2018-08-24 0 2.050 2.050 2.280 - - 0 0 - 1.656 1.656 1.842 - - 0 - 0.00%
2018-08-23 0 2.050 2.040 2.280 - - 0 0 - 1.656 1.648 1.842 - - 0 - 0.00%
2018-08-22 0 2.050 2.040 2.280 - - 0 0 - 1.656 1.648 1.842 - - 0 - 0.00%
2018-08-21 0 2.050 2.050 2.280 2.050 2.050 70,000 143,500 2.0500 1.656 1.656 1.842 1.656 1.656 86,655 1.6560 -0.97%
2018-08-20 0 2.070 2.070 2.280 - - 0 0 - 1.672 1.672 1.842 - - 0 - 0.00%
2018-08-17 0 2.070 2.070 2.280 - - 0 0 - 1.672 1.672 1.842 - - 0 - 0.98%
2018-08-16 0 2.050 2.050 2.280 - - 0 0 - 1.656 1.656 1.842 - - 0 - 0.00%
2018-08-15 0 2.050 2.040 2.200 2.050 2.050 42,000 86,100 2.0500 1.656 1.648 1.777 1.656 1.656 51,993 1.6560 -0.97%
2018-08-14 0 2.070 2.050 2.080 2.070 2.080 38,000 78,880 2.0758 1.672 1.656 1.680 1.672 1.680 47,041 1.6768 0.00%
2018-08-13 0 2.070 2.050 2.100 2.070 2.070 10,000 20,700 2.0700 1.672 1.656 1.696 1.672 1.672 12,379 1.6721 0.00%
2018-08-10 0 2.070 2.050 2.280 - - 0 0 - 1.672 1.656 1.842 - - 0 - 0.00%
2018-08-09 0 2.070 2.050 2.280 - - 0 0 - 1.672 1.656 1.842 - - 0 - 0.00%
2018-08-08 0 2.070 2.050 2.280 - - 0 0 - 1.672 1.656 1.842 - - 0 - 0.00%
2018-08-07 0 2.070 2.050 2.170 - - 0 0 - 1.672 1.656 1.753 - - 0 - 0.00%
2018-08-06 0 2.070 2.070 2.170 - - 0 0 - 1.672 1.672 1.753 - - 0 - 0.98%
2018-08-03 0 2.050 2.040 2.170 - - 0 0 - 1.656 1.648 1.753 - - 0 - 0.00%
2018-08-02 0 2.050 2.040 2.070 2.050 2.060 50,000 102,600 2.0520 1.656 1.648 1.672 1.656 1.664 61,896 1.6576 -0.49%
2018-08-01 0 2.060 2.050 2.060 - - 0 0 - 1.664 1.656 1.664 - - 0 - 0.00%
2018-07-31 0 2.060 1.900 2.160 - - 0 0 - 1.664 1.535 1.745 - - 0 - 0.00%
2018-07-30 0 2.060 2.050 2.160 - - 0 0 - 1.664 1.656 1.745 - - 0 - 0.00%
2018-07-27 0 2.060 2.050 2.160 - - 0 0 - 1.664 1.656 1.745 - - 0 - 0.00%
2018-07-26 0 2.060 2.050 2.160 - - 0 0 - 1.664 1.656 1.745 - - 0 - 0.00%
2018-07-25 0 2.060 2.030 2.070 2.060 2.060 16,000 32,960 2.0600 1.664 1.640 1.672 1.664 1.664 19,807 1.6641 -0.48%
2018-07-24 0 2.070 2.030 2.170 - - 0 0 - 1.672 1.640 1.753 - - 0 - 0.00%
2018-07-23 0 2.070 2.030 2.170 - - 0 0 - 1.672 1.640 1.753 - - 0 - 0.00%
2018-07-20 0 2.070 2.050 2.170 - - 0 0 - 1.672 1.656 1.753 - - 0 - 0.00%
2018-07-19 0 2.070 2.030 2.170 - - 0 0 - 1.672 1.640 1.753 - - 0 - 0.00%
2018-07-18 0 2.070 2.030 2.170 - - 0 0 - 1.672 1.640 1.753 - - 0 - 0.00%
2018-07-17 0 2.070 2.070 2.170 - - 0 0 - 1.672 1.672 1.753 - - 0 - 0.98%
2018-07-16 0 2.050 2.030 2.050 2.030 2.050 42,000 85,460 2.0348 1.656 1.640 1.656 1.640 1.656 51,993 1.6437 0.99%
2018-07-13 0 2.030 2.030 2.170 - - 0 0 - 1.640 1.640 1.753 - - 0 - 0.00%
2018-07-12 0 2.030 2.030 2.170 - - 0 0 - 1.640 1.640 1.753 - - 0 - 0.00%
2018-07-11 0 2.030 2.020 2.080 - - 0 0 - 1.640 1.632 1.680 - - 0 - 0.00%
2018-07-10 0 2.030 2.010 2.080 2.030 2.030 80,000 162,400 2.0300 1.640 1.624 1.680 1.640 1.640 99,034 1.6398 0.00%
2018-07-09 0 2.030 2.020 2.030 2.030 2.030 208,000 422,240 2.0300 1.640 1.632 1.640 1.640 1.640 257,489 1.6398 -0.49%
2018-07-06 0 2.040 2.030 2.040 2.030 2.050 64,000 130,140 2.0334 1.648 1.640 1.648 1.640 1.656 79,227 1.6426 0.49%
2018-07-05 0 2.030 2.030 2.170 - - 0 0 - 1.640 1.640 1.753 - - 0 - 0.00%
2018-07-04 0 2.030 2.030 2.070 - - 0 0 - 1.640 1.640 1.672 - - 0 - 0.00%
2018-07-03 0 2.030 2.030 2.060 2.030 2.030 70,000 142,100 2.0300 1.640 1.640 1.664 1.640 1.640 86,655 1.6398 -1.46%
2018-06-29 0 2.060 2.060 2.170 - - 0 0 - 1.664 1.664 1.753 - - 0 - 0.00%
2018-06-28 0 2.060 2.060 2.170 - - 0 0 - 1.664 1.664 1.753 - - 0 - 0.98%
2018-06-27 0 2.040 2.040 2.100 2.040 2.040 2,000 4,080 2.0400 1.648 1.648 1.696 1.648 1.648 2,476 1.6479 0.00%
2018-06-26 0 2.040 2.040 2.170 - - 0 0 - 1.648 1.648 1.753 - - 0 - 0.49%
2018-06-25 0 2.030 2.030 2.170 2.030 2.030 30,000 60,900 2.0300 1.640 1.640 1.753 1.640 1.640 37,138 1.6398 -0.49%
2018-06-22 0 2.040 2.040 2.170 - - 0 0 - 1.648 1.648 1.753 - - 0 - 0.00%
2018-06-21 0 2.040 2.040 2.150 2.040 2.040 14,000 28,560 2.0400 1.648 1.648 1.737 1.648 1.648 17,331 1.6479 0.49%
2018-06-20 0 2.030 2.030 2.150 2.030 2.050 10,000 20,340 2.0340 1.640 1.640 1.737 1.640 1.656 12,379 1.6431 0.00%
2018-06-19 0 2.030 2.030 2.150 - - 0 0 - 1.640 1.640 1.737 - - 0 - 0.00%
2018-06-15 0 2.030 2.020 2.100 - - 0 0 - 1.640 1.632 1.696 - - 0 - 0.00%
2018-06-14 0 2.030 2.020 2.160 - - 0 0 - 1.640 1.632 1.745 - - 0 - 0.00%
2018-06-13 0 2.030 2.020 2.160 - - 0 0 - 1.640 1.632 1.745 - - 0 - 0.00%
2018-06-12 0 2.030 2.010 2.160 2.030 2.030 154,000 312,620 2.0300 1.640 1.624 1.745 1.640 1.640 190,641 1.6398 1.00%
2018-06-11 0 2.010 2.000 2.060 - - 0 0 - 1.624 1.616 1.664 - - 0 - 0.00%
2018-06-08 0 2.010 2.000 2.170 - - 0 0 - 1.624 1.616 1.753 - - 0 - 0.00%
2018-06-07 0 2.010 2.000 2.170 1.990 2.010 170,000 340,040 2.0002 1.624 1.616 1.753 1.608 1.624 210,448 1.6158 0.50%
2018-06-06 0 2.000 1.990 2.010 2.000 2.020 710,000 1,421,900 2.0027 1.616 1.608 1.624 1.616 1.632 878,928 1.6178 -0.99%
2018-06-05 0 2.020 2.020 2.090 - - 0 0 - 1.632 1.632 1.688 - - 0 - 0.50%
2018-06-04 0 2.010 2.010 2.170 - - 0 0 - 1.624 1.624 1.753 - - 0 - 0.00%
2018-06-01 0 2.010 1.980 2.040 2.010 2.040 142,000 287,160 2.0223 1.624 1.599 1.648 1.624 1.648 175,786 1.6336 -1.47%
2018-05-31 0 2.040 2.040 2.170 2.040 2.040 24,000 48,960 2.0400 1.648 1.648 1.753 1.648 1.648 29,710 1.6479 -0.49%
2018-05-30 0 2.050 2.050 2.080 2.050 2.050 6,000 12,300 2.0500 1.656 1.656 1.680 1.656 1.656 7,428 1.6560 -1.44%
2018-05-29 0 2.080 2.060 2.090 - - 0 0 - 1.680 1.664 1.688 - - 0 - 0.00%
2018-05-28 0 2.080 2.050 2.080 - - 0 0 - 1.680 1.656 1.680 - - 0 - -0.48%
2018-05-25 0 2.090 2.050 2.170 - - 0 0 - 1.688 1.656 1.753 - - 0 - 0.00%
2018-05-24 0 2.090 2.050 2.110 - - 0 0 - 1.688 1.656 1.704 - - 0 - 0.00%
2018-05-23 0 2.090 2.050 2.090 - - 0 0 - 1.688 1.656 1.688 - - 0 - 0.00%
2018-05-21 0 2.090 2.050 2.170 - - 0 0 - 1.688 1.656 1.753 - - 0 - 0.00%
2018-05-18 0 2.090 2.050 2.170 - - 0 0 - 1.688 1.656 1.753 - - 0 - 0.00%
2018-05-17 0 2.090 2.050 2.170 - - 0 0 - 1.688 1.656 1.753 - - 0 - 0.00%
2018-05-16 0 2.090 2.050 2.110 - - 0 0 - 1.688 1.656 1.704 - - 0 - 0.00%
2018-05-15 0 2.090 2.050 2.100 - - 0 0 - 1.688 1.656 1.696 - - 0 - 0.00%
2018-05-14 0 2.090 2.050 2.100 - - 0 0 - 1.688 1.656 1.696 - - 0 - 0.00%
2018-05-11 0 2.090 2.050 2.170 - - 0 0 - 1.688 1.656 1.753 - - 0 - 0.00%
2018-05-10 0 2.090 2.050 2.170 - - 0 0 - 1.688 1.656 1.753 - - 0 - 0.00%
2018-05-09 0 2.090 2.050 2.100 2.090 2.090 14,000 29,260 2.0900 1.688 1.656 1.696 1.688 1.688 17,331 1.6883 1.95%
2018-05-08 0 2.050 2.040 2.170 - - 0 0 - 1.656 1.648 1.753 - - 0 - 0.00%
2018-05-07 0 2.050 1.930 2.060 - - 0 0 - 1.656 1.559 1.664 - - 0 - 0.00%
2018-05-04 0 2.050 2.050 2.170 - - 0 0 - 1.656 1.656 1.753 - - 0 - 0.00%
2018-05-03 0 2.050 2.050 2.120 - - 0 0 - 1.656 1.656 1.713 - - 0 - 0.00%
2018-05-02 0 2.050 2.050 2.150 - - 0 0 - 1.656 1.656 1.737 - - 0 - 0.49%
2018-04-30 0 2.040 1.930 2.070 - - 0 0 - 1.648 1.559 1.672 - - 0 - 0.00%
2018-04-27 0 2.040 2.030 2.050 2.040 2.040 20,000 40,800 2.0400 1.648 1.640 1.656 1.648 1.648 24,759 1.6479 0.00%
2018-04-26 0 2.040 2.010 2.130 2.040 2.040 20,000 40,800 2.0400 1.648 1.624 1.721 1.648 1.648 24,759 1.6479 -0.49%
2018-04-25 0 2.050 2.030 2.100 2.050 2.090 70,000 144,660 2.0666 1.656 1.640 1.696 1.656 1.688 86,655 1.6694 -2.38%
2018-04-24 0 2.100 2.090 2.130 - - 0 0 - 1.696 1.688 1.721 - - 0 - 0.00%
2018-04-23 0 2.100 2.080 2.150 2.100 2.110 28,000 58,880 2.1029 1.696 1.680 1.737 1.696 1.704 34,662 1.6987 -0.47%
2018-04-20 0 2.110 2.100 2.110 - - 0 0 - 1.704 1.696 1.704 - - 0 - 0.00%
2018-04-19 0 2.110 2.100 2.300 - - 0 0 - 1.704 1.696 1.858 - - 0 - 0.00%
2018-04-18 0 2.110 2.090 2.110 2.110 2.110 30,000 63,300 2.1100 1.704 1.688 1.704 1.704 1.704 37,138 1.7045 0.00%
2018-04-17 0 2.110 2.110 2.120 2.110 2.110 2,000 4,220 2.1100 1.704 1.704 1.713 1.704 1.704 2,476 1.7045 -0.47%
2018-04-16 0 2.120 2.100 2.120 2.120 2.120 30,000 63,600 2.1200 1.713 1.696 1.713 1.713 1.713 37,138 1.7125 0.00%
2018-04-13 0 2.120 2.100 2.130 2.120 2.120 10,000 21,200 2.1200 1.713 1.696 1.721 1.713 1.713 12,379 1.7125 -0.47%
2018-04-12 0 2.130 2.130 2.180 - - 0 0 - 1.721 1.721 1.761 - - 0 - 0.00%
2018-04-11 0 2.130 2.130 2.200 2.130 2.130 16,000 34,080 2.1300 1.721 1.721 1.777 1.721 1.721 19,807 1.7206 0.00%
2018-04-10 0 2.130 2.130 2.160 2.130 2.150 56,000 120,200 2.1464 1.721 1.721 1.745 1.721 1.737 69,324 1.7339 0.00%
2018-04-09 0 2.130 2.130 2.180 2.130 2.170 52,000 112,000 2.1538 1.721 1.721 1.761 1.721 1.753 64,372 1.7399 -1.84%
2018-04-06 0 2.170 2.150 2.250 - - 0 0 - 1.753 1.737 1.818 - - 0 - 0.00%
2018-04-04 0 2.170 2.160 2.170 2.180 2.180 16,000 34,880 2.1800 1.753 1.745 1.753 1.761 1.761 19,807 1.7610 -1.36%
2018-04-03 0 2.200 2.100 2.200 2.200 2.200 20,000 44,000 2.2000 1.777 1.696 1.777 1.777 1.777 24,759 1.7772 4.76%
2018-03-29 0 2.100 2.090 2.130 1.950 2.140 290,000 606,840 2.0926 1.696 1.688 1.721 1.575 1.729 358,999 1.6904 -2.33%
2018-03-28 0 2.150 2.000 2.570 2.150 2.150 38,000 81,700 2.1500 1.737 1.616 2.076 1.737 1.737 47,041 1.7368 0.00%
2018-03-27 0 2.150 2.000 2.150 - - 0 0 - 1.737 1.616 1.737 - - 0 - 0.00%
2018-03-26 0 2.150 2.080 2.200 2.140 2.150 24,000 51,560 2.1483 1.737 1.680 1.777 1.729 1.737 29,710 1.7354 -2.27%
2018-03-23 0 2.200 2.030 2.200 - - 0 0 - 1.777 1.640 1.777 - - 0 - 0.00%
2018-03-22 0 2.200 2.060 2.570 - - 0 0 - 1.777 1.664 2.076 - - 0 - 0.00%
2018-03-21 0 2.200 2.150 2.570 2.200 2.200 4,000 8,800 2.2000 1.777 1.737 2.076 1.777 1.777 4,952 1.7772 0.00%
2018-03-20 0 2.200 2.180 2.570 - - 0 0 - 1.777 1.761 2.076 - - 0 - 0.00%
2018-03-19 0 2.200 2.070 2.570 2.200 2.200 6,000 13,200 2.2000 1.777 1.672 2.076 1.777 1.777 7,428 1.7772 0.00%
2018-03-16 0 2.200 2.070 2.200 - - 0 0 - 1.777 1.672 1.777 - - 0 - 0.00%
2018-03-15 0 2.200 2.090 2.200 - - 0 0 - 1.777 1.688 1.777 - - 0 - -0.90%
2018-03-14 0 2.220 2.100 2.570 - - 0 0 - 1.793 1.696 2.076 - - 0 - 0.00%
2018-03-13 0 2.220 2.100 2.570 - - 0 0 - 1.793 1.696 2.076 - - 0 - 0.00%
2018-03-12 0 2.220 2.100 2.570 - - 0 0 - 1.793 1.696 2.076 - - 0 - 0.00%
2018-03-09 0 2.220 2.220 2.570 - - 0 0 - 1.793 1.793 2.076 - - 0 - 0.00%
2018-03-08 0 2.220 2.100 2.570 - - 0 0 - 1.793 1.696 2.076 - - 0 - 0.00%
2018-03-07 0 2.220 2.200 2.570 - - 0 0 - 1.793 1.777 2.076 - - 0 - 0.00%
2018-03-06 0 2.220 2.180 2.570 - - 0 0 - 1.793 1.761 2.076 - - 0 - 0.00%
2018-03-05 0 2.220 2.180 2.280 - - 0 0 - 1.793 1.761 1.842 - - 0 - 0.00%
2018-03-02 0 2.220 2.160 2.570 - - 0 0 - 1.793 1.745 2.076 - - 0 - 0.00%
2018-03-01 0 2.220 2.180 2.570 - - 0 0 - 1.793 1.761 2.076 - - 0 - 0.00%
2018-02-28 0 2.220 2.180 2.570 - - 0 0 - 1.793 1.761 2.076 - - 0 - 0.00%
2018-02-27 0 2.220 2.100 2.570 2.220 2.220 14,000 31,080 2.2200 1.793 1.696 2.076 1.793 1.793 17,331 1.7933 -0.45%
2018-02-26 0 2.230 2.220 2.570 - - 0 0 - 1.801 1.793 2.076 - - 0 - 0.00%
2018-02-23 0 2.230 2.220 2.570 - - 0 0 - 1.801 1.793 2.076 - - 0 - 0.00%
2018-02-22 0 2.230 2.220 2.570 - - 0 0 - 1.801 1.793 2.076 - - 0 - 0.00%
2018-02-21 0 2.230 2.230 2.560 2.220 2.250 16,000 35,840 2.2400 1.801 1.801 2.068 1.793 1.818 19,807 1.8095 0.45%
2018-02-20 0 2.220 2.220 2.230 2.220 2.220 56,000 124,320 2.2200 1.793 1.793 1.801 1.793 1.793 69,324 1.7933 0.00%
2018-02-15 0 2.220 2.200 2.250 - - 0 0 - 1.793 1.777 1.818 - - 0 - 0.00%
2018-02-14 0 2.220 2.160 2.560 2.150 2.220 92,000 200,240 2.1765 1.793 1.745 2.068 1.737 1.793 113,889 1.7582 0.00%
2018-02-13 0 2.220 2.200 2.560 - - 0 0 - 1.793 1.777 2.068 - - 0 - 0.00%
2018-02-12 0 2.220 2.210 2.560 2.220 2.220 92,000 204,240 2.2200 1.793 1.785 2.068 1.793 1.793 113,889 1.7933 -0.45%
2018-02-09 0 2.230 2.200 2.480 2.220 2.230 196,000 435,280 2.2208 1.801 1.777 2.003 1.793 1.801 242,634 1.7940 2.76%
2018-02-08 0 2.170 2.170 2.290 - - 0 0 - 1.753 1.753 1.850 - - 0 - 0.00%
2018-02-07 0 2.170 2.170 2.250 - - 0 0 - 1.753 1.753 1.818 - - 0 - 0.00%
2018-02-06 0 2.170 2.170 2.180 2.170 2.210 76,000 166,360 2.1889 1.753 1.753 1.761 1.753 1.785 94,082 1.7682 -2.25%
2018-02-05 0 2.220 2.220 2.280 2.220 2.220 4,000 8,880 2.2200 1.793 1.793 1.842 1.793 1.793 4,952 1.7933 -1.33%
2018-02-02 0 2.250 2.220 2.300 2.250 2.250 10,000 22,500 2.2500 1.818 1.793 1.858 1.818 1.818 12,379 1.8176 0.00%
2018-02-01 0 2.250 2.230 2.300 - - 0 0 - 1.818 1.801 1.858 - - 0 - 0.00%
2018-01-31 0 2.250 2.230 2.300 - - 0 0 - 1.818 1.801 1.858 - - 0 - 0.00%
2018-01-30 0 2.250 2.250 2.340 - - 0 0 - 1.818 1.818 1.890 - - 0 - 2.27%
2018-01-29 0 2.200 2.200 2.430 2.200 2.200 10,000 22,000 2.2000 1.777 1.777 1.963 1.777 1.777 12,379 1.7772 -2.65%
2018-01-26 0 2.260 2.250 2.300 2.240 2.260 150,000 337,820 2.2521 1.826 1.818 1.858 1.809 1.826 185,689 1.8193 0.00%
2018-01-25 0 2.260 2.250 2.260 2.240 2.260 88,000 198,000 2.2500 1.826 1.818 1.826 1.809 1.826 108,938 1.8176 0.00%
2018-01-24 0 2.260 2.250 2.260 - - 0 0 - 1.826 1.818 1.826 - - 0 - 0.00%
2018-01-23 0 2.260 2.250 2.260 - - 0 0 - 1.826 1.818 1.826 - - 0 - 0.00%
2018-01-22 0 2.260 2.250 2.260 2.260 2.260 6,000 13,560 2.2600 1.826 1.818 1.826 1.826 1.826 7,428 1.8256 0.44%
2018-01-19 0 2.250 2.250 2.260 2.250 2.260 8,000 18,040 2.2550 1.818 1.818 1.826 1.818 1.826 9,903 1.8216 0.00%
2018-01-18 0 2.250 2.250 2.320 2.250 2.250 196,000 441,000 2.2500 1.818 1.818 1.874 1.818 1.818 242,634 1.8176 0.00%
2018-01-17 0 2.250 2.230 2.250 2.250 2.250 304,000 684,000 2.2500 1.818 1.801 1.818 1.818 1.818 376,330 1.8176 0.00%
2018-01-16 0 2.250 2.240 2.270 2.250 2.250 500,000 1,125,000 2.2500 1.818 1.809 1.834 1.818 1.818 618,964 1.8176 -0.44%
2018-01-15 0 2.260 2.250 2.260 - - 0 0 - 1.826 1.818 1.826 - - 0 - 0.00%
2018-01-12 0 2.260 2.250 2.280 2.260 2.260 10,000 22,600 2.2600 1.826 1.818 1.842 1.826 1.826 12,379 1.8256 0.44%
2018-01-11 0 2.250 1.800 2.380 - - 0 0 - 1.818 1.454 1.923 - - 0 - 0.00%
2018-01-10 0 2.250 2.200 2.410 2.250 2.260 256,000 576,280 2.2511 1.818 1.777 1.947 1.818 1.826 316,909 1.8184 0.00%
2018-01-09 0 2.250 2.250 2.320 - - 0 0 - 1.818 1.818 1.874 - - 0 - 0.00%
2018-01-08 0 2.250 - 2.330 2.250 2.250 18,000 40,500 2.2500 1.818 - 1.882 1.818 1.818 22,283 1.8176 -0.44%
2018-01-05 0 2.260 2.250 2.340 2.250 2.260 54,000 122,000 2.2593 1.826 1.818 1.890 1.818 1.826 66,848 1.8250 0.44%
2018-01-04 0 2.250 2.250 2.350 2.250 2.350 144,000 337,300 2.3424 1.818 1.818 1.898 1.818 1.898 178,262 1.8922 -4.26%
2018-01-03 0 2.350 2.320 2.350 2.300 2.350 1,064,000 2,497,400 2.3472 1.898 1.874 1.898 1.858 1.898 1,317,155 1.8961 2.17%
2018-01-02 0 2.300 2.250 2.350 2.300 2.320 310,000 714,600 2.3052 1.858 1.818 1.898 1.858 1.874 383,757 1.8621 -1.71%
2017-12-29 0 2.340 2.340 2.480 - - 0 0 - 1.890 1.890 2.003 - - 0 - 0.00%
2017-12-28 0 2.340 2.340 2.480 - - 0 0 - 1.890 1.890 2.003 - - 0 - 0.00%
2017-12-27 0 2.340 2.340 2.480 - - 0 0 - 1.890 1.890 2.003 - - 0 - 0.00%
2017-12-22 0 2.340 2.340 2.480 - - 0 0 - 1.890 1.890 2.003 - - 0 - 0.00%
2017-12-21 0 2.340 2.310 2.380 2.340 2.340 20,000 46,800 2.3400 1.890 1.866 1.923 1.890 1.890 24,759 1.8903 0.43%
2017-12-20 0 2.330 2.330 2.480 2.330 2.330 50,000 116,500 2.3300 1.882 1.882 2.003 1.882 1.882 61,896 1.8822 0.00%
2017-12-19 0 2.330 2.320 2.360 2.330 2.350 100,000 233,600 2.3360 1.882 1.874 1.906 1.882 1.898 123,793 1.8870 -0.85%
2017-12-18 0 2.350 2.340 2.390 2.350 2.360 40,000 94,200 2.3550 1.898 1.890 1.931 1.898 1.906 49,517 1.9024 -0.42%
2017-12-15 0 2.360 2.340 2.480 2.360 2.360 2,000 4,720 2.3600 1.906 1.890 2.003 1.906 1.906 2,476 1.9064 0.00%
2017-12-14 0 2.360 2.350 2.380 - - 0 0 - 1.906 1.898 1.923 - - 0 - 0.00%
2017-12-13 0 2.360 2.360 2.480 - - 0 0 - 1.906 1.906 2.003 - - 0 - 0.43%
2017-12-12 0 2.350 2.350 2.390 2.320 2.320 20,000 46,400 2.3200 1.898 1.898 1.931 1.874 1.874 24,759 1.8741 1.29%
2017-12-11 0 2.320 2.320 2.480 - - 0 0 - 1.874 1.874 2.003 - - 0 - 0.00%
2017-12-08 0 2.320 2.320 2.380 - - 0 0 - 1.874 1.874 1.923 - - 0 - 0.43%
2017-12-07 0 2.310 2.310 2.380 2.310 2.330 100,000 231,800 2.3180 1.866 1.866 1.923 1.866 1.882 123,793 1.8725 -0.86%
2017-12-06 0 2.330 2.220 2.480 2.330 2.350 60,000 140,320 2.3387 1.882 1.793 2.003 1.882 1.898 74,276 1.8892 -1.27%
2017-12-05 0 2.360 2.300 2.360 - - 0 0 - 1.906 1.858 1.906 - - 0 - 0.00%
2017-12-04 0 2.360 2.220 2.480 - - 0 0 - 1.906 1.793 2.003 - - 0 - 0.00%
2017-12-01 0 2.360 2.360 2.520 - - 0 0 - 1.906 1.906 2.036 - - 0 - 0.00%
2017-11-30 0 2.360 2.350 2.520 - - 0 0 - 1.906 1.898 2.036 - - 0 - 0.00%
2017-11-29 0 2.360 2.340 2.390 2.360 2.360 300,000 708,000 2.3600 1.906 1.890 1.931 1.906 1.906 371,378 1.9064 1.29%
2017-11-28 0 2.330 2.330 2.490 - - 0 0 - 1.882 1.882 2.011 - - 0 - 0.00%
2017-11-27 0 2.330 2.330 2.490 - - 0 0 - 1.882 1.882 2.011 - - 0 - 0.00%
2017-11-24 0 2.330 2.330 2.490 - - 0 0 - 1.882 1.882 2.011 - - 0 - 0.00%
2017-11-23 0 2.330 2.330 2.400 - - 0 0 - 1.882 1.882 1.939 - - 0 - 0.00%
2017-11-22 0 2.330 2.330 2.490 2.330 2.330 16,000 37,280 2.3300 1.882 1.882 2.011 1.882 1.882 19,807 1.8822 0.00%
2017-11-21 0 2.330 2.220 2.380 2.330 2.340 140,000 326,400 2.3314 1.882 1.793 1.923 1.882 1.890 173,310 1.8833 -0.43%
2017-11-20 0 2.340 2.330 2.490 2.340 2.340 20,000 46,800 2.3400 1.890 1.882 2.011 1.890 1.890 24,759 1.8903 0.00%
2017-11-17 0 2.340 2.340 2.490 - - 0 0 - 1.890 1.890 2.011 - - 0 - 0.00%
2017-11-16 0 2.340 2.340 2.490 - - 0 0 - 1.890 1.890 2.011 - - 0 - 0.00%
2017-11-15 0 2.340 2.340 2.490 - - 0 0 - 1.890 1.890 2.011 - - 0 - 0.00%
2017-11-14 0 2.340 2.320 2.380 2.340 2.340 20,000 46,800 2.3400 1.890 1.874 1.923 1.890 1.890 24,759 1.8903 0.00%
2017-11-13 0 2.340 2.340 2.490 - - 0 0 - 1.890 1.890 2.011 - - 0 - 0.00%
2017-11-10 0 2.340 2.330 2.380 2.340 2.340 20,000 46,800 2.3400 1.890 1.882 1.923 1.890 1.890 24,759 1.8903 0.00%
2017-11-09 0 2.340 2.320 2.380 2.340 2.340 20,000 46,800 2.3400 1.890 1.874 1.923 1.890 1.890 24,759 1.8903 0.00%
2017-11-08 0 2.340 2.340 2.360 2.340 2.360 50,000 117,300 2.3460 1.890 1.890 1.906 1.890 1.906 61,896 1.8951 -0.85%
2017-11-07 0 2.360 2.360 2.400 - - 0 0 - 1.906 1.906 1.939 - - 0 - 0.00%
2017-11-06 0 2.360 2.350 2.490 2.360 2.360 30,000 70,800 2.3600 1.906 1.898 2.011 1.906 1.906 37,138 1.9064 0.00%
2017-11-03 0 2.360 2.360 2.490 - - 0 0 - 1.906 1.906 2.011 - - 0 - 0.00%
2017-11-02 0 2.360 2.350 2.420 - - 0 0 - 1.906 1.898 1.955 - - 0 - 0.00%
2017-11-01 0 2.360 2.360 2.420 - - 0 0 - 1.906 1.906 1.955 - - 0 - 0.00%
2017-10-31 0 2.360 2.360 2.850 - - 0 0 - 1.906 1.906 2.302 - - 0 - 0.00%
2017-10-30 0 2.360 2.350 2.820 - - 0 0 - 1.906 1.898 2.278 - - 0 - 0.00%
2017-10-27 0 2.360 2.360 2.800 2.340 2.340 26,000 60,840 2.3400 1.906 1.906 2.262 1.890 1.890 32,186 1.8903 -0.84%
2017-10-26 0 2.380 2.370 2.400 - - 0 0 - 1.923 1.914 1.939 - - 0 - 0.00%
2017-10-25 0 2.380 2.360 2.800 - - 0 0 - 1.923 1.906 2.262 - - 0 - 0.00%
2017-10-24 0 2.380 2.370 2.500 - - 0 0 - 1.923 1.914 2.020 - - 0 - 0.00%
2017-10-23 0 2.380 2.340 2.440 - - 0 0 - 1.923 1.890 1.971 - - 0 - 0.00%
2017-10-20 0 2.380 2.350 2.500 - - 0 0 - 1.923 1.898 2.020 - - 0 - 0.00%
2017-10-19 0 2.380 2.280 2.500 - - 0 0 - 1.923 1.842 2.020 - - 0 - 0.00%
2017-10-18 0 2.380 2.280 2.480 - - 0 0 - 1.923 1.842 2.003 - - 0 - 0.00%
2017-10-17 0 2.380 2.380 2.850 - - 0 0 - 1.923 1.923 2.302 - - 0 - 0.00%
2017-10-16 0 2.380 2.380 2.400 - - 0 0 - 1.923 1.923 1.939 - - 0 - 0.00%
2017-10-13 0 2.380 2.360 2.500 - - 0 0 - 1.923 1.906 2.020 - - 0 - 0.00%
2017-10-12 0 2.380 2.380 2.600 - - 0 0 - 1.923 1.923 2.100 - - 0 - 0.00%
2017-10-11 0 2.380 2.380 2.600 - - 0 0 - 1.923 1.923 2.100 - - 0 - 0.00%
2017-10-10 0 2.380 2.360 2.420 2.380 2.380 30,000 71,400 2.3800 1.923 1.906 1.955 1.923 1.923 37,138 1.9226 2.15%
2017-10-09 0 2.330 2.330 2.380 2.250 2.330 106,000 244,320 2.3049 1.882 1.882 1.923 1.818 1.882 131,220 1.8619 -2.92%
2017-10-06 0 2.400 2.330 2.420 - - 10,000 23,600 2.3600 1.939 1.882 1.955 - - 12,379 1.9064 0.00%
2017-10-04 0 2.400 2.380 2.450 2.400 2.400 10,000 24,000 2.4000 1.939 1.923 1.979 1.939 1.939 12,379 1.9387 -0.83%
2017-10-03 0 2.420 2.400 2.790 - - 0 0 - 1.955 1.939 2.254 - - 0 - 0.00%
2017-09-29 0 2.420 2.360 2.420 2.420 2.420 6,000 14,520 2.4200 1.955 1.906 1.955 1.955 1.955 7,428 1.9549 0.83%
2017-09-28 0 2.400 2.380 2.770 - - 0 0 - 1.939 1.923 2.238 - - 0 - 0.00%
2017-09-27 0 2.420 2.380 2.460 - - 0 0 - 1.939 1.907 1.971 - - 0 - 0.00%
2017-09-26 0 2.420 2.380 2.420 - - 0 0 - 1.939 1.907 1.939 - - 0 - 0.00%
2017-09-25 0 2.420 2.350 2.420 2.460 2.460 10,000 24,600 2.4600 1.939 1.883 1.939 1.971 1.971 12,482 1.9708 1.68%
2017-09-22 0 2.380 2.340 2.400 2.370 2.380 70,000 166,300 2.3757 1.907 1.875 1.923 1.899 1.907 87,377 1.9032 0.42%
2017-09-21 0 2.370 2.310 2.370 2.200 2.370 216,000 493,800 2.2861 1.899 1.851 1.899 1.762 1.899 269,621 1.8315 -0.42%
2017-09-20 0 2.380 2.370 2.400 2.380 2.390 38,000 90,540 2.3826 1.907 1.899 1.923 1.907 1.915 47,433 1.9088 -0.42%
2017-09-19 0 2.390 2.380 2.700 - - 0 0 - 1.915 1.907 2.163 - - 0 - 0.00%
2017-09-18 0 2.390 2.370 2.390 2.380 2.390 20,000 47,620 2.3810 1.915 1.899 1.915 1.907 1.915 24,965 1.9075 0.42%
2017-09-15 0 2.380 2.260 2.480 2.380 2.390 56,000 133,380 2.3818 1.907 1.811 1.987 1.907 1.915 69,902 1.9081 0.00%
2017-09-14 0 2.380 2.380 2.460 - - 0 0 - 1.907 1.907 1.971 - - 0 - 0.00%
2017-09-13 0 2.380 2.380 2.400 - - 0 0 - 1.907 1.907 1.923 - - 0 - 0.00%
2017-09-12 0 2.380 2.380 2.420 2.380 2.400 80,000 191,000 2.3875 1.907 1.907 1.939 1.907 1.923 99,859 1.9127 0.00%
2017-09-11 0 2.380 2.380 2.460 2.380 2.460 36,000 88,080 2.4467 1.907 1.907 1.971 1.907 1.971 44,937 1.9601 0.00%
2017-09-08 0 2.380 2.360 2.420 2.380 2.390 58,000 138,320 2.3848 1.907 1.891 1.939 1.907 1.915 72,398 1.9105 -0.42%
2017-09-07 0 2.390 2.390 2.450 - - 0 0 - 1.915 1.915 1.963 - - 0 - 0.00%
2017-09-06 0 2.390 2.360 2.450 - - 0 0 - 1.915 1.891 1.963 - - 0 - 0.00%
2017-09-05 0 2.390 2.280 2.450 2.390 2.390 54,000 129,060 2.3900 1.915 1.827 1.963 1.915 1.915 67,405 1.9147 -0.42%
2017-09-04 0 2.400 2.390 2.500 2.400 2.400 10,000 24,000 2.4000 1.923 1.915 2.003 1.923 1.923 12,482 1.9227 0.00%
2017-09-01 0 2.400 2.340 2.400 2.430 2.450 20,000 48,800 2.4400 1.923 1.875 1.923 1.947 1.963 24,965 1.9547 -2.44%
2017-08-31 0 2.460 2.330 2.460 2.470 2.470 24,000 59,280 2.4700 1.971 1.867 1.971 1.979 1.979 29,958 1.9788 -1.60%
2017-08-30 0 2.500 2.500 2.670 2.470 2.500 28,000 69,640 2.4871 2.003 2.003 2.139 1.979 2.003 34,951 1.9925 1.21%
2017-08-29 0 2.470 2.470 2.710 2.470 2.470 20,000 49,400 2.4700 1.979 1.979 2.171 1.979 1.979 24,965 1.9788 0.00%
2017-08-28 0 2.470 2.470 2.710 - - 0 0 - 1.979 1.979 2.171 - - 0 - 0.00%
2017-08-25 0 2.470 2.450 2.670 - - 0 0 - 1.979 1.963 2.139 - - 0 - 0.00%
2017-08-24 0 2.470 2.450 2.710 - - 0 0 - 1.979 1.963 2.171 - - 0 - 0.00%
2017-08-22 0 2.470 2.200 2.600 - - 0 0 - 1.979 1.762 2.083 - - 0 - 0.00%
2017-08-21 0 2.470 2.390 2.700 - - 0 0 - 1.979 1.915 2.163 - - 0 - 0.00%
2017-08-18 0 2.470 2.450 2.700 - - 0 0 - 1.979 1.963 2.163 - - 0 - 0.00%
2017-08-17 0 2.470 2.460 2.780 - - 0 0 - 1.979 1.971 2.227 - - 0 - 0.00%
2017-08-16 0 2.470 2.450 2.620 2.470 2.470 4,000 9,880 2.4700 1.979 1.963 2.099 1.979 1.979 4,993 1.9788 -5.73%
2017-08-15 0 2.620 2.470 2.620 - - 0 0 - 2.099 1.979 2.099 - - 0 - 0.00%
2017-08-14 0 2.620 2.320 2.760 - - 0 0 - 2.099 1.859 2.211 - - 0 - 0.00%
2017-08-11 0 2.620 2.430 2.620 2.620 2.620 24,000 62,880 2.6200 2.099 1.947 2.099 2.099 2.099 29,958 2.0989 -0.38%
2017-08-10 0 2.630 2.410 2.630 - - 0 0 - 2.107 1.931 2.107 - - 0 - 0.00%
2017-08-09 0 2.630 2.410 2.630 2.630 2.630 26,000 68,380 2.6300 2.107 1.931 2.107 2.107 2.107 32,454 2.1070 0.00%
2017-08-08 0 2.630 2.630 2.700 - - 0 0 - 2.107 2.107 2.163 - - 0 - 0.00%
2017-08-07 0 2.630 2.280 2.700 - - 0 0 - 2.107 1.827 2.163 - - 0 - 0.00%
2017-08-04 0 2.630 2.300 2.770 - - 0 0 - 2.107 1.843 2.219 - - 0 - 0.00%
2017-08-03 0 2.630 2.480 2.630 2.630 2.630 2,000 5,260 2.6300 2.107 1.987 2.107 2.107 2.107 2,496 2.1070 0.00%
2017-08-02 0 2.630 2.630 2.750 2.630 2.630 10,000 26,300 2.6300 2.107 2.107 2.203 2.107 2.107 12,482 2.1070 -5.73%
2017-08-01 0 2.790 2.630 2.790 2.790 2.800 16,000 44,760 2.7975 2.235 2.107 2.235 2.235 2.243 19,972 2.2411 0.00%
2017-07-31 0 2.790 2.640 2.790 - - 0 0 - 2.235 2.115 2.235 - - 0 - -0.36%
2017-07-28 0 2.800 2.650 2.800 2.810 2.810 10,000 28,100 2.8100 2.243 2.123 2.243 2.251 2.251 12,482 2.2512 -0.36%
2017-07-27 0 2.810 2.600 2.810 2.550 2.830 10,000 27,680 2.7680 2.251 2.083 2.251 2.043 2.267 12,482 2.2175 10.20%
2017-07-26 0 2.550 2.550 2.830 - - 0 0 - 2.043 2.043 2.267 - - 0 - 0.00%
2017-07-25 0 2.550 2.550 2.680 - - 0 0 - 2.043 2.043 2.147 - - 0 - 0.00%
2017-07-24 0 2.550 2.550 2.780 - - 0 0 - 2.043 2.043 2.227 - - 0 - 0.00%
2017-07-21 0 2.550 2.550 2.800 - - 0 0 - 2.043 2.043 2.243 - - 0 - 0.00%
2017-07-20 0 2.550 2.550 2.830 - - 0 0 - 2.043 2.043 2.267 - - 0 - 0.00%
2017-07-19 0 2.550 2.550 2.800 - - 0 0 - 2.043 2.043 2.243 - - 0 - 0.00%
2017-07-18 0 2.550 2.550 2.800 2.550 2.550 46,000 117,300 2.5500 2.043 2.043 2.243 2.043 2.043 57,419 2.0429 0.00%
2017-07-17 0 2.550 2.550 2.800 - - 0 0 - 2.043 2.043 2.243 - - 0 - 0.00%
2017-07-14 0 2.550 2.550 2.680 - - 0 0 - 2.043 2.043 2.147 - - 0 - 0.00%
2017-07-13 0 2.550 2.550 2.690 - - 0 0 - 2.043 2.043 2.155 - - 0 - 0.00%
2017-07-12 0 2.550 2.550 2.680 - - 0 0 - 2.043 2.043 2.147 - - 0 - 0.00%
2017-07-11 0 2.550 2.550 2.650 - - 0 0 - 2.043 2.043 2.123 - - 0 - 0.00%
2017-07-10 0 2.550 2.550 2.750 - - 0 0 - 2.043 2.043 2.203 - - 0 - 0.00%
2017-07-07 0 2.550 2.550 2.700 2.550 2.550 20,000 51,000 2.5500 2.043 2.043 2.163 2.043 2.043 24,965 2.0429 0.00%
2017-07-06 0 2.550 2.550 2.700 - - 0 0 - 2.043 2.043 2.163 - - 0 - 0.00%
2017-07-05 0 2.550 2.550 2.650 2.550 2.550 30,000 76,500 2.5500 2.043 2.043 2.123 2.043 2.043 37,447 2.0429 0.00%
2017-07-04 0 2.550 2.540 2.600 2.540 2.550 174,000 441,980 2.5401 2.043 2.035 2.083 2.035 2.043 217,194 2.0350 2.00%
2017-07-03 0 2.500 2.200 2.500 - - 0 0 - 2.003 1.762 2.003 - - 0 - -3.85%
2017-06-30 0 2.600 2.400 2.600 2.600 2.600 310,000 806,000 2.6000 2.083 1.923 2.083 2.083 2.083 386,955 2.0829 -1.89%
2017-06-29 0 2.650 2.620 2.650 2.600 2.660 14,000 36,640 2.6171 2.123 2.099 2.123 2.083 2.131 17,475 2.0967 1.15%
2017-06-28 0 2.620 2.550 2.700 - - 0 0 - 2.099 2.043 2.163 - - 0 - 0.00%
2017-06-27 0 2.620 2.600 2.640 2.560 2.620 354,000 913,720 2.5811 2.099 2.083 2.115 2.051 2.099 441,878 2.0678 4.80%
2017-06-26 0 2.500 2.420 2.500 2.500 2.500 50,000 125,000 2.5000 2.003 1.939 2.003 2.003 2.003 62,412 2.0028 -2.34%
2017-06-23 0 2.560 2.500 2.560 2.700 2.700 30,000 81,000 2.7000 2.051 2.003 2.051 2.163 2.163 37,447 2.1630 -3.76%
2017-06-22 0 2.660 2.650 2.700 2.350 2.660 94,000 240,540 2.5589 2.131 2.123 2.163 1.883 2.131 117,335 2.0500 -2.92%
2017-06-21 0 2.740 2.350 2.830 - - 0 0 - 2.195 1.883 2.267 - - 0 - 0.00%
2017-06-20 0 2.740 2.350 2.740 - - 0 0 - 2.195 1.883 2.195 - - 0 - 0.00%
2017-06-19 0 2.740 2.350 2.830 - - 0 0 - 2.195 1.883 2.267 - - 0 - 0.00%
2017-06-16 0 2.740 2.350 2.830 - - 0 0 - 2.195 1.883 2.267 - - 0 - 0.00%
2017-06-15 0 2.740 2.350 2.830 - - 0 0 - 2.195 1.883 2.267 - - 0 - 0.00%
2017-06-14 0 2.740 2.500 2.830 - - 0 0 - 2.195 2.003 2.267 - - 0 - 0.00%
2017-06-13 0 2.740 2.350 2.830 2.740 2.740 30,000 82,200 2.7400 2.195 1.883 2.267 2.195 2.195 37,447 2.1951 0.00%
2017-06-12 0 2.740 2.400 2.740 2.730 2.740 68,000 186,280 2.7394 2.195 1.923 2.195 2.187 2.195 84,881 2.1946 1.86%
2017-06-09 0 2.690 2.550 2.740 - - 0 0 - 2.155 2.043 2.195 - - 0 - 0.00%
2017-06-08 0 2.690 2.550 2.750 - - 0 0 - 2.155 2.043 2.203 - - 0 - 0.00%
2017-06-07 0 2.690 2.560 2.690 2.700 2.700 30,000 81,000 2.7000 2.155 2.051 2.155 2.163 2.163 37,447 2.1630 1.51%
2017-06-06 0 2.650 2.520 2.650 2.650 2.650 30,000 79,500 2.6500 2.123 2.019 2.123 2.123 2.123 37,447 2.1230 1.92%
2017-06-05 0 2.600 2.510 2.690 2.550 2.600 70,000 180,000 2.5714 2.083 2.011 2.155 2.043 2.083 87,377 2.0600 4.00%
2017-06-02 0 2.500 2.450 2.880 - - 0 0 - 2.003 1.963 2.307 - - 0 - 0.00%
2017-06-01 0 2.500 2.350 2.900 - - 0 0 - 2.003 1.883 2.323 - - 0 - 0.00%
2017-05-31 0 2.500 2.500 2.600 2.500 2.550 42,000 105,600 2.5143 2.003 2.003 2.083 2.003 2.043 52,426 2.0143 -6.02%
2017-05-29 0 2.660 2.600 2.730 2.660 2.800 146,000 393,900 2.6979 2.131 2.083 2.187 2.131 2.243 182,244 2.1614 0.00%
2017-05-26 0 2.910 2.900 2.950 2.900 2.940 272,000 794,500 2.9210 2.131 2.124 2.160 2.124 2.153 371,432 2.1390 0.34%
2017-05-25 0 2.900 2.800 2.950 2.900 2.910 1,122,000 3,253,940 2.9001 2.124 2.050 2.160 2.124 2.131 1,532,158 2.1238 0.00%
2017-05-24 0 2.900 2.870 2.920 2.900 2.900 10,000 29,000 2.9000 2.124 2.102 2.138 2.124 2.124 13,656 2.1237 1.40%
2017-05-23 0 2.860 2.860 2.950 2.850 2.850 100,000 285,000 2.8500 2.094 2.094 2.160 2.087 2.087 136,556 2.0871 -1.04%
2017-05-22 0 2.890 2.790 2.890 2.930 2.930 20,000 58,600 2.9300 2.116 2.043 2.116 2.146 2.146 27,311 2.1456 3.58%
2017-05-19 0 2.790 2.750 2.930 - - 0 0 - 2.043 2.014 2.146 - - 0 - 0.00%
2017-05-18 0 2.790 2.750 2.930 - - 0 0 - 2.043 2.014 2.146 - - 0 - 0.00%
2017-05-17 0 2.790 2.780 2.810 - - 0 0 - 2.043 2.036 2.058 - - 0 - 0.00%
2017-05-16 0 2.790 2.790 2.850 2.790 2.810 66,000 184,840 2.8006 2.043 2.043 2.087 2.043 2.058 90,127 2.0509 -0.71%
2017-05-15 0 2.810 2.800 2.890 - - 0 0 - 2.058 2.050 2.116 - - 0 - 0.00%
2017-05-12 0 2.810 2.810 2.940 2.800 2.800 14,000 39,200 2.8000 2.058 2.058 2.153 2.050 2.050 19,118 2.0504 0.36%
2017-05-11 0 2.800 2.800 2.940 2.770 2.770 2,000 5,540 2.7700 2.050 2.050 2.153 2.028 2.028 2,731 2.0285 -5.08%
2017-05-10 0 2.950 2.770 2.950 2.950 2.950 2,000 5,900 2.9500 2.160 2.028 2.160 2.160 2.160 2,731 2.1603 1.72%
2017-05-09 0 2.900 2.900 2.950 2.900 2.900 6,000 17,400 2.9000 2.124 2.124 2.160 2.124 2.124 8,193 2.1237 -1.02%
2017-05-08 0 2.930 2.880 2.930 2.930 2.930 4,000 11,720 2.9300 2.146 2.109 2.146 2.146 2.146 5,462 2.1456 0.00%
2017-05-05 0 2.930 2.880 2.950 - - 0 0 - 2.146 2.109 2.160 - - 0 - 0.00%
2017-05-04 0 2.930 2.820 2.940 - - 0 0 - 2.146 2.065 2.153 - - 0 - 0.00%
2017-05-02 0 2.930 2.880 3.000 - - 6,476,347 18,651,879 2.8800 2.146 2.109 2.197 - - 8,843,837 2.1090 0.00%
2017-04-28 0 2.930 2.900 2.980 - - 0 0 - 2.146 2.124 2.182 - - 0 - 0.00%
2017-04-27 0 2.930 2.930 2.990 2.930 2.930 18,000 52,740 2.9300 2.146 2.146 2.190 2.146 2.146 24,580 2.1456 0.00%
2017-04-26 0 2.930 2.930 2.990 2.930 2.930 20,000 58,600 2.9300 2.146 2.146 2.190 2.146 2.146 27,311 2.1456 -2.01%
2017-04-25 0 2.990 2.900 2.990 - - 0 0 - 2.190 2.124 2.190 - - 0 - 0.00%
2017-04-24 0 2.990 2.900 3.000 - - 0 0 - 2.190 2.124 2.197 - - 0 - 0.00%
2017-04-21 0 2.990 2.890 2.990 - - 0 0 - 2.190 2.116 2.190 - - 0 - 0.00%
2017-04-20 0 2.990 2.850 2.990 - - 0 0 - 2.190 2.087 2.190 - - 0 - 0.00%
2017-04-19 0 2.990 2.900 2.990 - - 0 0 - 2.190 2.124 2.190 - - 0 - 0.00%
2017-04-18 0 2.990 2.900 2.990 3.000 3.000 20,000 60,000 3.0000 2.190 2.124 2.190 2.197 2.197 27,311 2.1969 -0.33%
2017-04-13 0 3.000 2.900 3.000 2.840 3.000 42,000 125,080 2.9781 2.197 2.124 2.197 2.080 2.197 57,353 2.1809 4.17%
2017-04-12 0 2.880 2.880 2.980 - - 0 0 - 2.109 2.109 2.182 - - 0 - 0.00%
2017-04-11 0 2.880 2.850 2.920 2.880 2.910 88,000 254,940 2.8970 2.109 2.087 2.138 2.109 2.131 120,169 2.1215 -2.37%
2017-04-10 0 2.950 2.920 2.950 - - 0 0 - 2.160 2.138 2.160 - - 0 - -0.34%
2017-04-07 0 2.960 2.910 2.970 - - 0 0 - 2.168 2.131 2.175 - - 0 - 0.00%
2017-04-06 0 2.960 2.910 2.970 2.940 2.960 112,000 330,360 2.9496 2.168 2.131 2.175 2.153 2.168 152,943 2.1600 0.34%
2017-04-05 0 2.950 2.910 2.950 2.970 2.970 20,000 59,400 2.9700 2.160 2.131 2.160 2.175 2.175 27,311 2.1749 -0.67%
2017-04-03 0 2.970 2.920 2.990 - - 0 0 - 2.175 2.138 2.190 - - 0 - 0.00%
2017-03-31 0 2.970 2.950 3.000 2.970 3.020 62,000 185,640 2.9942 2.175 2.160 2.197 2.175 2.212 84,665 2.1926 1.02%
2017-03-30 0 2.940 2.940 2.990 2.880 3.080 404,000 1,214,740 3.0068 2.153 2.153 2.190 2.109 2.255 551,686 2.2019 -10.91%
2017-03-29 0 3.300 3.200 3.300 3.300 3.340 111,000 367,650 3.3122 2.417 2.343 2.417 2.417 2.446 151,577 2.4255 -1.20%
2017-03-28 0 3.340 3.340 3.360 3.300 3.390 136,000 451,440 3.3194 2.446 2.446 2.461 2.417 2.482 185,716 2.4308 5.03%
2017-03-27 0 3.180 3.180 3.300 - - 0 0 - 2.329 2.329 2.417 - - 0 - 0.00%
2017-03-24 0 3.180 3.110 3.250 3.180 3.230 10,000 32,100 3.2100 2.329 2.277 2.380 2.329 2.365 13,656 2.3507 -2.75%
2017-03-23 0 3.270 3.070 3.400 - - 0 0 - 2.395 2.248 2.490 - - 0 - 0.00%
2017-03-22 0 3.270 3.060 3.390 - - 0 0 - 2.395 2.241 2.482 - - 0 - 0.00%
2017-03-21 0 3.270 3.210 3.290 - - 0 0 - 2.395 2.351 2.409 - - 0 - 0.00%
2017-03-20 0 3.270 3.220 3.270 3.350 3.350 28,000 93,800 3.3500 2.395 2.358 2.395 2.453 2.453 38,236 2.4532 1.87%
2017-03-17 0 3.210 3.210 3.250 - - 0 0 - 2.351 2.351 2.380 - - 0 - 0.00%
2017-03-16 0 3.210 3.150 3.340 - - 0 0 - 2.351 2.307 2.446 - - 0 - 0.00%
2017-03-15 0 3.210 3.160 3.210 3.210 3.240 30,000 97,100 3.2367 2.351 2.314 2.351 2.351 2.373 40,967 2.3702 1.90%
2017-03-14 0 3.150 3.150 3.210 - - 0 0 - 2.307 2.307 2.351 - - 0 - 0.00%
2017-03-13 0 3.150 3.150 3.350 3.150 3.150 10,000 31,500 3.1500 2.307 2.307 2.453 2.307 2.307 13,656 2.3067 0.00%
2017-03-10 0 3.150 3.150 3.200 - - 0 0 - 2.307 2.307 2.343 - - 0 - 0.00%
2017-03-09 0 3.150 3.150 3.190 - - 0 0 - 2.307 2.307 2.336 - - 0 - 0.00%
2017-03-08 0 3.150 3.150 3.220 - - 0 0 - 2.307 2.307 2.358 - - 0 - 0.00%
2017-03-07 0 3.150 3.150 3.200 - - 0 0 - 2.307 2.307 2.343 - - 0 - 0.00%
2017-03-06 0 3.150 3.150 3.290 3.150 3.150 60,000 189,000 3.1500 2.307 2.307 2.409 2.307 2.307 81,934 2.3067 0.00%
2017-03-03 0 3.150 3.060 3.290 - - 0 0 - 2.307 2.241 2.409 - - 0 - 0.00%
2017-03-02 0 3.150 3.100 3.150 3.150 3.200 36,000 113,700 3.1583 2.307 2.270 2.307 2.307 2.343 49,160 2.3128 0.32%
2017-03-01 0 3.140 3.100 3.160 3.140 3.170 30,000 94,420 3.1473 2.299 2.270 2.314 2.299 2.321 40,967 2.3048 -0.95%
2017-02-28 0 3.170 3.140 3.170 3.170 3.190 6,000 19,100 3.1833 2.321 2.299 2.321 2.321 2.336 8,193 2.3312 0.96%
2017-02-27 0 3.140 3.140 3.200 3.140 3.140 30,000 94,200 3.1400 2.299 2.299 2.343 2.299 2.299 40,967 2.2994 0.00%
2017-02-24 0 3.140 3.140 3.290 - - 0 0 - 2.299 2.299 2.409 - - 0 - 0.00%
2017-02-23 0 3.140 3.100 3.190 3.100 3.140 23,000 71,910 3.1265 2.299 2.270 2.336 2.270 2.299 31,408 2.2896 0.32%
2017-02-22 0 3.130 3.100 3.300 - - 0 0 - 2.292 2.270 2.417 - - 0 - 0.00%
2017-02-21 0 3.130 3.100 3.130 - - 0 0 - 2.292 2.270 2.292 - - 0 - 0.00%
2017-02-20 0 3.130 3.100 3.150 3.130 3.130 32,000 100,160 3.1300 2.292 2.270 2.307 2.292 2.292 43,698 2.2921 0.00%
2017-02-17 0 3.130 3.100 3.130 - - 0 0 - 2.292 2.270 2.292 - - 0 - 0.00%
2017-02-16 0 3.130 3.100 3.130 - - 0 0 - 2.292 2.270 2.292 - - 0 - -1.88%
2017-02-15 0 3.190 3.140 3.190 3.080 3.200 68,000 215,880 3.1747 2.336 2.299 2.336 2.255 2.343 92,858 2.3248 3.57%
2017-02-14 0 3.080 3.080 3.120 3.070 3.110 90,000 278,200 3.0911 2.255 2.255 2.285 2.248 2.277 122,900 2.2636 -0.96%
2017-02-13 0 3.110 - 3.150 3.080 3.110 53,000 164,310 3.1002 2.277 - 2.307 2.255 2.277 72,375 2.2703 -1.89%
2017-02-10 0 3.170 3.050 3.170 - - 0 0 - 2.321 2.234 2.321 - - 0 - -0.31%
2017-02-09 0 3.180 3.070 3.180 - - 0 0 - 2.329 2.248 2.329 - - 0 - 0.00%
2017-02-08 0 3.180 3.050 3.180 3.200 3.200 50,000 160,000 3.2000 2.329 2.234 2.329 2.343 2.343 68,278 2.3434 0.32%
2017-02-07 0 3.170 3.030 3.190 - - 0 0 - 2.321 2.219 2.336 - - 0 - 0.00%
2017-02-06 0 3.170 3.020 3.170 - - 0 0 - 2.321 2.212 2.321 - - 0 - 0.00%
2017-02-03 0 3.170 3.020 3.170 - - 0 0 - 2.321 2.212 2.321 - - 0 - 0.00%
2017-02-02 0 3.170 3.000 3.200 - - 0 0 - 2.321 2.197 2.343 - - 0 - 0.00%
2017-02-01 0 3.170 2.900 3.180 - - 0 0 - 2.321 2.124 2.329 - - 0 - 0.00%
2017-01-27 0 3.170 3.100 3.200 - - 0 0 - 2.321 2.270 2.343 - - 0 - 0.00%
2017-01-26 0 3.170 3.050 3.170 3.000 3.300 112,000 342,140 3.0548 2.321 2.234 2.321 2.197 2.417 152,943 2.2370 4.62%
2017-01-25 0 3.030 3.000 3.030 - - 0 0 - 2.219 2.197 2.219 - - 0 - -2.26%
2017-01-24 0 3.100 3.000 3.100 - - 0 0 - 2.270 2.197 2.270 - - 0 - 0.00%
2017-01-23 0 3.100 3.080 3.170 - - 0 0 - 2.270 2.255 2.321 - - 0 - 0.00%
2017-01-20 0 3.100 3.100 3.170 3.100 3.100 25,000 77,450 3.0980 2.270 2.270 2.321 2.270 2.270 34,139 2.2687 0.00%
2017-01-19 0 3.100 3.100 3.160 - - 0 0 - 2.270 2.270 2.314 - - 0 - 0.00%
2017-01-18 0 3.100 3.090 3.150 3.090 3.150 74,000 232,680 3.1443 2.270 2.263 2.307 2.263 2.307 101,051 2.3026 0.00%
2017-01-17 0 3.100 3.080 3.100 3.100 3.100 8,000 24,800 3.1000 2.270 2.255 2.270 2.270 2.270 10,924 2.2701 -2.21%
2017-01-16 0 3.170 3.080 3.170 - - 0 0 - 2.321 2.255 2.321 - - 0 - 0.00%
2017-01-13 0 3.170 3.080 3.200 3.170 3.170 70,000 221,500 3.1643 2.321 2.255 2.343 2.321 2.321 95,589 2.3172 2.26%
2017-01-12 0 3.100 3.100 3.170 - - 0 0 - 2.270 2.270 2.321 - - 0 - 0.32%
2017-01-11 0 3.090 3.090 3.170 - - 0 0 - 2.263 2.263 2.321 - - 0 - 0.00%
2017-01-10 0 3.090 3.090 3.180 - - 0 0 - 2.263 2.263 2.329 - - 0 - 0.00%
2017-01-09 0 3.090 3.090 3.180 - - 0 0 - 2.263 2.263 2.329 - - 0 - 0.32%
2017-01-06 0 3.080 3.080 3.130 - - 0 0 - 2.255 2.255 2.292 - - 0 - 0.98%
2017-01-05 0 3.050 3.050 3.090 3.040 3.050 144,000 438,900 3.0479 2.234 2.234 2.263 2.226 2.234 196,641 2.2320 0.00%
2017-01-04 0 3.050 3.050 3.090 3.050 3.050 1,984,000 6,051,200 3.0500 2.234 2.234 2.263 2.234 2.234 2,709,270 2.2335 -1.29%
2017-01-03 0 3.090 3.050 3.090 3.090 3.100 405,000 1,237,210 3.0548 2.263 2.234 2.263 2.263 2.270 553,052 2.2371 3.69%
2016-12-30 0 2.980 2.960 3.000 - - 0 0 - 2.182 2.168 2.197 - - 0 - 0.00%
2016-12-29 0 2.980 2.850 3.000 2.980 2.980 50,000 149,000 2.9800 2.182 2.087 2.197 2.182 2.182 68,278 2.1823 -0.67%
2016-12-28 0 3.000 2.850 3.000 - - 0 0 - 2.197 2.087 2.197 - - 0 - 0.00%
2016-12-23 0 3.000 2.850 3.000 - - 0 0 - 2.197 2.087 2.197 - - 0 - 0.00%
2016-12-22 0 3.000 2.860 3.000 3.000 3.000 8,000 24,000 3.0000 2.197 2.094 2.197 2.197 2.197 10,924 2.1969 3.45%
2016-12-21 0 2.900 2.850 3.000 - - 0 0 - 2.124 2.087 2.197 - - 0 - 0.00%
2016-12-20 0 2.900 2.900 3.000 2.900 3.000 16,000 47,600 2.9750 2.124 2.124 2.197 2.124 2.197 21,849 2.1786 -4.92%
2016-12-19 0 3.050 2.700 3.050 - - 0 0 - 2.234 1.977 2.234 - - 0 - 0.00%
2016-12-16 0 3.050 2.800 3.050 - - 0 0 - 2.234 2.050 2.234 - - 0 - 0.00%
2016-12-15 0 3.050 2.800 3.050 - - 0 0 - 2.234 2.050 2.234 - - 0 - 0.00%
2016-12-14 0 3.050 2.700 3.050 - - 0 0 - 2.234 1.977 2.234 - - 0 - 0.00%
2016-12-13 0 3.050 2.700 3.050 - - 0 0 - 2.234 1.977 2.234 - - 0 - -1.61%
2016-12-12 0 3.100 2.700 3.100 - - 0 0 - 2.270 1.977 2.270 - - 0 - 0.00%
2016-12-09 0 3.100 2.700 3.200 - - 0 0 - 2.270 1.977 2.343 - - 0 - 0.00%
2016-12-08 0 3.100 2.580 3.100 - - 0 0 - 2.270 1.889 2.270 - - 0 - 0.00%
2016-12-07 0 3.100 2.990 3.120 - - 0 0 - 2.270 2.190 2.285 - - 0 - 0.00%
2016-12-06 0 3.100 2.990 3.120 - - 0 0 - 2.270 2.190 2.285 - - 0 - 0.00%
2016-12-05 0 3.100 3.000 3.120 - - 0 0 - 2.270 2.197 2.285 - - 0 - 0.00%
2016-12-02 0 3.100 3.020 3.100 - - 0 0 - 2.270 2.212 2.270 - - 0 - 0.00%
2016-12-01 0 3.100 3.010 3.110 - - 0 0 - 2.270 2.204 2.277 - - 0 - 0.00%
2016-11-30 0 3.100 3.010 3.100 - - 0 0 - 2.270 2.204 2.270 - - 0 - 0.00%
2016-11-29 0 3.100 3.010 3.100 3.100 3.100 4,000 12,400 3.1000 2.270 2.204 2.270 2.270 2.270 5,462 2.2701 2.65%
2016-11-28 0 3.020 3.020 3.150 3.010 3.010 8,000 24,080 3.0100 2.212 2.212 2.307 2.204 2.204 10,924 2.2042 -2.58%
2016-11-25 0 3.100 3.020 3.200 - - 0 0 - 2.270 2.212 2.343 - - 0 - 0.00%
2016-11-24 0 3.100 3.050 3.200 - - 0 0 - 2.270 2.234 2.343 - - 0 - 0.00%
2016-11-23 0 3.100 3.100 3.180 3.100 3.100 33,000 102,250 3.0985 2.270 2.270 2.329 2.270 2.270 45,063 2.2690 2.65%
2016-11-22 0 3.020 3.020 3.200 - - 0 0 - 2.212 2.212 2.343 - - 0 - 0.33%
2016-11-21 0 3.010 3.010 3.150 - - 0 0 - 2.204 2.204 2.307 - - 0 - 0.67%
2016-11-18 0 2.990 2.980 3.200 - - 0 0 - 2.190 2.182 2.343 - - 0 - 0.00%
2016-11-17 0 2.990 2.980 3.160 - - 0 0 - 2.190 2.182 2.314 - - 0 - 0.00%
2016-11-16 0 2.990 2.980 3.160 - - 0 0 - 2.190 2.182 2.314 - - 0 - 0.00%
2016-11-15 0 2.990 2.980 3.120 - - 0 0 - 2.190 2.182 2.285 - - 0 - 0.00%
2016-11-14 0 2.990 2.990 3.120 - - 0 0 - 2.190 2.190 2.285 - - 0 - 0.00%
2016-11-11 0 2.990 2.980 3.200 2.990 2.990 14,000 41,860 2.9900 2.190 2.182 2.343 2.190 2.190 19,118 2.1896 0.00%
2016-11-10 0 2.990 2.980 3.120 - - 0 0 - 2.190 2.182 2.285 - - 0 - 0.00%
2016-11-09 0 2.990 2.980 3.120 2.990 2.990 36,000 107,640 2.9900 2.190 2.182 2.285 2.190 2.190 49,160 2.1896 0.00%
2016-11-08 0 2.990 2.980 3.120 2.980 3.000 30,000 89,620 2.9873 2.190 2.182 2.285 2.182 2.197 40,967 2.1876 0.00%
2016-11-07 0 2.990 2.980 3.120 - - 0 0 - 2.190 2.182 2.285 - - 0 - 0.00%
2016-11-04 0 2.990 2.990 3.100 2.990 2.990 10,000 29,900 2.9900 2.190 2.190 2.270 2.190 2.190 13,656 2.1896 -1.97%
2016-11-03 0 3.050 2.990 3.050 3.050 3.050 59,000 179,840 3.0481 2.234 2.190 2.234 2.234 2.234 80,568 2.2322 -1.29%
2016-11-02 0 3.090 2.980 3.200 - - 0 0 - 2.263 2.182 2.343 - - 0 - 0.00%
2016-11-01 0 3.090 3.010 3.090 - - 0 0 - 2.263 2.204 2.263 - - 0 - -0.96%
2016-10-31 0 3.120 3.000 3.120 - - 0 0 - 2.285 2.197 2.285 - - 0 - 0.00%
2016-10-28 0 3.120 3.000 3.120 - - 0 0 - 2.285 2.197 2.285 - - 0 - 0.00%
2016-10-27 0 3.120 3.050 3.120 - - 0 0 - 2.285 2.234 2.285 - - 0 - 0.00%
2016-10-26 0 3.120 3.080 3.160 3.120 3.120 58,000 180,960 3.1200 2.285 2.255 2.314 2.285 2.285 79,202 2.2848 1.30%
2016-10-25 0 3.080 3.020 3.120 3.080 3.080 178,000 539,960 3.0335 2.255 2.212 2.285 2.255 2.255 243,070 2.2214 0.98%
2016-10-24 0 3.050 3.010 3.080 3.050 3.050 50,000 152,500 3.0500 2.234 2.204 2.255 2.234 2.234 68,278 2.2335 1.67%
2016-10-20 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 2.197 2.197 2.234 2.197 2.197 13,656 2.1969 0.00%
2016-10-19 0 3.000 3.000 3.040 - - 0 0 - 2.197 2.197 2.226 - - 0 - 0.00%
2016-10-18 0 3.000 3.000 3.040 3.000 3.000 16,000 48,000 3.0000 2.197 2.197 2.226 2.197 2.197 21,849 2.1969 0.33%
2016-10-17 0 2.990 2.980 3.000 - - 0 0 - 2.190 2.182 2.197 - - 0 - 0.00%
2016-10-14 0 2.990 2.960 3.000 2.990 2.990 50,000 149,500 2.9900 2.190 2.168 2.197 2.190 2.190 68,278 2.1896 0.34%
2016-10-13 0 2.980 2.980 3.050 2.980 3.000 56,000 167,880 2.9979 2.182 2.182 2.234 2.182 2.197 76,471 2.1953 0.00%
2016-10-12 0 2.980 2.960 3.080 2.980 3.020 54,000 162,380 3.0070 2.182 2.168 2.255 2.182 2.212 73,740 2.2021 -1.00%
2016-10-11 0 3.010 3.010 3.200 - - 0 0 - 2.204 2.204 2.343 - - 0 - 0.00%
2016-10-07 0 3.010 3.010 3.180 3.010 3.010 12,000 36,120 3.0100 2.204 2.204 2.329 2.204 2.204 16,387 2.2042 0.00%
2016-10-06 0 3.010 3.010 3.180 2.980 2.980 8,000 23,840 2.9800 2.204 2.204 2.329 2.182 2.182 10,924 2.1823 1.01%
2016-10-05 0 2.980 2.950 3.260 - - 0 0 - 2.182 2.160 2.387 - - 0 - 0.00%
2016-10-04 0 2.980 2.980 3.100 - - 0 0 - 2.182 2.182 2.270 - - 0 - 1.71%
2016-10-03 0 2.930 2.930 3.210 - - 0 0 - 2.146 2.146 2.351 - - 0 - 0.00%
2016-09-30 0 2.930 2.930 3.120 - - 0 0 - 2.146 2.146 2.285 - - 0 - 0.00%
2016-09-29 0 2.930 2.930 3.100 - - 0 0 - 2.146 2.146 2.270 - - 0 - 0.27%
2016-09-28 0 2.960 2.960 3.120 2.950 2.950 50,000 147,500 2.9500 2.140 2.140 2.255 2.133 2.133 69,166 2.1326 -5.13%
2016-09-27 0 3.120 2.960 3.200 - - 0 0 - 2.255 2.140 2.313 - - 0 - 0.00%
2016-09-26 0 3.120 2.950 3.600 - - 0 0 - 2.255 2.133 2.602 - - 0 - 0.00%
2016-09-23 0 3.120 2.960 3.600 - - 0 0 - 2.255 2.140 2.602 - - 0 - 0.00%
2016-09-22 0 3.120 2.930 3.600 - - 0 0 - 2.255 2.118 2.602 - - 0 - 0.00%
2016-09-21 0 3.120 3.120 3.350 - - 0 0 - 2.255 2.255 2.422 - - 0 - 4.00%
2016-09-20 0 3.000 2.930 3.670 3.000 3.000 284,000 852,000 3.0000 2.169 2.118 2.653 2.169 2.169 392,862 2.1687 0.00%
2016-09-19 0 3.000 2.930 3.300 - - 0 0 - 2.169 2.118 2.386 - - 0 - 0.00%
2016-09-15 0 3.000 2.910 3.180 3.000 3.000 50,000 150,000 3.0000 2.169 2.104 2.299 2.169 2.169 69,166 2.1687 4.17%
2016-09-14 0 2.880 2.880 3.000 - - 0 0 - 2.082 2.082 2.169 - - 0 - 1.05%
2016-09-13 0 2.850 2.850 3.200 2.850 2.850 2,000 5,700 2.8500 2.060 2.060 2.313 2.060 2.060 2,767 2.0603 0.00%
2016-09-12 0 2.850 2.830 3.000 2.800 3.010 773,000 2,318,760 2.9997 2.060 2.046 2.169 2.024 2.176 1,069,305 2.1685 -5.32%
2016-09-09 0 3.010 3.010 3.040 3.000 3.020 404,000 1,219,360 3.0182 2.176 2.176 2.198 2.169 2.183 558,861 2.1819 -0.33%
2016-09-08 0 3.020 3.020 3.060 - - 0 0 - 2.183 2.183 2.212 - - 0 - 0.33%
2016-09-07 0 3.010 3.010 3.070 3.010 3.050 122,000 370,720 3.0387 2.176 2.176 2.219 2.176 2.205 168,765 2.1967 -0.66%
2016-09-06 0 3.030 3.020 3.050 - - 0 0 - 2.190 2.183 2.205 - - 0 - 0.00%
2016-09-05 0 3.030 3.030 3.070 - - 0 0 - 2.190 2.190 2.219 - - 0 - 0.00%
2016-09-02 0 3.030 3.020 3.070 - - 225,000 683,920 3.0396 2.190 2.183 2.219 - - 311,247 2.1974 0.00%
2016-09-01 0 3.030 3.030 3.100 3.020 3.050 140,000 425,760 3.0411 2.190 2.190 2.241 2.183 2.205 193,665 2.1984 -2.26%
2016-08-31 0 3.100 3.010 3.100 - - 0 0 - 2.241 2.176 2.241 - - 0 - -0.96%
2016-08-30 0 3.130 3.070 3.130 - - 0 0 - 2.263 2.219 2.263 - - 0 - -0.63%
2016-08-29 0 3.150 3.060 3.150 - - 0 0 - 2.277 2.212 2.277 - - 0 - 0.00%
2016-08-26 0 3.150 3.060 3.150 - - 0 0 - 2.277 2.212 2.277 - - 0 - 0.00%
2016-08-25 0 3.150 3.110 3.150 3.150 3.150 90,000 283,500 3.1500 2.277 2.248 2.277 2.277 2.277 124,499 2.2771 -0.94%
2016-08-24 0 3.180 3.060 3.200 - - 0 0 - 2.299 2.212 2.313 - - 0 - 0.00%
2016-08-23 0 3.180 3.100 3.200 3.180 3.180 40,000 127,200 3.1800 2.299 2.241 2.313 2.299 2.299 55,333 2.2988 2.58%
2016-08-22 0 3.100 3.050 3.200 - - 560,000 1,764,000 3.1500 2.241 2.205 2.313 - - 774,658 2.2771 0.00%
2016-08-19 0 3.100 3.050 3.300 - - 445,000 1,401,750 3.1500 2.241 2.205 2.386 - - 615,577 2.2771 0.00%
2016-08-18 0 3.100 3.100 3.200 3.100 3.100 232,000 730,700 3.1496 2.241 2.241 2.313 2.241 2.241 320,930 2.2768 -0.64%
2016-08-17 0 3.120 3.120 3.250 3.120 3.120 452,000 1,423,560 3.1495 2.255 2.255 2.349 2.255 2.255 625,260 2.2767 -0.95%
2016-08-16 0 3.150 3.100 3.260 - - 0 0 - 2.277 2.241 2.357 - - 0 - 0.00%
2016-08-15 0 3.150 3.150 3.280 3.150 3.260 125,000 401,050 3.2084 2.277 2.277 2.371 2.277 2.357 172,915 2.3194 -1.56%
2016-08-12 0 3.200 3.150 3.350 3.200 3.200 12,000 38,400 3.2000 2.313 2.277 2.422 2.313 2.313 16,600 2.3133 -0.93%
2016-08-11 0 3.230 3.110 3.350 - - 0 0 - 2.335 2.248 2.422 - - 0 - 0.00%
2016-08-10 0 3.230 3.150 3.350 - - 335,000 1,071,930 3.1998 2.335 2.277 2.422 - - 463,412 2.3131 0.00%
2016-08-09 0 3.230 3.180 3.380 - - 0 0 - 2.335 2.299 2.443 - - 0 - 0.00%
2016-08-08 0 3.230 3.060 3.300 - - 0 0 - 2.335 2.212 2.386 - - 0 - 0.00%
2016-08-05 0 3.230 3.230 3.300 - - 0 0 - 2.335 2.335 2.386 - - 0 - 0.31%
2016-08-04 0 3.220 3.050 3.300 - - 0 0 - 2.328 2.205 2.386 - - 0 - 0.00%
2016-08-03 0 3.220 3.150 3.280 - - 0 0 - 2.328 2.277 2.371 - - 0 - 0.00%
2016-08-01 0 3.220 3.050 3.280 - - 0 0 - 2.328 2.205 2.371 - - 0 - 0.00%
2016-07-29 0 3.220 3.010 3.280 - - 0 0 - 2.328 2.176 2.371 - - 0 - 0.00%
2016-07-28 0 3.220 3.160 3.280 - - 0 0 - 2.328 2.284 2.371 - - 0 - 0.00%
2016-07-27 0 3.220 3.010 3.280 - - 0 0 - 2.328 2.176 2.371 - - 0 - 0.00%
2016-07-26 0 3.220 3.180 3.280 3.180 3.220 39,000 124,050 3.1808 2.328 2.299 2.371 2.299 2.328 53,949 2.2994 -0.92%
2016-07-25 0 3.250 3.160 3.280 - - 0 0 - 2.349 2.284 2.371 - - 0 - 0.00%
2016-07-22 0 3.250 3.130 3.280 - - 0 0 - 2.349 2.263 2.371 - - 0 - 0.00%
2016-07-21 0 3.250 3.150 3.280 - - 0 0 - 2.349 2.277 2.371 - - 0 - 0.00%
2016-07-20 0 3.250 3.250 3.280 - - 0 0 - 2.349 2.349 2.371 - - 0 - 0.00%
2016-07-19 0 3.250 3.190 3.300 3.250 3.250 15,000 48,640 3.2427 2.349 2.306 2.386 2.349 2.349 20,750 2.3441 -1.52%
2016-07-18 0 3.300 3.180 3.300 3.300 3.300 520,000 1,716,000 3.3000 2.386 2.299 2.386 2.386 2.386 719,326 2.3856 0.00%
2016-07-15 0 3.300 3.120 3.300 - - 0 0 - 2.386 2.255 2.386 - - 0 - 0.00%
2016-07-14 0 3.300 3.220 3.310 - - 0 0 - 2.386 2.328 2.393 - - 0 - 0.00%
2016-07-13 0 3.300 3.200 3.300 3.300 3.300 68,000 224,400 3.3000 2.386 2.313 2.386 2.386 2.386 94,066 2.3856 0.00%
2016-07-12 0 3.300 3.220 3.330 3.260 3.300 582,640 1,899,048 3.2594 2.386 2.328 2.407 2.357 2.386 805,977 2.3562 1.54%
2016-07-11 0 3.250 3.110 3.430 3.250 3.250 20,000 65,000 3.2500 2.349 2.248 2.480 2.349 2.349 27,666 2.3494 -0.61%
2016-07-08 0 3.270 3.050 3.300 - - 0 0 - 2.364 2.205 2.386 - - 0 - 0.00%
2016-07-07 0 3.270 3.050 3.290 - - 0 0 - 2.364 2.205 2.378 - - 0 - 0.00%
2016-07-06 0 3.270 3.180 3.280 3.150 3.280 16,000 51,540 3.2213 2.364 2.299 2.371 2.277 2.371 22,133 2.3286 5.48%
2016-07-05 0 3.100 3.100 3.250 3.100 3.250 96,000 305,100 3.1781 2.241 2.241 2.349 2.241 2.349 132,799 2.2975 -3.13%
2016-07-04 0 3.200 3.200 3.700 3.200 3.200 56,000 180,200 3.2179 2.313 2.313 2.675 2.313 2.313 77,466 2.3262 4.58%
2016-06-30 0 3.060 3.020 3.280 - - 0 0 - 2.212 2.183 2.371 - - 0 - 0.00%
2016-06-29 0 3.060 3.020 3.700 - - 0 0 - 2.212 2.183 2.675 - - 0 - 0.00%
2016-06-28 0 3.060 3.060 3.650 - - 0 0 - 2.212 2.212 2.639 - - 0 - 1.32%
2016-06-27 0 3.020 3.020 3.280 - - 0 0 - 2.183 2.183 2.371 - - 0 - 0.33%
2016-06-24 0 3.010 3.010 3.640 3.000 3.020 46,000 138,200 3.0043 2.176 2.176 2.631 2.169 2.183 63,633 2.1718 -2.90%
2016-06-23 0 3.100 3.100 3.590 - - 0 0 - 2.241 2.241 2.595 - - 0 - 1.31%
2016-06-22 0 3.060 3.060 3.580 - - 0 0 - 2.212 2.212 2.588 - - 0 - 0.33%
2016-06-21 0 3.050 3.050 3.300 3.050 3.050 23,000 70,100 3.0478 2.205 2.205 2.386 2.205 2.205 31,816 2.2033 -0.33%
2016-06-20 0 3.060 3.060 3.350 3.050 3.050 6,000 18,300 3.0500 2.212 2.212 2.422 2.205 2.205 8,300 2.2048 0.33%
2016-06-17 0 3.050 3.050 3.570 - - 0 0 - 2.205 2.205 2.581 - - 0 - 0.00%
2016-06-16 0 3.050 3.050 3.180 3.050 3.050 27,000 82,300 3.0481 2.205 2.205 2.299 2.205 2.205 37,350 2.2035 0.00%
2016-06-15 0 3.050 3.050 3.200 3.050 3.050 49,000 149,400 3.0490 2.205 2.205 2.313 2.205 2.205 67,783 2.2041 0.00%
2016-06-14 0 3.050 3.050 3.200 - - 0 0 - 2.205 2.205 2.313 - - 0 - 0.00%
2016-06-13 0 3.050 3.050 3.570 3.050 3.050 6,000 18,300 3.0500 2.205 2.205 2.581 2.205 2.205 8,300 2.2048 -0.33%
2016-06-10 0 3.060 3.050 3.570 - - 0 0 - 2.212 2.205 2.581 - - 0 - 0.00%
2016-06-08 0 3.060 3.050 3.280 3.060 3.060 12,000 36,720 3.0600 2.212 2.205 2.371 2.212 2.212 16,600 2.2121 -1.61%
2016-06-07 0 3.110 3.050 3.300 - - 0 0 - 2.248 2.205 2.386 - - 0 - 0.00%
2016-06-06 0 3.110 3.000 3.200 - - 0 0 - 2.248 2.169 2.313 - - 0 - 0.00%
2016-06-03 0 3.110 3.110 3.280 3.100 3.100 20,000 62,000 3.1000 2.248 2.248 2.371 2.241 2.241 27,666 2.2410 -2.81%
2016-06-02 0 3.200 3.110 3.280 - - 0 0 - 2.313 2.248 2.371 - - 0 - 0.00%
2016-06-01 0 3.200 3.110 3.280 - - 0 0 - 2.313 2.248 2.371 - - 0 - 0.00%
2016-05-31 0 3.200 3.110 3.240 3.200 3.200 4,000 12,800 3.2000 2.313 2.248 2.342 2.313 2.313 5,533 2.3133 3.49%
2016-05-30 0 3.092 3.080 3.250 - - 0 0 - 2.235 2.227 2.349 - - 0 - 0.00%
2016-05-27 0 3.092 3.080 3.450 - - 0 0 - 2.235 2.227 2.494 - - 0 - -0.00%
2016-05-26 0 3.130 3.080 3.450 - - 0 0 - 2.235 2.199 2.464 - - 0 - 0.00%
2016-05-25 0 3.130 3.080 3.350 - - 0 0 - 2.235 2.199 2.392 - - 0 - 0.00%
2016-05-24 0 3.130 3.130 3.250 - - 0 0 - 2.235 2.235 2.321 - - 0 - 0.64%
2016-05-23 0 3.110 3.100 3.280 - - 0 0 - 2.221 2.214 2.342 - - 0 - 0.00%
2016-05-20 0 3.110 3.110 3.250 - - 0 0 - 2.221 2.221 2.321 - - 0 - 0.32%
2016-05-19 0 3.100 3.080 3.250 - - 0 0 - 2.214 2.199 2.321 - - 0 - 0.00%
2016-05-18 0 3.100 3.100 3.300 - - 0 0 - 2.214 2.214 2.357 - - 0 - 0.00%
2016-05-17 0 3.100 3.100 3.300 - - 0 0 - 2.214 2.214 2.357 - - 0 - 0.65%
2016-05-16 0 3.080 3.080 3.250 3.080 3.080 8,000 24,640 3.0800 2.199 2.199 2.321 2.199 2.199 11,203 2.1995 -0.65%
2016-05-13 0 3.100 3.080 3.250 - - 0 0 - 2.214 2.199 2.321 - - 0 - 0.00%
2016-05-12 0 3.100 3.080 3.220 - - 0 0 - 2.214 2.199 2.299 - - 0 - 0.00%
2016-05-11 0 3.100 3.100 3.250 - - 0 0 - 2.214 2.214 2.321 - - 0 - 0.00%
2016-05-10 0 3.100 3.100 3.260 - - 0 0 - 2.214 2.214 2.328 - - 0 - 0.00%
2016-05-09 0 3.100 3.080 3.250 - - 0 0 - 2.214 2.199 2.321 - - 0 - 0.00%
2016-05-06 0 3.100 3.100 3.250 3.100 3.100 4,000 12,400 3.1000 2.214 2.214 2.321 2.214 2.214 5,601 2.2138 -1.59%
2016-05-05 0 3.150 3.100 3.250 - - 0 0 - 2.249 2.214 2.321 - - 0 - 0.00%
2016-05-04 0 3.150 3.150 3.250 3.150 3.150 16,000 50,400 3.1500 2.249 2.249 2.321 2.249 2.249 22,405 2.2495 -1.56%
2016-05-03 1 - - - - - 0 0 - 2.285 - - - - 0 - 0.00%
2016-04-29 0 3.200 3.050 3.250 - - 0 0 - 2.285 2.178 2.321 - - 0 - 0.00%
2016-04-28 0 3.200 3.050 3.400 - - 0 0 - 2.285 2.178 2.428 - - 0 - 0.00%
2016-04-27 0 3.200 3.050 3.250 - - 0 0 - 2.285 2.178 2.321 - - 0 - 0.00%
2016-04-26 0 3.200 3.050 3.300 - - 0 0 - 2.285 2.178 2.357 - - 0 - 0.00%
2016-04-25 0 3.200 3.050 3.280 3.200 3.200 26,000 83,200 3.2000 2.285 2.178 2.342 2.285 2.285 36,408 2.2852 0.00%
2016-04-22 0 3.200 3.020 3.300 3.150 3.200 950,000 2,993,200 3.1507 2.285 2.157 2.357 2.249 2.285 1,330,303 2.2500 1.59%
2016-04-21 0 3.150 3.050 3.150 3.150 3.150 108,000 340,200 3.1500 2.249 2.178 2.249 2.249 2.249 151,234 2.2495 12.50%
2016-04-20 0 2.800 2.800 3.000 - - 0 0 - 2.000 2.000 2.142 - - 0 - 1.82%
2016-04-19 0 2.750 2.750 3.000 - - 0 0 - 1.964 1.964 2.142 - - 0 - 0.00%
2016-04-18 0 2.750 2.750 3.000 2.750 2.750 4,000 11,000 2.7500 1.964 1.964 2.142 1.964 1.964 5,601 1.9638 0.00%
2016-04-15 0 2.750 2.750 3.020 2.750 2.750 20,000 55,000 2.7500 1.964 1.964 2.157 1.964 1.964 28,006 1.9638 -5.17%
2016-04-14 0 2.900 2.800 3.000 2.850 2.900 16,000 46,000 2.8750 2.071 2.000 2.142 2.035 2.071 22,405 2.0531 1.75%
2016-04-13 0 2.850 2.800 2.900 - - 0 0 - 2.035 2.000 2.071 - - 0 - 0.00%
2016-04-12 0 2.850 2.820 2.940 2.850 2.850 50,000 142,500 2.8500 2.035 2.014 2.100 2.035 2.035 70,016 2.0353 1.79%
2016-04-11 0 2.800 2.800 3.060 2.800 2.800 8,000 22,400 2.8000 2.000 2.000 2.185 2.000 2.000 11,203 1.9995 2.19%
2016-04-08 0 2.740 2.740 3.040 - - 0 0 - 1.957 1.957 2.171 - - 0 - 0.74%
2016-04-07 0 2.720 2.720 3.040 2.720 2.720 10,000 27,200 2.7200 1.942 1.942 2.171 1.942 1.942 14,003 1.9424 0.00%
2016-04-06 0 2.720 2.720 3.000 2.720 2.720 4,000 10,880 2.7200 1.942 1.942 2.142 1.942 1.942 5,601 1.9424 0.00%
2016-04-05 0 2.720 2.720 2.950 2.720 2.720 2,000 5,440 2.7200 1.942 1.942 2.107 1.942 1.942 2,801 1.9424 -1.45%
2016-04-01 0 2.760 2.760 3.030 - - 0 0 - 1.971 1.971 2.164 - - 0 - 0.36%
2016-03-31 0 2.750 2.750 2.900 - - 0 0 - 1.964 1.964 2.071 - - 0 - 0.00%
2016-03-30 0 2.750 2.750 2.900 - - 0 0 - 1.964 1.964 2.071 - - 0 - 0.00%
2016-03-29 0 2.750 2.700 3.030 - - 0 0 - 1.964 1.928 2.164 - - 0 - 0.00%
2016-03-24 0 2.750 2.750 3.030 2.750 2.750 8,000 22,000 2.7500 1.964 1.964 2.164 1.964 1.964 11,203 1.9638 0.00%
2016-03-23 0 2.750 2.750 3.030 2.750 2.750 4,000 11,000 2.7500 1.964 1.964 2.164 1.964 1.964 5,601 1.9638 -1.79%
2016-03-22 0 2.800 2.800 2.900 2.800 2.800 51,000 142,550 2.7951 2.000 2.000 2.071 2.000 2.000 71,416 1.9960 0.00%
2016-03-21 0 2.800 2.750 2.840 - - 0 0 - 2.000 1.964 2.028 - - 0 - 0.00%
2016-03-18 0 2.800 2.680 3.030 - - 0 0 - 2.000 1.914 2.164 - - 0 - 0.00%
2016-03-17 0 2.800 2.700 2.900 - - 0 0 - 2.000 1.928 2.071 - - 0 - 0.00%
2016-03-16 0 2.800 2.750 2.800 - - 0 0 - 2.000 1.964 2.000 - - 0 - 0.00%
2016-03-15 0 2.800 2.710 2.890 - - 0 0 - 2.000 1.935 2.064 - - 0 - 0.00%
2016-03-14 0 2.800 2.800 3.030 2.800 2.800 8,000 22,400 2.8000 2.000 2.000 2.164 2.000 2.000 11,203 1.9995 0.00%
2016-03-11 0 2.800 2.680 2.800 - - 0 0 - 2.000 1.914 2.000 - - 0 - 0.00%
2016-03-10 0 2.800 2.680 2.800 - - 0 0 - 2.000 1.914 2.000 - - 0 - 0.00%
2016-03-09 0 2.800 2.600 2.800 - - 0 0 - 2.000 1.857 2.000 - - 0 - 0.00%
2016-03-08 0 2.800 2.750 3.030 - - 0 0 - 2.000 1.964 2.164 - - 0 - 0.00%
2016-03-07 0 2.800 2.750 2.980 2.800 2.800 80,000 224,000 2.8000 2.000 1.964 2.128 2.000 2.000 112,026 1.9995 1.82%
2016-03-04 0 2.750 2.750 2.800 - - 0 0 - 1.964 1.964 2.000 - - 0 - 0.00%
2016-03-03 0 2.750 2.750 2.980 - - 0 0 - 1.964 1.964 2.128 - - 0 - 0.00%
2016-03-02 0 2.750 2.600 2.980 - - 0 0 - 1.964 1.857 2.128 - - 0 - 0.00%
2016-03-01 0 2.750 2.480 2.980 - - 0 0 - 1.964 1.771 2.128 - - 0 - 0.00%
2016-02-29 0 2.750 2.480 2.980 - - 0 0 - 1.964 1.771 2.128 - - 0 - 0.00%
2016-02-26 0 2.750 2.750 2.980 - - 0 0 - 1.964 1.964 2.128 - - 0 - 0.00%
2016-02-25 0 2.750 2.750 2.980 - - 0 0 - 1.964 1.964 2.128 - - 0 - 0.00%
2016-02-24 0 2.750 2.750 2.980 - - 0 0 - 1.964 1.964 2.128 - - 0 - 0.00%
2016-02-23 0 2.750 2.720 3.440 2.750 2.750 37,000 101,650 2.7473 1.964 1.942 2.457 1.964 1.964 51,812 1.9619 -1.79%
2016-02-22 0 2.800 2.780 3.440 - - 0 0 - 2.000 1.985 2.457 - - 0 - 0.00%
2016-02-19 0 2.800 2.760 - - - 0 0 - 2.000 1.971 - - - 0 - 0.00%
2016-02-18 0 2.800 2.780 3.440 - - 0 0 - 2.000 1.985 2.457 - - 0 - 0.00%
2016-02-17 0 2.800 2.800 2.900 2.800 2.860 6,000 16,920 2.8200 2.000 2.000 2.071 2.000 2.042 8,402 2.0138 -3.45%
2016-02-16 0 2.900 2.750 2.900 2.900 2.900 11,000 31,700 2.8818 2.071 1.964 2.071 2.071 2.071 15,404 2.0580 0.00%
2016-02-15 0 2.900 2.720 3.440 2.900 2.900 28,000 81,200 2.9000 2.071 1.942 2.457 2.071 2.071 39,209 2.0710 0.00%
2016-02-12 0 2.900 2.680 2.900 - - 0 0 - 2.071 1.914 2.071 - - 0 - 0.00%
2016-02-11 0 2.900 - 3.440 - - 0 0 - 2.071 - 2.457 - - 0 - 0.00%
2016-02-05 0 2.900 2.680 2.930 - - 0 0 - 2.071 1.914 2.092 - - 0 - 0.00%
2016-02-04 0 2.900 2.700 2.930 - - 0 0 - 2.071 1.928 2.092 - - 0 - 0.00%
2016-02-03 0 2.900 2.680 2.930 - - 0 0 - 2.071 1.914 2.092 - - 0 - 0.00%
2016-02-02 0 2.900 2.700 2.930 - - 0 0 - 2.071 1.928 2.092 - - 0 - 0.00%
2016-02-01 0 2.900 2.700 3.440 - - 0 0 - 2.071 1.928 2.457 - - 0 - 0.00%
2016-01-29 0 2.900 2.700 2.900 - - 0 0 - 2.071 1.928 2.071 - - 0 - 0.00%
2016-01-28 0 2.900 2.700 2.900 - - 0 0 - 2.071 1.928 2.071 - - 0 - 0.00%
2016-01-27 0 2.900 2.700 2.980 2.900 2.900 6,000 17,400 2.9000 2.071 1.928 2.128 2.071 2.071 8,402 2.0710 2.47%
2016-01-26 0 2.830 2.680 2.900 - - 0 0 - 2.021 1.914 2.071 - - 0 - 0.00%
2016-01-25 0 2.830 2.700 2.900 - - 0 0 - 2.021 1.928 2.071 - - 0 - 0.00%
2016-01-22 0 2.830 2.620 2.900 - - 0 0 - 2.021 1.871 2.071 - - 0 - 0.00%
2016-01-21 0 2.830 2.630 2.830 - - 0 0 - 2.021 1.878 2.021 - - 0 - -0.35%
2016-01-20 0 2.840 2.670 2.840 2.800 2.840 100,000 280,400 2.8040 2.028 1.907 2.028 2.000 2.028 140,032 2.0024 -1.39%
2016-01-19 0 2.880 2.720 2.880 - - 0 0 - 2.057 1.942 2.057 - - 0 - -0.69%
2016-01-18 0 2.900 2.800 3.360 2.900 2.900 57,000 165,200 2.8982 2.071 2.000 2.399 2.071 2.071 79,818 2.0697 -2.03%
2016-01-15 0 2.960 2.900 3.000 - - 0 0 - 2.114 2.071 2.142 - - 0 - 0.00%
2016-01-14 0 2.960 2.900 3.360 - - 0 0 - 2.114 2.071 2.399 - - 0 - 0.00%
2016-01-13 0 2.960 2.900 3.360 - - 0 0 - 2.114 2.071 2.399 - - 0 - 0.00%
2016-01-12 0 2.960 2.900 3.360 - - 0 0 - 2.114 2.071 2.399 - - 0 - 0.00%
2016-01-11 0 2.960 2.960 3.350 2.950 2.950 122,000 359,900 2.9500 2.114 2.114 2.392 2.107 2.107 170,839 2.1067 0.34%
2016-01-08 0 2.950 2.950 3.350 2.950 2.950 47,000 138,600 2.9489 2.107 2.107 2.392 2.107 2.107 65,815 2.1059 0.00%
2016-01-07 0 2.950 2.950 3.350 2.950 2.950 106,000 312,700 2.9500 2.107 2.107 2.392 2.107 2.107 148,434 2.1067 0.00%
2016-01-06 0 2.950 2.950 3.350 2.950 2.950 26,000 76,700 2.9500 2.107 2.107 2.392 2.107 2.107 36,408 2.1067 -1.67%
2016-01-05 0 3.000 2.950 3.080 - - 0 0 - 2.142 2.107 2.199 - - 0 - 0.00%
2016-01-04 0 3.000 2.960 3.100 - - 0 0 - 2.142 2.114 2.214 - - 0 - 0.00%
2015-12-31 0 3.000 2.950 3.050 - - 0 0 - 2.142 2.107 2.178 - - 0 - 0.00%
2015-12-30 0 3.000 2.960 3.090 - - 0 0 - 2.142 2.114 2.207 - - 0 - 0.00%
2015-12-29 0 3.000 2.950 3.090 - - 0 0 - 2.142 2.107 2.207 - - 0 - 0.00%
2015-12-28 0 3.000 2.960 3.090 - - 0 0 - 2.142 2.114 2.207 - - 0 - 0.00%
2015-12-24 0 3.000 2.950 3.090 - - 0 0 - 2.142 2.107 2.207 - - 0 - 0.00%
2015-12-23 0 3.000 2.960 3.080 3.000 3.000 4,000 12,000 3.0000 2.142 2.114 2.199 2.142 2.142 5,601 2.1424 -2.91%
2015-12-22 0 3.090 2.960 3.090 - - 0 0 - 2.207 2.114 2.207 - - 0 - 0.00%
2015-12-21 0 3.090 2.960 3.090 3.090 3.100 12,000 37,100 3.0917 2.207 2.114 2.207 2.207 2.214 16,804 2.2078 1.31%
2015-12-18 0 3.050 2.970 3.100 - - 1,000 2,960 2.9600 2.178 2.121 2.214 - - 1,400 2.1138 0.00%
2015-12-17 0 3.050 2.960 3.300 3.050 3.050 28,000 85,400 3.0500 2.178 2.114 2.357 2.178 2.178 39,209 2.1781 -1.61%
2015-12-16 0 3.100 2.970 3.150 - - 0 0 - 2.214 2.121 2.249 - - 0 - 0.00%
2015-12-15 0 3.100 2.960 3.100 3.100 3.100 8,000 24,800 3.1000 2.214 2.114 2.214 2.214 2.214 11,203 2.2138 4.38%
2015-12-14 0 2.970 2.970 3.100 2.950 2.950 34,000 101,800 2.9941 2.121 2.121 2.214 2.107 2.107 47,611 2.1382 -4.19%
2015-12-11 0 3.100 2.960 3.100 - - 0 0 - 2.214 2.114 2.214 - - 0 - 0.00%
2015-12-10 0 3.100 2.970 3.100 - - 0 0 - 2.214 2.121 2.214 - - 0 - 0.00%
2015-12-09 0 3.100 2.960 3.180 - - 0 0 - 2.214 2.114 2.271 - - 0 - 0.00%
2015-12-08 0 3.100 2.970 3.200 3.100 3.100 24,000 74,400 3.1000 2.214 2.121 2.285 2.214 2.214 33,608 2.2138 3.33%
2015-12-07 0 3.000 2.960 3.360 3.000 3.000 20,000 60,000 3.0000 2.142 2.114 2.399 2.142 2.142 28,006 2.1424 0.00%
2015-12-04 0 3.000 3.000 3.100 - - 0 0 - 2.142 2.142 2.214 - - 0 - 1.35%
2015-12-03 0 2.960 2.960 3.100 2.950 2.980 250,000 738,960 2.9558 2.114 2.114 2.214 2.107 2.128 350,080 2.1108 -0.34%
2015-12-02 0 2.970 2.970 3.150 2.960 2.960 8,000 23,680 2.9600 2.121 2.121 2.249 2.114 2.114 11,203 2.1138 0.34%
2015-12-01 0 2.960 2.960 3.310 2.960 2.960 12,000 35,520 2.9600 2.114 2.114 2.364 2.114 2.114 16,804 2.1138 0.00%
2015-11-30 0 2.960 2.960 3.310 - - 0 0 - 2.114 2.114 2.364 - - 0 - 0.00%
2015-11-27 0 2.960 2.960 3.310 2.960 2.960 32,000 94,720 2.9600 2.114 2.114 2.364 2.114 2.114 44,810 2.1138 -0.34%
2015-11-26 0 2.970 2.960 3.310 - - 0 0 - 2.121 2.114 2.364 - - 0 - 0.00%
2015-11-25 0 2.970 2.970 3.150 - - 0 0 - 2.121 2.121 2.249 - - 0 - 0.34%
2015-11-24 0 2.960 2.960 3.290 2.950 2.950 184,000 542,800 2.9500 2.114 2.114 2.349 2.107 2.107 257,659 2.1067 0.34%
2015-11-23 0 2.950 2.950 3.100 - - 0 0 - 2.107 2.107 2.214 - - 0 - 0.00%
2015-11-20 0 2.950 2.950 3.000 - - 0 0 - 2.107 2.107 2.142 - - 0 - 1.72%
2015-11-19 0 2.900 2.680 3.230 - - 0 0 - 2.071 1.914 2.307 - - 0 - 0.00%
2015-11-18 0 2.900 2.690 2.950 - - 0 0 - 2.071 1.921 2.107 - - 0 - 0.00%
2015-11-17 0 2.900 2.700 2.980 - - 0 0 - 2.071 1.928 2.128 - - 0 - 0.00%
2015-11-16 0 2.900 2.660 3.230 - - 0 0 - 2.071 1.900 2.307 - - 0 - 0.00%
2015-11-13 0 2.900 2.760 3.230 - - 0 0 - 2.071 1.971 2.307 - - 0 - 0.00%
2015-11-12 0 2.900 2.780 2.980 - - 0 0 - 2.071 1.985 2.128 - - 0 - 0.00%
2015-11-11 0 2.900 2.790 3.100 - - 0 0 - 2.071 1.992 2.214 - - 0 - 0.00%
2015-11-10 0 2.900 2.760 2.900 - - 0 0 - 2.071 1.971 2.071 - - 0 - 0.00%
2015-11-09 0 2.900 2.710 2.900 2.900 2.900 36,000 104,400 2.9000 2.071 1.935 2.071 2.071 2.071 50,411 2.0710 0.69%
2015-11-06 0 2.880 2.710 2.960 - - 0 0 - 2.057 1.935 2.114 - - 0 - 0.00%
2015-11-05 0 2.880 2.700 2.980 2.880 2.880 42,000 120,960 2.8800 2.057 1.928 2.128 2.057 2.057 58,813 2.0567 0.00%
2015-11-04 0 2.880 2.700 2.880 - - 0 0 - 2.057 1.928 2.057 - - 0 - 0.00%
2015-11-03 0 2.880 2.880 2.900 2.880 2.880 10,000 28,800 2.8800 2.057 2.057 2.071 2.057 2.057 14,003 2.0567 0.00%
2015-11-02 0 2.880 2.880 2.900 - - 0 0 - 2.057 2.057 2.071 - - 0 - 0.00%
2015-10-30 0 2.880 2.880 2.900 2.880 2.880 6,000 17,280 2.8800 2.057 2.057 2.071 2.057 2.057 8,402 2.0567 0.00%
2015-10-29 0 2.880 2.880 2.990 - - 0 0 - 2.057 2.057 2.135 - - 0 - 0.00%
2015-10-28 0 2.880 2.880 2.980 - - 0 0 - 2.057 2.057 2.128 - - 0 - 0.00%
2015-10-27 0 2.880 2.880 3.000 2.880 2.880 2,000 5,760 2.8800 2.057 2.057 2.142 2.057 2.057 2,801 2.0567 0.00%
2015-10-26 0 2.880 2.880 3.000 - - 0 0 - 2.057 2.057 2.142 - - 0 - 0.00%
2015-10-23 0 2.880 2.880 2.960 - - 0 0 - 2.057 2.057 2.114 - - 0 - 0.00%
2015-10-22 0 2.880 2.880 2.980 2.880 2.940 122,000 352,000 2.8852 2.057 2.057 2.128 2.057 2.100 170,839 2.0604 1.77%
2015-10-20 0 2.830 2.830 2.950 - - 0 0 - 2.021 2.021 2.107 - - 0 - 0.35%
2015-10-19 0 2.820 2.820 2.920 - - 0 0 - 2.014 2.014 2.085 - - 0 - 2.55%
2015-10-16 0 2.750 2.750 2.950 - - 0 0 - 1.964 1.964 2.107 - - 0 - 0.00%
2015-10-15 0 2.750 2.750 2.920 - - 0 0 - 1.964 1.964 2.085 - - 0 - 0.00%
2015-10-14 0 2.750 2.680 2.920 - - 0 0 - 1.964 1.914 2.085 - - 0 - 0.00%
2015-10-13 0 2.750 2.680 2.930 - - 0 0 - 1.964 1.914 2.092 - - 0 - 0.00%
2015-10-12 0 2.750 2.700 2.920 - - 0 0 - 1.964 1.928 2.085 - - 0 - 0.00%
2015-10-09 0 2.750 2.750 2.950 2.750 2.750 19,000 52,200 2.7474 1.964 1.964 2.107 1.964 1.964 26,606 1.9620 0.00%
2015-10-08 0 2.750 2.680 2.750 - - 0 0 - 1.964 1.914 1.964 - - 0 - 0.00%
2015-10-07 0 2.750 2.650 2.750 - - 0 0 - 1.964 1.892 1.964 - - 0 - 0.00%
2015-10-06 0 2.750 2.650 2.750 - - 0 0 - 1.964 1.892 1.964 - - 0 - 0.00%
2015-10-05 0 2.750 2.620 2.750 - - 0 0 - 1.964 1.871 1.964 - - 0 - 0.00%
2015-10-02 0 2.750 2.700 2.810 2.750 2.750 100,000 275,000 2.7500 1.964 1.928 2.007 1.964 1.964 140,032 1.9638 -1.79%
2015-09-30 0 2.800 2.720 2.850 2.800 2.900 14,000 40,000 2.8571 2.000 1.942 2.035 2.000 2.071 19,604 2.0404 5.66%
2015-09-29 0 2.650 2.840 2.900 2.650 2.650 24,000 63,600 2.6500 1.892 2.028 2.071 1.892 1.892 33,608 1.8924 -2.29%
2015-09-25 0 2.750 2.680 2.750 - - 0 0 - 1.937 1.887 1.937 - - 0 - 0.00%
2015-09-24 0 2.750 2.670 2.750 - - 0 0 - 1.937 1.880 1.937 - - 0 - -1.79%
2015-09-23 0 2.800 2.640 2.900 - - 0 0 - 1.972 1.859 2.042 - - 0 - 0.00%
2015-09-22 0 2.800 2.750 2.900 2.750 2.800 38,000 104,680 2.7547 1.972 1.937 2.042 1.937 1.972 53,958 1.9400 3.70%
2015-09-21 0 2.700 2.600 2.800 - - 0 0 - 1.901 1.831 1.972 - - 0 - 0.00%
2015-09-18 0 2.700 2.600 2.800 - - 0 0 - 1.901 1.831 1.972 - - 0 - 0.00%
2015-09-17 0 2.700 2.620 2.800 - - 0 0 - 1.901 1.845 1.972 - - 0 - 0.00%
2015-09-16 0 2.700 2.680 2.800 - - 0 0 - 1.901 1.887 1.972 - - 0 - 0.00%
2015-09-15 0 2.700 2.680 2.780 - - 0 0 - 1.901 1.887 1.958 - - 0 - 0.00%
2015-09-14 0 2.700 2.700 2.800 - - 0 0 - 1.901 1.901 1.972 - - 0 - 0.00%
2015-09-11 0 2.700 2.700 2.800 2.700 2.700 165,000 445,420 2.6995 1.901 1.901 1.972 1.901 1.901 234,290 1.9011 0.00%
2015-09-10 0 2.700 2.680 2.700 2.700 2.700 20,000 54,000 2.7000 1.901 1.887 1.901 1.901 1.901 28,399 1.9015 0.00%
2015-09-09 0 2.700 2.650 2.700 - - 0 0 - 1.901 1.866 1.901 - - 0 - 0.00%
2015-09-08 0 2.700 2.620 2.800 2.700 2.700 2,000 5,400 2.7000 1.901 1.845 1.972 1.901 1.901 2,840 1.9015 -1.82%
2015-09-07 0 2.750 2.680 2.750 - - 0 0 - 1.937 1.887 1.937 - - 0 - -1.79%
2015-09-04 0 2.800 2.480 2.800 - - 0 0 - 1.972 1.747 1.972 - - 0 - 0.00%
2015-09-02 0 2.800 2.600 2.800 - - 1,000 2,350 2.3500 1.972 1.831 1.972 - - 1,420 1.6550 0.00%
2015-09-01 0 2.800 2.680 2.820 - - 0 0 - 1.972 1.887 1.986 - - 0 - 0.00%
2015-08-31 0 2.800 2.780 2.850 2.760 2.800 54,000 150,640 2.7896 1.972 1.958 2.007 1.944 1.972 76,677 1.9646 2.56%
2015-08-28 0 2.730 2.730 2.800 2.470 2.750 26,000 67,340 2.5900 1.923 1.923 1.972 1.740 1.937 36,918 1.8240 0.37%
2015-08-27 0 2.720 2.680 2.800 - - 0 0 - 1.916 1.887 1.972 - - 0 - 0.00%
2015-08-26 0 2.720 2.720 2.800 2.710 2.800 105,000 291,540 2.7766 1.916 1.916 1.972 1.909 1.972 149,094 1.9554 -6.85%
2015-08-25 0 2.920 2.380 3.000 - - 0 0 - 2.056 1.676 2.113 - - 0 - 0.00%
2015-08-24 0 2.920 2.480 3.350 - - 0 0 - 2.056 1.747 2.359 - - 0 - 0.00%
2015-08-21 0 2.920 - 3.000 - - 0 0 - 2.056 - 2.113 - - 0 - 0.00%
2015-08-20 0 2.920 2.650 2.980 - - 0 0 - 2.056 1.866 2.099 - - 0 - 0.00%
2015-08-19 0 2.920 2.720 2.980 - - 0 0 - 2.056 1.916 2.099 - - 0 - 0.00%
2015-08-18 0 2.920 - 2.980 - - 0 0 - 2.056 - 2.099 - - 0 - 0.00%
2015-08-17 0 2.920 2.580 2.980 - - 0 0 - 2.056 1.817 2.099 - - 0 - 0.00%
2015-08-14 0 2.920 2.500 2.980 - - 0 0 - 2.056 1.761 2.099 - - 0 - 0.00%
2015-08-13 0 2.920 2.840 2.970 - - 0 0 - 2.056 2.000 2.092 - - 0 - 0.00%
2015-08-12 0 2.920 2.770 2.960 - - 0 0 - 2.056 1.951 2.085 - - 0 - 0.00%
2015-08-11 0 2.920 2.880 3.000 - - 0 0 - 2.056 2.028 2.113 - - 0 - 0.00%
2015-08-10 0 2.920 2.860 2.980 2.900 2.920 94,000 274,280 2.9179 2.056 2.014 2.099 2.042 2.056 133,474 2.0549 -2.34%
2015-08-07 0 2.990 2.950 2.990 - - 0 0 - 2.106 2.078 2.106 - - 0 - -0.33%
2015-08-06 0 3.000 2.920 3.000 2.920 3.000 54,000 161,100 2.9833 2.113 2.056 2.113 2.056 2.113 76,677 2.1010 0.67%
2015-08-05 0 2.980 2.980 3.020 2.980 3.000 240,850 721,199 2.9944 2.099 2.099 2.127 2.099 2.113 341,993 2.1088 -1.00%
2015-08-04 0 3.010 3.010 3.500 3.000 3.000 2,000 6,000 3.0000 2.120 2.120 2.465 2.113 2.113 2,840 2.1128 0.00%
2015-08-03 0 3.010 3.010 3.500 - - 0 0 - 2.120 2.120 2.465 - - 0 - 0.33%
2015-07-31 0 3.000 2.990 3.480 - - 0 0 - 2.113 2.106 2.451 - - 0 - 0.00%
2015-07-30 0 3.000 3.000 3.150 3.000 3.010 230,000 690,100 3.0004 2.113 2.113 2.218 2.113 2.120 326,586 2.1131 -0.33%
2015-07-29 0 3.010 3.010 3.480 - - 0 0 - 2.120 2.120 2.451 - - 0 - 0.33%
2015-07-28 0 3.000 3.000 3.300 - - 0 0 - 2.113 2.113 2.324 - - 0 - 0.00%
2015-07-27 0 3.000 2.990 3.100 - - 0 0 - 2.113 2.106 2.183 - - 0 - 0.00%
2015-07-24 0 3.000 3.000 3.100 2.990 3.050 305,000 916,030 3.0034 2.113 2.113 2.183 2.106 2.148 433,082 2.1151 -3.23%
2015-07-23 0 3.100 3.020 3.100 - - 0 0 - 2.183 2.127 2.183 - - 0 - 0.00%
2015-07-22 0 3.100 3.000 3.250 - - 0 0 - 2.183 2.113 2.289 - - 0 - 0.00%
2015-07-21 0 3.100 3.060 3.420 - - 0 0 - 2.183 2.155 2.409 - - 0 - 0.00%
2015-07-20 0 3.100 3.020 3.300 - - 0 0 - 2.183 2.127 2.324 - - 0 - 0.00%
2015-07-17 0 3.100 3.020 3.150 - - 0 0 - 2.183 2.127 2.218 - - 0 - 0.00%
2015-07-16 0 3.100 2.990 3.150 - - 0 0 - 2.183 2.106 2.218 - - 0 - 0.00%
2015-07-15 0 3.100 2.990 3.150 3.100 3.100 130,000 403,000 3.1000 2.183 2.106 2.218 2.183 2.183 184,592 2.1832 2.65%
2015-07-14 0 3.020 2.980 3.200 - - 0 0 - 2.127 2.099 2.254 - - 0 - 0.00%
2015-07-13 0 3.020 2.980 3.080 - - 0 0 - 2.127 2.099 2.169 - - 0 - 0.00%
2015-07-10 0 3.020 2.940 3.050 2.940 3.020 232,000 692,720 2.9859 2.127 2.071 2.148 2.071 2.127 329,426 2.1028 4.86%
2015-07-09 0 2.880 2.880 3.100 - - 0 0 - 2.028 2.028 2.183 - - 0 - 6.67%
2015-07-08 0 2.700 2.700 3.100 2.680 2.680 70,000 187,600 2.6800 1.901 1.901 2.183 1.887 1.887 99,396 1.8874 -7.53%
2015-07-07 0 2.920 2.880 3.500 - - 0 0 - 2.056 2.028 2.465 - - 0 - 0.00%
2015-07-06 0 2.920 2.920 3.220 2.920 3.050 116,000 345,520 2.9786 2.056 2.056 2.268 2.056 2.148 164,713 2.0977 -5.81%
2015-07-03 0 3.100 3.090 3.150 3.090 3.110 206,000 639,320 3.1035 2.183 2.176 2.218 2.176 2.190 292,508 2.1857 -3.13%
2015-07-02 0 3.200 3.150 3.200 3.200 3.200 4,000 12,800 3.2000 2.254 2.218 2.254 2.254 2.254 5,680 2.2536 0.00%
2015-06-30 0 3.200 3.190 3.250 3.200 3.200 36,000 115,200 3.2000 2.254 2.247 2.289 2.254 2.254 51,118 2.2536 4.92%
2015-06-29 0 3.050 3.030 3.160 3.050 3.100 12,000 36,920 3.0767 2.148 2.134 2.225 2.148 2.183 17,039 2.1668 -4.39%
2015-06-26 0 3.190 3.050 3.400 - - 0 0 - 2.247 2.148 2.394 - - 0 - 0.00%
2015-06-25 0 3.190 3.170 3.330 3.190 3.200 64,000 204,760 3.1994 2.247 2.232 2.345 2.247 2.254 90,876 2.2532 -0.31%
2015-06-24 0 3.200 3.070 3.220 - - 0 0 - 2.254 2.162 2.268 - - 0 - 0.00%
2015-06-23 0 3.200 3.130 3.300 - - 0 0 - 2.254 2.204 2.324 - - 0 - 0.00%
2015-06-22 0 3.200 3.130 3.390 3.200 3.200 6,000 19,200 3.2000 2.254 2.204 2.387 2.254 2.254 8,520 2.2536 -5.60%
2015-06-19 0 3.390 3.050 3.390 - - 0 0 - 2.387 2.148 2.387 - - 0 - -0.29%
2015-06-18 0 3.400 3.110 3.400 3.400 3.400 2,000 6,800 3.4000 2.394 2.190 2.394 2.394 2.394 2,840 2.3945 0.00%
2015-06-17 0 3.400 3.200 3.400 3.090 3.450 80,000 265,480 3.3185 2.394 2.254 2.394 2.176 2.430 113,595 2.3371 11.11%
2015-06-16 0 3.060 3.030 3.100 - - 0 0 - 2.155 2.134 2.183 - - 0 - 0.00%
2015-06-15 0 3.060 2.990 3.080 3.040 3.060 18,000 54,880 3.0489 2.155 2.106 2.169 2.141 2.155 25,559 2.1472 0.66%
2015-06-12 0 3.040 3.040 3.070 3.040 3.040 28,000 85,120 3.0400 2.141 2.141 2.162 2.141 2.141 39,758 2.1409 1.00%
2015-06-11 0 3.010 2.990 3.060 3.000 3.010 46,000 138,060 3.0013 2.120 2.106 2.155 2.113 2.120 65,317 2.1137 0.00%
2015-06-10 0 3.010 2.960 3.050 3.010 3.010 8,000 24,080 3.0100 2.120 2.085 2.148 2.120 2.120 11,360 2.1198 0.00%
2015-06-09 0 3.010 2.980 3.050 2.950 3.010 30,000 89,280 2.9760 2.120 2.099 2.148 2.078 2.120 42,598 2.0959 0.00%
2015-06-08 0 3.010 3.000 3.050 2.970 3.040 64,000 192,020 3.0003 2.120 2.113 2.148 2.092 2.141 90,876 2.1130 -1.95%
2015-06-05 0 3.070 3.010 3.070 3.100 3.110 10,000 31,020 3.1020 2.162 2.120 2.162 2.183 2.190 14,199 2.1846 -1.92%
2015-06-04 0 3.130 3.130 3.180 2.860 3.130 114,000 340,880 2.9902 2.204 2.204 2.240 2.014 2.204 161,873 2.1058 4.33%
2015-06-03 0 3.000 3.000 3.030 2.980 3.000 176,000 524,880 2.9823 2.113 2.113 2.134 2.099 2.113 249,909 2.1003 0.67%
2015-06-02 0 2.980 2.940 3.000 2.970 2.980 54,000 160,420 2.9707 2.099 2.071 2.113 2.092 2.099 76,677 2.0922 0.34%
2015-06-01 0 2.970 2.950 3.070 2.970 3.120 208,000 628,300 3.0207 2.092 2.078 2.162 2.092 2.197 295,348 2.1273 -5.11%
2015-05-29 0 3.130 3.110 3.220 - - 0 0 - 2.204 2.190 2.268 - - 0 - 0.00%
2015-05-28 0 3.130 3.050 3.140 - - 0 0 - 2.204 2.148 2.211 - - 0 - 0.00%
2015-05-27 0 3.130 3.120 3.240 - - 0 0 - 2.204 2.197 2.282 - - 0 - 0.00%
2015-05-26 0 3.130 3.130 3.260 3.130 3.140 50,000 156,800 3.1360 2.204 2.204 2.296 2.204 2.211 70,997 2.2085 -0.38%
2015-05-22 0 3.142 3.110 3.280 - - 0 0 - 2.213 2.190 2.310 - - 0 - -0.00%
2015-05-21 0 3.180 3.170 3.230 3.150 3.180 16,000 50,520 3.1575 2.213 2.206 2.248 2.192 2.213 22,994 2.1971 0.63%
2015-05-20 0 3.160 3.160 3.270 3.150 3.150 50,000 157,500 3.1500 2.199 2.199 2.275 2.192 2.192 71,856 2.1919 0.32%
2015-05-19 0 3.150 3.130 3.150 3.110 3.150 129,000 403,990 3.1317 2.192 2.178 2.192 2.164 2.192 185,388 2.1792 1.61%
2015-05-18 0 3.100 3.080 3.250 - - 0 0 - 2.157 2.143 2.261 - - 0 - 0.00%
2015-05-15 0 3.100 3.100 3.110 - - 0 0 - 2.157 2.157 2.164 - - 0 - 0.65%
2015-05-14 0 3.080 3.080 3.150 3.080 3.090 60,000 185,120 3.0853 2.143 2.143 2.192 2.143 2.150 86,227 2.1469 -4.35%
2015-05-13 0 3.220 3.110 3.260 - - 0 0 - 2.241 2.164 2.268 - - 0 - 0.00%
2015-05-12 0 3.220 3.030 3.220 - - 0 0 - 2.241 2.108 2.241 - - 0 - 0.00%
2015-05-11 0 3.220 3.100 3.300 - - 0 0 - 2.241 2.157 2.296 - - 0 - 0.00%
2015-05-08 0 3.220 3.100 3.220 3.220 3.220 10,000 32,200 3.2200 2.241 2.157 2.241 2.241 2.241 14,371 2.2406 2.22%
2015-05-07 0 3.150 3.080 3.180 3.140 3.160 82,000 258,480 3.1522 2.192 2.143 2.213 2.185 2.199 117,843 2.1934 -4.55%
2015-05-06 0 3.300 3.150 3.300 3.300 3.300 2,000 6,600 3.3000 2.296 2.192 2.296 2.296 2.296 2,874 2.2963 6.45%
2015-05-05 0 3.100 3.100 3.150 3.100 3.100 12,000 37,200 3.1000 2.157 2.157 2.192 2.157 2.157 17,245 2.1571 -0.96%
2015-05-04 0 3.130 3.080 3.130 3.170 3.170 10,000 31,700 3.1700 2.178 2.143 2.178 2.206 2.206 14,371 2.2058 -0.32%
2015-04-30 0 3.140 3.030 3.160 - - 0 0 - 2.185 2.108 2.199 - - 0 - 0.00%
2015-04-29 0 3.140 3.140 3.160 3.140 3.140 68,000 213,520 3.1400 2.185 2.185 2.199 2.185 2.185 97,724 2.1849 0.64%
2015-04-28 0 3.120 3.060 3.120 - - 0 0 - 2.171 2.129 2.171 - - 0 - 0.00%
2015-04-27 0 3.120 3.120 3.130 3.110 3.120 206,000 642,480 3.1188 2.171 2.171 2.178 2.164 2.171 296,045 2.1702 1.30%
2015-04-24 0 3.080 3.060 3.100 3.060 3.080 146,000 448,520 3.0721 2.143 2.129 2.157 2.129 2.143 209,818 2.1377 -0.96%
2015-04-23 0 3.110 3.050 3.160 - - 0 0 - 2.164 2.122 2.199 - - 0 - 0.00%
2015-04-22 0 3.110 3.070 3.120 - - 0 0 - 2.164 2.136 2.171 - - 0 - 0.00%
2015-04-21 0 3.110 3.070 3.120 3.100 3.110 50,000 155,400 3.1080 2.164 2.136 2.171 2.157 2.164 71,856 2.1627 0.65%
2015-04-20 0 3.090 3.030 3.100 3.060 3.090 140,000 431,400 3.0814 2.150 2.108 2.157 2.129 2.150 201,196 2.1442 0.65%
2015-04-17 0 3.070 3.050 3.080 3.070 3.070 40,000 122,800 3.0700 2.136 2.122 2.143 2.136 2.136 57,485 2.1362 1.66%
2015-04-16 0 3.020 3.020 3.100 3.000 3.100 366,000 1,121,660 3.0646 2.101 2.101 2.157 2.088 2.157 525,983 2.1325 1.68%
2015-04-15 0 2.970 2.910 3.060 2.900 2.970 358,000 1,051,240 2.9364 2.067 2.025 2.129 2.018 2.067 514,486 2.0433 0.68%
2015-04-14 0 2.950 2.950 3.050 - - 0 0 - 2.053 2.053 2.122 - - 0 - 1.37%
2015-04-13 0 2.910 2.910 2.980 2.810 2.940 28,000 80,320 2.8686 2.025 2.025 2.074 1.955 2.046 40,239 1.9961 -3.00%
2015-04-10 0 3.000 2.970 3.100 - - 0 0 - 2.088 2.067 2.157 - - 0 - 0.00%
2015-04-09 0 3.000 3.000 3.080 2.950 3.100 100,000 297,740 2.9774 2.088 2.088 2.143 2.053 2.157 143,711 2.0718 1.69%
2015-04-08 0 2.950 2.950 3.050 2.950 2.970 90,000 265,720 2.9524 2.053 2.053 2.122 2.053 2.067 129,340 2.0544 -1.01%
2015-04-02 0 2.980 2.910 2.980 - - 0 0 - 2.074 2.025 2.074 - - 0 - -0.33%
2015-04-01 0 2.990 2.860 2.990 - - 0 0 - 2.081 1.990 2.081 - - 0 - 0.00%
2015-03-31 0 2.990 2.850 2.990 2.720 2.990 164,000 460,040 2.8051 2.081 1.983 2.081 1.893 2.081 235,687 1.9519 4.55%
2015-03-30 0 2.860 2.820 3.010 - - 0 0 - 1.990 1.962 2.094 - - 0 - 0.00%
2015-03-27 0 2.860 2.820 3.020 - - 0 0 - 1.990 1.962 2.101 - - 0 - 0.00%
2015-03-26 0 2.860 2.850 3.050 2.860 2.860 14,000 40,040 2.8600 1.990 1.983 2.122 1.990 1.990 20,120 1.9901 -0.69%
2015-03-25 0 2.880 2.880 2.990 2.860 2.860 18,000 51,480 2.8600 2.004 2.004 2.081 1.990 1.990 25,868 1.9901 -4.00%
2015-03-24 0 3.000 2.850 3.050 3.000 3.000 24,000 72,000 3.0000 2.088 1.983 2.122 2.088 2.088 34,491 2.0875 1.69%
2015-03-23 0 2.950 2.850 3.080 - - 0 0 - 2.053 1.983 2.143 - - 0 - 0.00%
2015-03-20 0 2.950 2.850 3.000 - - 0 0 - 2.053 1.983 2.088 - - 0 - 0.00%
2015-03-19 0 2.950 2.850 3.100 - - 0 0 - 2.053 1.983 2.157 - - 0 - 0.00%
2015-03-18 0 2.950 2.880 3.000 - - 0 0 - 2.053 2.004 2.088 - - 0 - 0.00%
2015-03-17 0 2.950 2.820 3.080 - - 0 0 - 2.053 1.962 2.143 - - 0 - 0.00%
2015-03-16 0 2.950 2.850 3.050 - - 0 0 - 2.053 1.983 2.122 - - 0 - 0.00%
2015-03-13 0 2.950 2.820 3.050 - - 0 0 - 2.053 1.962 2.122 - - 0 - 0.00%
2015-03-12 0 2.950 2.950 3.050 2.950 2.950 14,000 41,300 2.9500 2.053 2.053 2.122 2.053 2.053 20,120 2.0527 0.00%
2015-03-11 0 2.950 2.860 2.950 - - 0 0 - 2.053 1.990 2.053 - - 0 - -1.67%
2015-03-10 0 3.000 2.850 3.050 - - 0 0 - 2.088 1.983 2.122 - - 0 - 0.00%
2015-03-09 0 3.000 2.900 3.000 - - 0 0 - 2.088 2.018 2.088 - - 0 - -0.99%
2015-03-06 0 3.030 2.990 3.050 2.840 3.030 74,000 222,140 3.0019 2.108 2.081 2.122 1.976 2.108 106,346 2.0888 1.34%
2015-03-05 0 2.990 2.870 3.010 - - 0 0 - 2.081 1.997 2.094 - - 0 - 0.00%
2015-03-04 0 2.990 2.840 3.030 - - 0 0 - 2.081 1.976 2.108 - - 0 - 0.00%
2015-03-03 0 2.990 2.970 3.000 2.990 3.000 80,000 239,400 2.9925 2.081 2.067 2.088 2.081 2.088 114,969 2.0823 2.05%
2015-03-02 0 2.930 2.920 3.000 - - 0 0 - 2.039 2.032 2.088 - - 0 - 0.00%
2015-02-27 0 2.930 2.880 3.030 2.930 2.930 14,000 41,020 2.9300 2.039 2.004 2.108 2.039 2.039 20,120 2.0388 0.00%
2015-02-26 0 2.930 2.860 3.000 2.930 2.930 29,000 84,860 2.9262 2.039 1.990 2.088 2.039 2.039 41,676 2.0362 -0.34%
2015-02-25 0 2.940 2.820 3.040 - - 0 0 - 2.046 1.962 2.115 - - 0 - 0.00%
2015-02-24 0 2.940 2.850 3.060 - - 0 0 - 2.046 1.983 2.129 - - 0 - 0.00%
2015-02-23 0 2.940 2.900 3.070 2.940 2.940 4,000 11,760 2.9400 2.046 2.018 2.136 2.046 2.046 5,748 2.0458 -0.34%
2015-02-18 0 2.950 2.760 3.050 - - 0 0 - 2.053 1.921 2.122 - - 0 - 0.00%
2015-02-17 0 2.950 2.950 3.040 - - 0 0 - 2.053 2.053 2.115 - - 0 - 0.34%
2015-02-16 0 2.940 2.900 3.040 - - 0 0 - 2.046 2.018 2.115 - - 0 - 0.00%
2015-02-13 0 2.940 2.940 3.030 - - 0 0 - 2.046 2.046 2.108 - - 0 - 1.03%
2015-02-12 0 2.910 2.800 2.910 2.900 2.910 20,000 58,180 2.9090 2.025 1.948 2.025 2.018 2.025 28,742 2.0242 -2.68%
2015-02-11 0 2.990 2.780 3.000 - - 0 0 - 2.081 1.934 2.088 - - 0 - 0.00%
2015-02-10 0 2.990 2.930 3.040 - - 0 0 - 2.081 2.039 2.115 - - 0 - 0.00%
2015-02-09 0 2.990 2.930 2.990 2.990 2.990 18,000 53,820 2.9900 2.081 2.039 2.081 2.081 2.081 25,868 2.0806 3.10%
2015-02-06 0 2.900 2.900 3.000 - - 0 0 - 2.018 2.018 2.088 - - 0 - 0.00%
2015-02-05 0 2.900 2.880 3.000 2.900 2.950 14,000 40,800 2.9143 2.018 2.004 2.088 2.018 2.053 20,120 2.0279 -3.33%
2015-02-04 0 3.000 2.990 3.000 3.000 3.000 10,000 30,000 3.0000 2.088 2.081 2.088 2.088 2.088 14,371 2.0875 0.33%
2015-02-03 0 2.990 2.880 2.990 2.990 2.990 24,000 71,760 2.9900 2.081 2.004 2.081 2.081 2.081 34,491 2.0806 -0.33%
2015-02-02 0 3.000 2.840 3.000 2.990 3.000 130,000 389,800 2.9985 2.088 1.976 2.088 2.081 2.088 186,825 2.0864 1.69%
2015-01-30 0 2.950 2.900 2.950 2.810 3.000 138,000 411,320 2.9806 2.053 2.018 2.053 1.955 2.088 198,322 2.0740 4.98%
2015-01-29 0 2.810 2.780 2.980 - - 0 0 - 1.955 1.934 2.074 - - 0 - 0.00%
2015-01-28 0 2.810 2.810 2.950 - - 0 0 - 1.955 1.955 2.053 - - 0 - 0.36%
2015-01-27 0 2.800 2.800 2.980 - - 0 0 - 1.948 1.948 2.074 - - 0 - 0.00%
2015-01-26 0 2.800 2.800 2.820 2.800 2.810 50,000 140,060 2.8012 1.948 1.948 1.962 1.948 1.955 71,856 1.9492 -1.06%
2015-01-23 0 2.830 2.810 2.950 2.830 2.830 50,000 141,500 2.8300 1.969 1.955 2.053 1.969 1.969 71,856 1.9692 1.43%
2015-01-22 0 2.790 2.790 2.950 - - 0 0 - 1.941 1.941 2.053 - - 0 - 0.36%
2015-01-21 0 2.780 2.770 2.980 - - 0 0 - 1.934 1.927 2.074 - - 0 - 0.00%
2015-01-20 0 2.780 2.770 2.870 2.780 2.780 2,000 5,560 2.7800 1.934 1.927 1.997 1.934 1.934 2,874 1.9344 1.83%
2015-01-19 0 2.730 2.520 2.780 - - 0 0 - 1.900 1.754 1.934 - - 0 - 0.00%
2015-01-16 0 2.730 2.730 2.950 2.720 2.730 20,000 54,480 2.7240 1.900 1.900 2.053 1.893 1.900 28,742 1.8955 -2.50%
2015-01-15 0 2.800 2.750 2.990 - - 0 0 - 1.948 1.914 2.081 - - 0 - 0.00%
2015-01-14 0 2.800 2.780 2.850 2.800 2.800 6,000 16,800 2.8000 1.948 1.934 1.983 1.948 1.948 8,623 1.9484 -0.36%
2015-01-13 0 2.810 2.800 2.950 2.800 2.850 66,000 186,960 2.8327 1.955 1.948 2.053 1.948 1.983 94,849 1.9711 -4.42%
2015-01-12 0 2.940 2.800 2.940 - - 0 0 - 2.046 1.948 2.046 - - 0 - 0.00%
2015-01-09 0 2.940 2.800 2.970 - - 0 0 - 2.046 1.948 2.067 - - 0 - 0.00%
2015-01-08 0 2.940 2.850 2.970 - - 0 0 - 2.046 1.983 2.067 - - 0 - 0.00%
2015-01-07 0 2.940 2.830 2.970 - - 0 0 - 2.046 1.969 2.067 - - 0 - 0.00%
2015-01-06 0 2.940 2.860 2.940 - - 0 0 - 2.046 1.990 2.046 - - 0 - -1.34%
2015-01-05 0 2.980 2.800 2.980 2.990 2.990 6,000 17,940 2.9900 2.074 1.948 2.074 2.081 2.081 8,623 2.0806 5.30%
2015-01-02 0 2.830 2.830 3.000 2.800 2.800 30,000 84,000 2.8000 1.969 1.969 2.088 1.948 1.948 43,113 1.9484 -5.35%
2014-12-31 0 2.990 2.750 3.030 - - 0 0 - 2.081 1.914 2.108 - - 0 - 0.00%
2014-12-30 0 2.990 2.750 3.020 - - 0 0 - 2.081 1.914 2.101 - - 0 - 0.00%
2014-12-29 0 2.990 2.880 3.000 2.940 2.990 8,000 23,820 2.9775 2.081 2.004 2.088 2.046 2.081 11,497 2.0719 -0.66%
2014-12-24 0 3.010 2.940 3.100 3.010 3.010 10,000 30,020 3.0020 2.094 2.046 2.157 2.094 2.094 14,371 2.0889 0.33%
2014-12-23 0 3.000 3.000 3.180 3.000 3.000 4,000 12,000 3.0000 2.088 2.088 2.213 2.088 2.088 5,748 2.0875 -5.66%
2014-12-22 0 3.180 3.000 3.180 3.190 3.190 30,000 95,700 3.1900 2.213 2.088 2.213 2.220 2.220 43,113 2.2197 5.65%
2014-12-19 0 3.010 3.010 3.150 3.000 3.000 10,000 30,000 3.0000 2.094 2.094 2.192 2.088 2.088 14,371 2.0875 0.67%
2014-12-18 0 2.990 2.990 3.200 2.980 3.000 88,000 262,740 2.9857 2.081 2.081 2.227 2.074 2.088 126,466 2.0776 -0.33%
2014-12-17 0 3.000 2.970 3.000 3.000 3.000 28,000 84,000 3.0000 2.088 2.067 2.088 2.088 2.088 40,239 2.0875 0.67%
2014-12-16 0 2.980 2.970 2.980 2.980 3.000 16,000 47,960 2.9975 2.074 2.067 2.074 2.074 2.088 22,994 2.0858 0.00%
2014-12-15 0 2.980 2.980 3.100 2.980 2.990 26,000 77,540 2.9823 2.074 2.074 2.157 2.074 2.081 37,365 2.0752 -3.87%
2014-12-12 0 3.100 3.060 3.160 3.070 3.150 40,000 124,160 3.1040 2.157 2.129 2.199 2.136 2.192 57,485 2.1599 -1.90%
2014-12-11 0 3.160 3.160 3.250 3.160 3.160 6,000 18,960 3.1600 2.199 2.199 2.261 2.199 2.199 8,623 2.1989 0.64%
2014-12-10 0 3.140 3.140 3.250 3.130 3.130 22,000 68,860 3.1300 2.185 2.185 2.261 2.178 2.178 31,616 2.1780 -0.32%
2014-12-09 0 3.150 3.150 3.250 3.150 3.160 82,000 258,380 3.1510 2.192 2.192 2.261 2.192 2.199 117,843 2.1926 -1.56%
2014-12-08 0 3.200 3.150 3.250 3.150 3.200 22,000 69,900 3.1773 2.227 2.192 2.261 2.192 2.227 31,616 2.2109 -1.54%
2014-12-05 0 3.250 3.150 3.250 - - 0 0 - 2.261 2.192 2.261 - - 0 - 0.00%
2014-12-04 0 3.250 3.140 3.250 - - 1,000 3,200 3.2000 2.261 2.185 2.261 - - 1,437 2.2267 0.00%
2014-12-03 0 3.250 3.210 3.340 3.120 3.260 86,000 277,340 3.2249 2.261 2.234 2.324 2.171 2.268 123,592 2.2440 -1.81%
2014-12-02 0 3.310 3.280 3.420 - - 0 0 - 2.303 2.282 2.380 - - 0 - 0.00%
2014-12-01 0 3.310 3.250 3.410 3.310 3.310 2,000 6,620 3.3100 2.303 2.261 2.373 2.303 2.303 2,874 2.3032 -0.30%
2014-11-28 0 3.320 3.230 3.380 - - 0 0 - 2.310 2.248 2.352 - - 0 - 0.00%
2014-11-27 0 3.320 3.250 3.380 3.170 3.320 52,000 167,520 3.2215 2.310 2.261 2.352 2.206 2.310 74,730 2.2417 1.22%
2014-11-26 0 3.280 3.280 3.380 3.280 3.300 50,000 164,640 3.2928 2.282 2.282 2.352 2.282 2.296 71,856 2.2913 -0.61%
2014-11-25 0 3.300 3.280 3.380 3.300 3.300 64,000 211,200 3.3000 2.296 2.282 2.352 2.296 2.296 91,975 2.2963 0.00%
2014-11-24 0 3.300 3.300 3.430 3.300 3.320 68,000 225,160 3.3112 2.296 2.296 2.387 2.296 2.310 97,724 2.3040 -0.30%
2014-11-21 0 3.310 3.310 3.410 3.300 3.380 58,000 193,480 3.3359 2.303 2.303 2.373 2.296 2.352 83,353 2.3212 -0.90%
2014-11-20 0 3.340 3.340 3.420 3.320 3.320 4,000 13,280 3.3200 2.324 2.324 2.380 2.310 2.310 5,748 2.3102 0.30%
2014-11-19 0 3.330 3.330 3.420 3.320 3.320 2,000 6,640 3.3200 2.317 2.317 2.380 2.310 2.310 2,874 2.3102 0.30%
2014-11-18 0 3.320 3.320 3.410 - - 0 0 - 2.310 2.310 2.373 - - 0 - 0.30%
2014-11-17 0 3.310 3.310 3.420 3.290 3.420 148,000 490,640 3.3151 2.303 2.303 2.380 2.289 2.380 212,693 2.3068 -3.50%
2014-11-14 0 3.430 3.350 3.430 3.350 3.440 52,000 174,540 3.3565 2.387 2.331 2.387 2.331 2.394 74,730 2.3356 1.78%
2014-11-13 0 3.370 3.350 3.500 - - 0 0 - 2.345 2.331 2.435 - - 0 - 0.00%
2014-11-12 0 3.370 3.340 3.380 3.370 3.380 4,000 13,500 3.3750 2.345 2.324 2.352 2.345 2.352 5,748 2.3485 -0.88%
2014-11-11 0 3.400 3.400 3.480 3.400 3.400 14,000 47,600 3.4000 2.366 2.366 2.422 2.366 2.366 20,120 2.3659 0.00%
2014-11-10 0 3.400 3.400 3.450 3.400 3.410 18,000 61,360 3.4089 2.366 2.366 2.401 2.366 2.373 25,868 2.3720 -2.02%
2014-11-07 0 3.470 3.420 3.480 3.420 3.470 32,000 109,560 3.4238 2.415 2.380 2.422 2.380 2.415 45,988 2.3824 1.46%
2014-11-06 0 3.420 3.410 3.420 3.410 3.420 22,000 75,200 3.4182 2.380 2.373 2.380 2.373 2.380 31,616 2.3785 -2.29%
2014-11-05 0 3.500 3.410 3.500 - - 0 0 - 2.435 2.373 2.435 - - 0 - 0.00%
2014-11-04 0 3.500 3.400 3.500 3.500 3.500 50,000 175,000 3.5000 2.435 2.366 2.435 2.435 2.435 71,856 2.4354 0.00%
2014-11-03 0 3.500 3.400 3.500 - - 0 0 - 2.435 2.366 2.435 - - 0 - 0.00%
2014-10-31 0 3.500 3.400 3.500 - - 0 0 - 2.435 2.366 2.435 - - 0 - 0.00%
2014-10-30 0 3.500 3.350 3.500 - - 0 0 - 2.435 2.331 2.435 - - 0 - 0.00%
2014-10-29 0 3.500 3.400 3.500 3.500 3.500 6,000 21,000 3.5000 2.435 2.366 2.435 2.435 2.435 8,623 2.4354 0.00%
2014-10-28 0 3.500 3.330 3.550 - - 0 0 - 2.435 2.317 2.470 - - 0 - 0.00%
2014-10-27 0 3.500 3.330 3.500 3.500 3.500 2,000 7,000 3.5000 2.435 2.317 2.435 2.435 2.435 2,874 2.4354 0.57%
2014-10-24 0 3.480 3.350 3.520 3.480 3.480 10,000 34,800 3.4800 2.422 2.331 2.449 2.422 2.422 14,371 2.4215 0.00%
2014-10-23 0 3.480 3.380 3.480 - - 0 0 - 2.422 2.352 2.422 - - 0 - -0.29%
2014-10-22 0 3.490 3.400 3.490 3.490 3.490 54,000 188,460 3.4900 2.428 2.366 2.428 2.428 2.428 77,604 2.4285 2.29%
2014-10-21 0 3.450 3.440 3.500 - - 0 0 - 2.374 2.367 2.409 - - 0 - 0.00%
2014-10-20 0 3.450 3.400 3.450 - - 0 0 - 2.374 2.340 2.374 - - 0 - 0.00%
2014-10-17 0 3.450 3.450 3.480 3.450 3.450 30,000 103,500 3.4500 2.374 2.374 2.395 2.374 2.374 43,594 2.3742 -0.29%
2014-10-16 0 3.460 3.440 3.500 3.460 3.460 200,000 692,000 3.4600 2.381 2.367 2.409 2.381 2.381 290,624 2.3811 0.00%
2014-10-15 0 3.460 3.440 3.590 3.460 3.470 62,000 214,640 3.4619 2.381 2.367 2.471 2.381 2.388 90,093 2.3824 0.00%
2014-10-14 0 3.460 3.460 3.500 3.460 3.480 30,000 104,100 3.4700 2.381 2.381 2.409 2.381 2.395 43,594 2.3880 -1.14%
2014-10-13 0 3.500 3.470 3.500 - - 0 0 - 2.409 2.388 2.409 - - 0 - 0.00%
2014-10-10 0 3.500 3.470 3.500 3.500 3.550 168,000 594,140 3.5365 2.409 2.388 2.409 2.409 2.443 244,124 2.4338 -0.57%
2014-10-09 0 3.520 3.520 3.590 3.520 3.620 106,000 377,140 3.5579 2.422 2.422 2.471 2.422 2.491 154,031 2.4485 -2.76%
2014-10-08 0 3.620 3.560 3.630 3.550 3.620 442,000 1,578,320 3.5709 2.491 2.450 2.498 2.443 2.491 642,278 2.4574 2.55%
2014-10-07 0 3.530 3.530 3.550 3.520 3.540 36,000 127,260 3.5350 2.429 2.429 2.443 2.422 2.436 52,312 2.4327 0.86%
2014-10-06 0 3.500 3.500 3.620 3.350 3.500 268,000 911,220 3.4001 2.409 2.409 2.491 2.305 2.409 389,436 2.3398 4.17%
2014-10-03 0 3.360 3.350 3.480 3.330 3.390 45,610 153,229 3.3595 2.312 2.305 2.395 2.292 2.333 66,277 2.3120 -1.18%
2014-09-30 0 3.400 3.400 3.410 3.330 3.400 106,000 359,280 3.3894 2.340 2.340 2.347 2.292 2.340 154,031 2.3325 1.19%
2014-09-29 0 3.360 3.360 3.400 3.350 3.410 32,000 107,820 3.3694 2.312 2.312 2.340 2.305 2.347 46,500 2.3187 0.30%
2014-09-26 0 3.350 3.350 3.410 3.290 3.400 334,000 1,119,600 3.3521 2.305 2.305 2.347 2.264 2.340 485,342 2.3068 -2.33%
2014-09-25 0 3.430 3.380 3.430 3.430 3.430 44,000 150,920 3.4300 2.360 2.326 2.360 2.360 2.360 63,937 2.3604 -0.58%
2014-09-24 0 3.450 3.440 3.450 3.440 3.450 144,000 495,500 3.4410 2.374 2.367 2.374 2.367 2.374 209,249 2.3680 0.58%
2014-09-23 0 3.430 3.420 3.440 3.380 3.450 250,000 858,000 3.4320 2.360 2.354 2.367 2.326 2.374 363,280 2.3618 0.00%
2014-09-22 0 3.430 3.420 3.450 3.420 3.430 128,000 438,840 3.4284 2.360 2.354 2.374 2.354 2.360 185,999 2.3594 0.59%
2014-09-19 0 3.410 3.390 3.410 3.390 3.430 616,000 2,097,140 3.4044 2.347 2.333 2.347 2.333 2.360 895,121 2.3429 0.29%
2014-09-18 0 3.400 3.390 3.430 3.390 3.400 4,000 13,580 3.3950 2.340 2.333 2.360 2.333 2.340 5,812 2.3364 0.00%
2014-09-17 0 3.400 3.400 3.430 3.360 3.400 120,000 405,200 3.3767 2.340 2.340 2.360 2.312 2.340 174,374 2.3237 1.49%
2014-09-16 0 3.350 3.350 3.480 3.350 3.390 220,000 742,780 3.3763 2.305 2.305 2.395 2.305 2.333 319,686 2.3235 -1.18%
2014-09-15 0 3.390 3.390 3.400 3.380 3.450 108,000 367,120 3.3993 2.333 2.333 2.340 2.326 2.374 156,937 2.3393 -2.31%
2014-09-12 0 3.470 3.450 3.470 3.430 3.480 126,000 435,180 3.4538 2.388 2.374 2.388 2.360 2.395 183,093 2.3768 -0.29%
2014-09-11 0 3.480 3.430 3.480 3.430 3.480 80,000 275,980 3.4498 2.395 2.360 2.395 2.360 2.395 116,249 2.3740 -0.57%
2014-09-10 0 3.500 3.450 3.500 3.420 3.500 38,000 132,000 3.4737 2.409 2.374 2.409 2.354 2.409 55,218 2.3905 2.04%
2014-09-08 0 3.430 3.430 3.500 3.400 3.430 60,000 205,360 3.4227 2.360 2.360 2.409 2.340 2.360 87,187 2.3554 0.00%
2014-09-05 0 3.430 3.430 3.500 3.430 3.500 696,000 2,440,940 3.5071 2.360 2.360 2.409 2.360 2.409 1,011,370 2.4135 -2.00%
2014-09-04 0 3.500 3.480 3.500 3.480 3.500 82,000 285,400 3.4805 2.409 2.395 2.409 2.395 2.409 119,156 2.3952 0.00%
2014-09-03 0 3.500 3.500 3.550 3.500 3.550 178,000 628,740 3.5322 2.409 2.409 2.443 2.409 2.443 258,655 2.4308 -0.57%
2014-09-02 0 3.520 3.520 3.580 3.480 3.520 128,000 447,760 3.4981 2.422 2.422 2.464 2.395 2.422 185,999 2.4073 0.28%
2014-09-01 0 3.510 3.510 3.560 3.500 3.510 40,000 140,020 3.5005 2.415 2.415 2.450 2.409 2.415 58,125 2.4090 0.57%
2014-08-29 0 3.490 3.420 3.520 3.490 3.490 4,000 13,960 3.4900 2.402 2.354 2.422 2.402 2.402 5,812 2.4017 0.00%
2014-08-28 0 3.490 3.430 3.500 3.420 3.530 282,000 977,860 3.4676 2.402 2.360 2.409 2.354 2.429 409,779 2.3863 -1.41%
2014-08-27 0 3.540 3.540 3.550 3.460 3.490 64,000 221,900 3.4672 2.436 2.436 2.443 2.381 2.402 93,000 2.3860 -0.56%
2014-08-26 0 3.560 3.500 3.560 3.480 3.560 356,000 1,246,080 3.5002 2.450 2.409 2.450 2.395 2.450 517,310 2.4088 0.28%
2014-08-25 0 3.550 3.540 3.570 3.400 3.580 318,000 1,103,420 3.4699 2.443 2.436 2.457 2.340 2.464 462,092 2.3879 -0.84%
2014-08-22 0 3.580 3.580 3.600 3.480 3.600 466,000 1,656,120 3.5539 2.464 2.464 2.477 2.395 2.477 677,153 2.4457 -2.45%
2014-08-21 0 3.670 3.660 3.670 3.600 3.740 510,000 1,877,200 3.6808 2.526 2.519 2.526 2.477 2.574 741,090 2.5330 -3.17%
2014-08-20 0 3.790 3.730 3.740 3.700 4.000 3,152,000 12,109,400 3.8418 2.608 2.567 2.574 2.546 2.753 4,580,229 2.6438 -5.72%
2014-08-19 0 4.020 4.000 4.010 3.370 4.050 10,280,000 39,265,480 3.8196 2.766 2.753 2.760 2.319 2.787 14,938,057 2.6286 60.80%
2014-08-18 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2014-08-15 0 2.500 2.500 2.600 2.420 2.420 30,000 72,600 2.4200 1.720 1.720 1.789 1.665 1.665 43,594 1.6654 1.21%
2014-08-14 0 2.470 2.420 2.550 - - 0 0 - 1.700 1.665 1.755 - - 0 - 0.00%
2014-08-13 0 2.470 2.470 2.650 2.470 2.600 200,000 496,860 2.4843 1.700 1.700 1.824 1.700 1.789 290,624 1.7096 -5.00%
2014-08-12 0 2.600 2.460 2.620 2.430 2.600 276,000 691,580 2.5057 1.789 1.693 1.803 1.672 1.789 401,061 1.7244 8.33%
2014-08-11 0 2.400 2.400 2.450 2.400 2.440 160,000 386,700 2.4169 1.652 1.652 1.686 1.652 1.679 232,499 1.6632 2.13%
2014-08-08 0 2.350 2.350 2.400 - - 0 0 - 1.617 1.617 1.652 - - 0 - 0.00%
2014-08-07 0 2.350 2.300 2.400 - - 0 0 - 1.617 1.583 1.652 - - 0 - 0.00%
2014-08-06 0 2.350 2.200 2.400 2.350 2.350 60,000 141,000 2.3500 1.617 1.514 1.652 1.617 1.617 87,187 1.6172 0.00%
2014-08-05 0 2.350 2.350 2.400 2.350 2.360 50,000 117,800 2.3560 1.617 1.617 1.652 1.617 1.624 72,656 1.6213 1.29%
2014-08-04 0 2.320 2.320 2.400 2.320 2.320 10,000 23,200 2.3200 1.597 1.597 1.652 1.597 1.597 14,531 1.5966 -2.52%
2014-08-01 0 2.380 2.300 2.380 2.320 2.380 186,000 441,100 2.3715 1.638 1.583 1.638 1.597 1.638 270,280 1.6320 0.00%
2014-07-31 0 2.380 2.380 2.400 2.380 2.380 60,000 142,800 2.3800 1.638 1.638 1.652 1.638 1.638 87,187 1.6379 -0.83%
2014-07-30 0 2.400 2.300 2.400 - - 0 0 - 1.652 1.583 1.652 - - 0 - 0.00%
2014-07-29 0 2.400 2.200 2.400 - - 0 0 - 1.652 1.514 1.652 - - 0 - 0.00%
2014-07-28 0 2.400 2.400 2.450 2.400 2.400 96,000 230,400 2.4000 1.652 1.652 1.686 1.652 1.652 139,499 1.6516 -2.04%
2014-07-25 0 2.450 2.250 2.450 2.500 2.500 50,000 125,000 2.5000 1.686 1.548 1.686 1.720 1.720 72,656 1.7204 0.00%
2014-07-24 0 2.450 2.100 2.450 - - 0 0 - 1.686 1.445 1.686 - - 0 - -0.41%
2014-07-23 0 2.460 2.100 2.460 - - 0 0 - 1.693 1.445 1.693 - - 0 - 0.00%
2014-07-22 0 2.460 2.180 2.480 2.450 2.460 66,000 162,180 2.4573 1.693 1.500 1.707 1.686 1.693 95,906 1.6910 0.00%
2014-07-21 0 2.460 2.450 2.500 2.460 2.460 30,000 73,800 2.4600 1.693 1.686 1.720 1.693 1.693 43,594 1.6929 0.00%
2014-07-18 0 2.460 2.320 2.550 2.450 2.460 58,000 142,600 2.4586 1.693 1.597 1.755 1.686 1.693 84,281 1.6920 0.41%
2014-07-17 0 2.450 2.150 2.450 2.450 2.450 2,000 4,900 2.4500 1.686 1.480 1.686 1.686 1.686 2,906 1.6860 2.08%
2014-07-16 0 2.400 2.150 2.500 - - 0 0 - 1.652 1.480 1.720 - - 0 - 0.00%
2014-07-15 0 2.400 2.300 2.490 2.400 2.400 16,000 38,400 2.4000 1.652 1.583 1.714 1.652 1.652 23,250 1.6516 -3.23%
2014-07-14 0 2.480 2.300 2.480 2.480 2.480 80,000 198,400 2.4800 1.707 1.583 1.707 1.707 1.707 116,249 1.7067 0.40%
2014-07-11 0 2.470 2.200 2.470 2.480 2.500 130,000 324,000 2.4923 1.700 1.514 1.700 1.707 1.720 188,905 1.7151 2.92%
2014-07-10 0 2.400 2.200 2.400 2.400 2.400 100,000 240,000 2.4000 1.652 1.514 1.652 1.652 1.652 145,312 1.6516 0.00%
2014-07-09 0 2.400 2.280 2.400 2.400 2.500 30,000 74,000 2.4667 1.652 1.569 1.652 1.652 1.720 43,594 1.6975 0.00%
2014-07-08 0 2.400 2.210 2.400 2.400 2.400 18,000 43,200 2.4000 1.652 1.521 1.652 1.652 1.652 26,156 1.6516 4.35%
2014-07-07 0 2.300 2.100 2.400 - - 0 0 - 1.583 1.445 1.652 - - 0 - 0.00%
2014-07-04 0 2.300 2.200 2.400 - - 0 0 - 1.583 1.514 1.652 - - 0 - 0.00%
2014-07-03 0 2.300 2.200 2.400 - - 0 0 - 1.583 1.514 1.652 - - 0 - 0.00%
2014-07-02 0 2.300 2.250 2.300 2.300 2.310 272,000 625,820 2.3008 1.583 1.548 1.583 1.583 1.590 395,248 1.5834 0.00%
2014-06-30 0 2.300 2.200 2.400 - - 0 0 - 1.583 1.514 1.652 - - 0 - 0.00%
2014-06-27 0 2.300 2.130 2.300 - - 0 0 - 1.583 1.466 1.583 - - 0 - 0.00%
2014-06-26 0 2.300 2.130 2.350 2.300 2.310 250,000 575,500 2.3020 1.583 1.466 1.617 1.583 1.590 363,280 1.5842 0.00%
2014-06-25 0 2.300 2.120 2.400 2.300 2.300 200,000 460,000 2.3000 1.583 1.459 1.652 1.583 1.583 290,624 1.5828 0.00%
2014-06-24 0 2.300 2.200 2.300 2.160 2.320 362,000 811,580 2.2419 1.583 1.514 1.583 1.486 1.597 526,029 1.5428 -8.00%
2014-06-23 0 2.500 2.300 2.500 - - 0 0 - 1.720 1.583 1.720 - - 0 - 0.00%
2014-06-20 0 2.500 2.280 2.500 2.500 2.500 200,000 500,000 2.5000 1.720 1.569 1.720 1.720 1.720 290,624 1.7204 0.00%
2014-06-19 0 2.500 2.280 2.500 - - 0 0 - 1.720 1.569 1.720 - - 0 - 0.00%
2014-06-18 0 2.500 2.450 2.500 2.500 2.500 150,000 375,000 2.5000 1.720 1.686 1.720 1.720 1.720 217,968 1.7204 0.81%
2014-06-17 0 2.480 2.480 2.590 2.460 2.500 58,000 144,520 2.4917 1.707 1.707 1.782 1.693 1.720 84,281 1.7147 2.90%
2014-06-16 0 2.410 2.410 2.600 - - 0 0 - 1.659 1.659 1.789 - - 0 - 0.42%
2014-06-13 0 2.400 2.400 2.500 2.310 2.310 6,000 13,860 2.3100 1.652 1.652 1.720 1.590 1.590 8,719 1.5897 -0.83%
2014-06-12 0 2.420 2.350 2.540 2.310 2.550 294,000 741,940 2.5236 1.665 1.617 1.748 1.590 1.755 427,217 1.7367 1.68%
2014-06-11 0 2.380 2.150 2.440 - - 0 0 - 1.638 1.480 1.679 - - 0 - 0.00%
2014-06-10 0 2.380 2.200 2.380 2.400 2.400 16,000 38,400 2.4000 1.638 1.514 1.638 1.652 1.652 23,250 1.6516 7.21%
2014-06-09 0 2.220 2.220 2.450 2.220 2.220 6,000 13,780 2.2967 1.528 1.528 1.686 1.528 1.528 8,719 1.5805 -11.20%
2014-06-06 0 2.500 2.200 2.500 - - 0 0 - 1.720 1.514 1.720 - - 0 - -3.85%
2014-06-05 0 2.600 2.250 2.640 2.500 2.640 242,000 627,720 2.5939 1.789 1.548 1.817 1.720 1.817 351,655 1.7850 4.42%
2014-06-04 0 2.490 2.350 2.490 2.200 2.600 328,000 797,140 2.4303 1.714 1.617 1.714 1.514 1.789 476,623 1.6725 18.57%
2014-06-03 0 2.100 2.100 2.360 2.080 2.080 60,000 124,800 2.0800 1.445 1.445 1.624 1.431 1.431 87,187 1.4314 0.96%
2014-05-30 0 2.080 2.080 2.130 - - 0 0 - 1.431 1.431 1.466 - - 0 - 0.00%
2014-05-29 0 2.080 2.080 2.140 2.080 2.100 262,000 549,200 2.0962 1.431 1.431 1.473 1.431 1.445 380,717 1.4425 1.46%
2014-05-28 0 2.050 2.050 2.100 2.050 2.050 100,000 205,000 2.0500 1.411 1.411 1.445 1.411 1.411 145,312 1.4108 1.49%
2014-05-27 0 2.020 2.020 2.090 - - 0 0 - 1.390 1.390 1.438 - - 0 - 1.25%
2014-05-26 0 2.020 2.010 2.020 2.010 2.100 656,000 1,333,700 2.0331 1.373 1.366 1.373 1.366 1.427 965,191 1.3818 -0.98%
2014-05-23 0 2.040 2.040 2.080 - - 0 0 - 1.387 1.387 1.414 - - 0 - 0.00%
2014-05-22 0 2.040 2.040 2.100 - - 0 0 - 1.387 1.387 1.427 - - 0 - 0.49%
2014-05-21 0 2.030 2.030 2.150 - - 0 0 - 1.380 1.380 1.461 - - 0 - 0.00%
2014-05-20 0 2.030 2.020 2.150 2.030 2.090 42,000 85,620 2.0386 1.380 1.373 1.461 1.380 1.420 61,796 1.3855 -3.33%
2014-05-19 0 2.100 2.040 2.100 2.150 2.150 200,000 430,000 2.1500 1.427 1.387 1.427 1.461 1.461 294,266 1.4613 0.00%
2014-05-16 0 2.100 2.000 2.130 - - 0 0 - 1.427 1.359 1.448 - - 0 - 0.00%
2014-05-15 0 2.100 2.100 2.150 2.100 2.100 40,675 85,383 2.0992 1.427 1.427 1.461 1.427 1.427 59,846 1.4267 4.48%
2014-05-14 0 2.010 2.000 2.150 - - 0 0 - 1.366 1.359 1.461 - - 0 - 0.00%
2014-05-13 0 2.010 2.010 2.130 2.000 2.020 140,000 281,640 2.0117 1.366 1.366 1.448 1.359 1.373 205,986 1.3673 -4.29%
2014-05-12 0 2.100 2.010 2.100 2.100 2.100 112,000 235,200 2.1000 1.427 1.366 1.427 1.427 1.427 164,789 1.4273 0.00%
2014-05-09 0 2.100 2.000 2.100 2.100 2.100 140,000 294,000 2.1000 1.427 1.359 1.427 1.427 1.427 205,986 1.4273 0.00%
2014-05-08 0 2.100 1.920 2.100 2.100 2.140 178,000 376,120 2.1130 1.427 1.305 1.427 1.427 1.454 261,896 1.4361 0.00%
2014-05-07 0 2.100 2.050 2.110 2.050 2.100 4,000 8,300 2.0750 1.427 1.393 1.434 1.393 1.427 5,885 1.4103 5.00%
2014-05-05 0 2.000 1.980 2.120 2.000 2.000 82,000 164,000 2.0000 1.359 1.346 1.441 1.359 1.359 120,649 1.3593 -5.21%
2014-05-02 0 2.110 2.000 2.130 - - 0 0 - 1.434 1.359 1.448 - - 0 - 0.00%
2014-04-30 0 2.110 2.100 2.160 2.100 2.110 26,000 54,760 2.1062 1.434 1.427 1.468 1.427 1.434 38,255 1.4315 4.98%
2014-04-29 0 2.010 2.010 2.300 2.000 2.100 32,000 67,000 2.0938 1.366 1.366 1.563 1.359 1.427 47,082 1.4230 -5.19%
2014-04-28 0 2.120 2.100 2.310 2.120 2.120 28,000 59,360 2.1200 1.441 1.427 1.570 1.441 1.441 41,197 1.4409 0.00%
2014-04-25 0 2.120 1.920 2.210 - - 0 0 - 1.441 1.305 1.502 - - 0 - 0.00%
2014-04-24 0 2.120 2.100 2.180 - - 0 0 - 1.441 1.427 1.482 - - 0 - 0.00%
2014-04-23 0 2.120 2.120 2.170 2.120 2.120 30,000 63,600 2.1200 1.441 1.441 1.475 1.441 1.441 44,140 1.4409 0.00%
2014-04-22 0 2.120 2.080 2.440 - - 0 0 - 1.441 1.414 1.658 - - 0 - 0.00%
2014-04-17 0 2.120 1.940 2.270 2.120 2.120 20,000 42,400 2.1200 1.441 1.319 1.543 1.441 1.441 29,427 1.4409 1.92%
2014-04-16 0 2.080 2.010 2.390 - - 0 0 - 1.414 1.366 1.624 - - 0 - 0.00%
2014-04-15 0 2.080 2.080 2.180 - - 0 0 - 1.414 1.414 1.482 - - 0 - 0.00%
2014-04-14 0 2.080 1.910 2.080 - - 0 0 - 1.414 1.298 1.414 - - 0 - -0.95%
2014-04-11 0 2.100 2.100 2.160 2.100 2.150 80,000 168,800 2.1100 1.427 1.427 1.468 1.427 1.461 117,706 1.4341 0.00%
2014-04-10 0 2.100 2.090 2.170 - - 0 0 - 1.427 1.420 1.475 - - 0 - 0.00%
2014-04-09 0 2.100 2.100 2.190 2.100 2.100 42,000 88,200 2.1000 1.427 1.427 1.488 1.427 1.427 61,796 1.4273 0.00%
2014-04-08 0 2.100 2.080 2.100 - - 0 0 - 1.427 1.414 1.427 - - 0 - -0.94%
2014-04-07 0 2.120 2.120 2.170 2.100 2.100 20,000 42,000 2.1000 1.441 1.441 1.475 1.427 1.427 29,427 1.4273 1.92%
2014-04-04 0 2.080 2.040 2.080 2.090 2.090 6,000 12,540 2.0900 1.414 1.387 1.414 1.420 1.420 8,828 1.4205 -0.95%
2014-04-03 0 2.100 2.020 2.230 - - 0 0 - 1.427 1.373 1.516 - - 0 - 0.00%
2014-04-02 0 2.100 2.100 2.280 2.100 2.100 22,000 46,200 2.1000 1.427 1.427 1.550 1.427 1.427 32,369 1.4273 2.94%
2014-04-01 0 2.040 2.040 2.180 2.040 2.050 30,000 61,400 2.0467 1.387 1.387 1.482 1.387 1.393 44,140 1.3910 0.00%
2014-03-31 0 2.040 2.030 2.250 2.020 2.040 46,000 93,360 2.0296 1.387 1.380 1.529 1.373 1.387 67,681 1.3794 0.00%
2014-03-28 0 2.040 2.040 2.160 2.040 2.050 68,000 138,800 2.0412 1.387 1.387 1.468 1.387 1.393 100,050 1.3873 0.00%
2014-03-27 0 2.040 2.040 2.200 - - 0 0 - 1.387 1.387 1.495 - - 0 - 0.00%
2014-03-26 0 2.040 2.040 2.150 2.040 2.040 42,000 85,680 2.0400 1.387 1.387 1.461 1.387 1.387 61,796 1.3865 -0.49%
2014-03-25 0 2.050 1.960 2.050 1.990 2.050 52,000 106,280 2.0438 1.393 1.332 1.393 1.353 1.393 76,509 1.3891 7.89%
2014-03-24 0 1.900 1.900 1.980 1.900 2.080 86,000 175,020 2.0351 1.291 1.291 1.346 1.291 1.414 126,534 1.3832 -8.65%
2014-03-21 0 2.080 2.000 2.080 - - 0 0 - 1.414 1.359 1.414 - - 0 - -0.95%
2014-03-20 0 2.100 2.000 2.100 2.100 2.100 4,000 8,400 2.1000 1.427 1.359 1.427 1.427 1.427 5,885 1.4273 0.96%
2014-03-19 0 2.080 1.930 2.080 - - 0 0 - 1.414 1.312 1.414 - - 0 - -1.89%
2014-03-18 0 2.120 1.930 2.120 2.120 2.120 72,000 152,640 2.1200 1.441 1.312 1.441 1.441 1.441 105,936 1.4409 0.00%
2014-03-17 0 2.120 1.920 2.120 2.100 2.120 38,000 79,840 2.1011 1.441 1.305 1.441 1.427 1.441 55,910 1.4280 6.00%
2014-03-14 0 2.000 1.900 2.120 - - 0 0 - 1.359 1.291 1.441 - - 0 - 0.00%
2014-03-13 0 2.000 1.920 2.000 - - 0 0 - 1.359 1.305 1.359 - - 0 - 0.00%
2014-03-12 0 2.000 1.920 2.000 - - 0 0 - 1.359 1.305 1.359 - - 0 - -1.96%
2014-03-11 0 2.040 1.970 2.050 - - 0 0 - 1.387 1.339 1.393 - - 0 - 0.00%
2014-03-10 0 2.040 1.960 2.050 2.000 2.140 40,000 82,620 2.0655 1.387 1.332 1.393 1.359 1.454 58,853 1.4038 4.08%
2014-03-07 0 1.960 1.950 2.050 1.960 1.960 54,000 105,840 1.9600 1.332 1.325 1.393 1.332 1.332 79,452 1.3321 -2.00%
2014-03-06 0 2.000 1.990 2.080 1.970 2.000 16,000 31,740 1.9838 1.359 1.353 1.414 1.339 1.359 23,541 1.3483 3.63%
2014-03-05 0 1.930 1.930 1.970 1.900 1.900 4,000 7,600 1.9000 1.312 1.312 1.339 1.291 1.291 5,885 1.2914 1.58%
2014-03-04 0 1.900 1.890 1.970 - - 0 0 - 1.291 1.285 1.339 - - 0 - 0.00%
2014-03-03 0 1.900 1.890 1.970 - - 0 0 - 1.291 1.285 1.339 - - 0 - 0.00%
2014-02-28 0 1.900 1.880 2.050 - - 0 0 - 1.291 1.278 1.393 - - 0 - 0.00%
2014-02-27 0 1.900 1.880 2.090 - - 0 0 - 1.291 1.278 1.420 - - 0 - 0.00%
2014-02-26 0 1.900 1.900 1.980 1.900 1.940 10,000 19,320 1.9320 1.291 1.291 1.346 1.291 1.319 14,713 1.3131 -3.55%
2014-02-25 0 1.970 1.940 1.980 - - 0 0 - 1.339 1.319 1.346 - - 0 - 0.00%
2014-02-24 0 1.970 1.950 1.980 1.950 1.980 85,400 167,504 1.9614 1.339 1.325 1.346 1.325 1.346 125,651 1.3331 1.55%
2014-02-21 0 1.940 1.930 1.960 1.940 1.980 44,000 85,520 1.9436 1.319 1.312 1.332 1.319 1.346 64,738 1.3210 2.65%
2014-02-20 0 1.890 1.890 1.970 1.880 1.880 10,000 18,800 1.8800 1.285 1.285 1.339 1.278 1.278 14,713 1.2778 -4.06%
2014-02-19 0 1.970 1.890 1.980 - - 0 0 - 1.339 1.285 1.346 - - 0 - 0.00%
2014-02-18 0 1.970 1.970 1.980 1.970 1.970 14,000 27,580 1.9700 1.339 1.339 1.346 1.339 1.339 20,599 1.3389 3.14%
2014-02-17 0 1.910 1.890 1.910 - - 58,000 109,620 1.8900 1.298 1.285 1.298 - - 85,337 1.2846 -0.52%
2014-02-14 0 1.920 1.890 1.930 1.960 1.960 18,000 35,280 1.9600 1.305 1.285 1.312 1.332 1.332 26,484 1.3321 3.23%
2014-02-13 0 1.860 1.850 1.950 - - 0 0 - 1.264 1.257 1.325 - - 0 - 0.00%
2014-02-12 0 1.860 1.860 1.950 1.800 1.860 50,000 91,480 1.8296 1.264 1.264 1.325 1.223 1.264 73,566 1.2435 0.00%
2014-02-11 0 1.860 1.860 1.950 1.860 1.880 36,000 67,400 1.8722 1.264 1.264 1.325 1.264 1.278 52,968 1.2725 -5.10%
2014-02-10 0 1.960 1.850 1.960 - - 0 0 - 1.332 1.257 1.332 - - 0 - 0.00%
2014-02-07 0 1.960 1.860 1.960 - - 0 0 - 1.332 1.264 1.332 - - 0 - 0.00%
2014-02-06 0 1.960 1.850 1.960 - - 0 0 - 1.332 1.257 1.332 - - 0 - 0.00%
2014-02-05 0 1.960 1.810 1.960 - - 0 0 - 1.332 1.230 1.332 - - 0 - 0.00%
2014-02-04 0 1.960 1.800 1.960 - - 0 0 - 1.332 1.223 1.332 - - 0 - 0.00%
2014-01-30 0 1.960 1.810 1.960 - - 0 0 - 1.332 1.230 1.332 - - 0 - 0.00%
2014-01-29 0 1.960 1.810 1.960 - - 0 0 - 1.332 1.230 1.332 - - 0 - 0.00%
2014-01-28 0 1.960 1.810 1.980 1.960 1.960 50,000 98,000 1.9600 1.332 1.230 1.346 1.332 1.332 73,566 1.3321 8.29%
2014-01-27 0 1.810 1.810 1.870 1.810 1.870 70,000 129,700 1.8529 1.230 1.230 1.271 1.230 1.271 102,993 1.2593 -6.22%
2014-01-24 0 1.930 1.870 1.960 - - 0 0 - 1.312 1.271 1.332 - - 0 - 0.00%
2014-01-23 0 1.930 1.870 1.930 1.930 1.930 33,000 63,690 1.9300 1.312 1.271 1.312 1.312 1.312 48,554 1.3117 0.52%
2014-01-22 0 1.920 1.920 1.960 1.920 1.920 24,000 46,080 1.9200 1.305 1.305 1.332 1.305 1.305 35,312 1.3049 -2.04%
2014-01-21 0 1.960 1.880 1.960 - - 0 0 - 1.332 1.278 1.332 - - 0 - -1.01%
2014-01-20 0 1.980 1.870 1.980 1.860 1.980 303,000 567,240 1.8721 1.346 1.271 1.346 1.264 1.346 445,812 1.2724 5.88%
2014-01-17 0 1.870 1.870 2.000 - - 0 0 - 1.271 1.271 1.359 - - 0 - 0.00%
2014-01-16 0 1.870 1.870 1.920 - - 0 0 - 1.271 1.271 1.305 - - 0 - 1.08%
2014-01-15 0 1.850 1.850 1.920 - - 0 0 - 1.257 1.257 1.305 - - 0 - 0.00%
2014-01-14 0 1.850 1.850 1.900 1.850 1.870 28,000 52,200 1.8643 1.257 1.257 1.291 1.257 1.271 41,197 1.2671 -1.07%
2014-01-13 0 1.870 1.830 1.900 - - 0 0 - 1.271 1.244 1.291 - - 0 - 0.00%
2014-01-10 0 1.870 1.850 1.900 1.850 1.870 86,000 160,660 1.8681 1.271 1.257 1.291 1.257 1.271 126,534 1.2697 -0.53%
2014-01-09 0 1.880 1.850 1.880 - - 0 0 - 1.278 1.257 1.278 - - 0 - -1.05%
2014-01-08 0 1.900 1.880 1.920 1.900 1.900 10,000 19,000 1.9000 1.291 1.278 1.305 1.291 1.291 14,713 1.2914 -1.04%
2014-01-07 0 1.920 1.820 1.920 1.920 1.920 40,000 76,800 1.9200 1.305 1.237 1.305 1.305 1.305 58,853 1.3049 3.23%
2014-01-06 0 1.860 1.860 1.870 1.860 1.860 10,000 18,600 1.8600 1.264 1.264 1.271 1.264 1.264 14,713 1.2642 3.33%
2014-01-03 0 1.800 1.800 1.830 1.800 1.800 222,000 399,600 1.8000 1.223 1.223 1.244 1.223 1.223 326,635 1.2234 0.00%
2014-01-02 0 1.800 1.800 1.850 1.800 1.810 102,000 183,800 1.8020 1.223 1.223 1.257 1.223 1.230 150,075 1.2247 -4.26%
2013-12-31 0 1.880 1.750 2.000 - - 0 0 - 1.278 1.189 1.359 - - 0 - 0.00%
2013-12-30 0 1.880 1.800 1.890 1.880 1.900 169,000 319,800 1.8923 1.278 1.223 1.285 1.278 1.291 248,654 1.2861 -1.57%
2013-12-27 0 1.910 1.900 1.940 1.900 1.910 40,000 76,300 1.9075 1.298 1.291 1.319 1.291 1.298 58,853 1.2964 -0.52%
2013-12-24 0 1.920 1.900 2.000 - - 0 0 - 1.305 1.291 1.359 - - 0 - 0.00%
2013-12-23 0 1.920 1.900 1.920 1.900 1.920 82,000 156,000 1.9024 1.305 1.291 1.305 1.291 1.305 120,649 1.2930 1.05%
2013-12-20 0 1.900 1.900 2.000 - - 0 0 - 1.291 1.291 1.359 - - 0 - 0.00%
2013-12-19 0 1.900 1.880 1.990 - - 0 0 - 1.291 1.278 1.353 - - 0 - 0.00%
2013-12-18 0 1.900 1.890 1.900 - - 0 0 - 1.291 1.285 1.291 - - 0 - 0.00%
2013-12-17 0 1.900 1.880 1.900 1.900 1.900 22,000 41,800 1.9000 1.291 1.278 1.291 1.291 1.291 32,369 1.2914 0.00%
2013-12-16 0 1.900 1.870 1.980 - - 0 0 - 1.291 1.271 1.346 - - 0 - 0.00%
2013-12-13 0 1.900 1.860 1.900 - - 0 0 - 1.291 1.264 1.291 - - 0 - 0.00%
2013-12-12 0 1.900 1.870 1.950 1.890 1.900 16,000 30,300 1.8938 1.291 1.271 1.325 1.285 1.291 23,541 1.2871 2.15%
2013-12-11 0 1.860 1.850 2.000 - - 0 0 - 1.264 1.257 1.359 - - 0 - 0.00%
2013-12-10 0 1.860 1.850 1.900 - - 0 0 - 1.264 1.257 1.291 - - 0 - 0.00%
2013-12-09 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 1.264 1.264 1.291 1.264 1.264 2,943 1.2642 0.54%
2013-12-06 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-12-05 0 1.850 1.850 1.900 1.850 1.850 10,000 18,500 1.8500 1.257 1.257 1.291 1.257 1.257 14,713 1.2574 0.00%
2013-12-04 0 1.850 1.830 1.900 - - 0 0 - 1.257 1.244 1.291 - - 0 - 0.00%
2013-12-03 0 1.850 1.830 1.900 - - 0 0 - 1.257 1.244 1.291 - - 0 - 0.00%
2013-12-02 0 1.850 1.840 1.900 - - 0 0 - 1.257 1.251 1.291 - - 0 - 0.00%
2013-11-29 0 1.850 1.830 1.900 1.830 1.850 26,000 47,980 1.8454 1.257 1.244 1.291 1.244 1.257 38,255 1.2542 1.09%
2013-11-28 0 1.830 1.830 1.930 - - 0 0 - 1.244 1.244 1.312 - - 0 - 0.00%
2013-11-27 0 1.830 1.830 1.930 - - 0 0 - 1.244 1.244 1.312 - - 0 - 0.00%
2013-11-26 0 1.830 1.830 1.900 - - 0 0 - 1.244 1.244 1.291 - - 0 - 0.55%
2013-11-25 0 1.820 1.810 1.900 - - 0 0 - 1.237 1.230 1.291 - - 0 - 0.00%
2013-11-22 0 1.820 1.810 2.000 - - 0 0 - 1.237 1.230 1.359 - - 0 - 0.00%
2013-11-21 0 1.820 1.820 1.900 1.820 1.820 14,000 25,480 1.8200 1.237 1.237 1.291 1.237 1.237 20,599 1.2370 0.00%
2013-11-20 0 1.820 1.820 1.900 1.810 1.820 64,000 116,320 1.8175 1.237 1.237 1.291 1.230 1.237 94,165 1.2353 0.00%
2013-11-19 0 1.820 1.820 1.850 1.810 1.900 24,000 44,380 1.8492 1.237 1.237 1.257 1.230 1.291 35,312 1.2568 -1.09%
2013-11-18 0 1.840 1.810 1.840 1.840 1.840 8,000 14,720 1.8400 1.251 1.230 1.251 1.251 1.251 11,771 1.2506 0.00%
2013-11-15 0 1.840 1.810 1.850 1.840 1.860 93,000 171,490 1.8440 1.251 1.230 1.257 1.251 1.264 136,833 1.2533 -1.08%
2013-11-14 0 1.860 1.850 1.860 1.860 1.860 190,000 353,400 1.8600 1.264 1.257 1.264 1.264 1.264 279,552 1.2642 0.00%
2013-11-13 0 1.860 1.860 1.930 - - 0 0 - 1.264 1.264 1.312 - - 0 - 0.54%
2013-11-12 0 1.850 1.850 2.000 1.850 1.850 20,000 37,000 1.8500 1.257 1.257 1.359 1.257 1.257 29,427 1.2574 0.00%
2013-11-11 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-11-08 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-11-07 0 1.850 1.850 1.950 - - 0 0 - 1.257 1.257 1.325 - - 0 - 0.00%
2013-11-06 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-11-05 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-11-04 0 1.850 1.850 - - - 0 0 - 1.257 1.257 - - - 0 - 0.00%
2013-11-01 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-10-31 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-10-30 0 1.850 1.850 1.900 - - 0 0 - 1.257 1.257 1.291 - - 0 - 0.00%
2013-10-29 0 1.850 1.850 1.930 1.850 1.850 33,000 61,000 1.8485 1.257 1.257 1.312 1.257 1.257 48,554 1.2563 0.00%
2013-10-28 0 1.850 1.850 1.900 1.850 1.850 50,000 92,500 1.8500 1.257 1.257 1.291 1.257 1.257 73,566 1.2574 0.00%
2013-10-25 0 1.850 1.850 1.930 - - 0 0 - 1.257 1.257 1.312 - - 0 - 0.00%
2013-10-24 0 1.850 1.850 2.000 1.850 1.850 32,000 59,200 1.8500 1.257 1.257 1.359 1.257 1.257 47,082 1.2574 0.00%
2013-10-23 0 1.850 1.850 1.930 1.850 1.850 10,000 18,500 1.8500 1.257 1.257 1.312 1.257 1.257 14,713 1.2574 0.00%
2013-10-22 0 1.850 1.850 2.000 - - 0 0 - 1.257 1.257 1.359 - - 0 - 0.00%
2013-10-21 0 1.850 1.850 1.900 - - 0 0 - 1.257 1.257 1.291 - - 0 - 0.00%
2013-10-18 0 1.850 1.850 1.900 1.850 1.850 4,000 7,400 1.8500 1.257 1.257 1.291 1.257 1.257 5,885 1.2574 0.00%
2013-10-17 0 1.850 1.820 1.890 - - 0 0 - 1.257 1.237 1.285 - - 0 - 0.00%
2013-10-16 0 1.850 1.820 1.850 - - 0 0 - 1.257 1.237 1.257 - - 0 - 0.00%
2013-10-15 0 1.850 1.820 1.850 - - 0 0 - 1.257 1.237 1.257 - - 0 - 0.00%
2013-10-11 0 1.850 1.820 1.900 1.840 1.850 74,000 136,860 1.8495 1.257 1.237 1.291 1.251 1.257 108,878 1.2570 2.21%
2013-10-10 0 1.810 1.810 1.840 1.810 1.810 82,000 148,420 1.8100 1.230 1.230 1.251 1.230 1.230 120,649 1.2302 0.00%
2013-10-09 0 1.810 1.810 1.830 - - 0 0 - 1.230 1.230 1.244 - - 0 - 0.56%
2013-10-08 0 1.800 1.790 1.840 1.790 1.800 334,000 600,500 1.7979 1.223 1.217 1.251 1.217 1.223 491,424 1.2220 0.56%
2013-10-07 0 1.790 1.750 1.840 - - 0 0 - 1.217 1.189 1.251 - - 0 - 0.00%
2013-10-04 0 1.790 1.760 1.830 - - 0 0 - 1.217 1.196 1.244 - - 0 - 0.00%
2013-10-03 0 1.790 1.760 1.900 1.760 1.830 85,000 153,570 1.8067 1.217 1.196 1.291 1.196 1.244 125,063 1.2279 -1.38%
2013-10-02 0 1.815 1.800 1.900 - - 0 0 - 1.234 1.223 1.291 - - 0 - 0.00%
2013-09-30 0 1.815 1.800 1.900 - - 0 0 - 1.234 1.223 1.291 - - 0 - 0.00%
2013-09-27 0 1.840 1.750 1.840 - - 0 0 - 1.234 1.173 1.234 - - 0 - -0.54%
2013-09-26 0 1.850 1.750 1.950 - - 0 0 - 1.240 1.173 1.307 - - 0 - 0.00%
2013-09-25 0 1.850 1.750 1.850 1.850 1.850 37,000 68,450 1.8500 1.240 1.173 1.240 1.240 1.240 55,189 1.2403 0.00%
2013-09-24 0 1.850 1.760 1.850 1.850 1.850 64,000 118,400 1.8500 1.240 1.180 1.240 1.240 1.240 95,462 1.2403 2.78%
2013-09-23 0 1.800 1.800 1.920 - - 0 0 - 1.207 1.207 1.287 - - 0 - 0.00%
2013-09-19 0 1.800 1.750 1.800 1.700 1.850 81,000 141,900 1.7519 1.207 1.173 1.207 1.140 1.240 120,819 1.1745 2.86%
2013-09-18 0 1.750 1.650 1.750 1.750 1.750 8,000 14,000 1.7500 1.173 1.106 1.173 1.173 1.173 11,933 1.1732 0.00%
2013-09-17 0 1.750 1.650 2.000 1.750 1.750 10,000 17,500 1.7500 1.173 1.106 1.341 1.173 1.173 14,916 1.1732 6.71%
2013-09-16 0 1.640 1.640 1.900 1.600 1.610 50,000 80,300 1.6060 1.099 1.099 1.274 1.073 1.079 74,580 1.0767 -5.75%
2013-09-13 0 1.740 1.740 1.900 - - 0 0 - 1.167 1.167 1.274 - - 0 - 0.00%
2013-09-12 0 1.740 1.650 1.740 1.750 1.750 8,000 14,000 1.7500 1.167 1.106 1.167 1.173 1.173 11,933 1.1732 -0.57%
2013-09-11 0 1.750 1.750 1.920 - - 0 0 - 1.173 1.173 1.287 - - 0 - 0.00%
2013-09-10 0 1.750 1.750 1.900 - - 0 0 - 1.173 1.173 1.274 - - 0 - 0.00%
2013-09-09 0 1.750 1.750 1.930 - - 0 0 - 1.173 1.173 1.294 - - 0 - 0.00%
2013-09-06 0 1.750 1.750 1.800 1.750 1.750 6,000 10,500 1.7500 1.173 1.173 1.207 1.173 1.173 8,950 1.1732 -5.41%
2013-09-05 0 1.850 1.750 1.850 - - 0 0 - 1.240 1.173 1.240 - - 0 - -3.14%
2013-09-04 0 1.910 1.760 1.920 1.760 1.910 14,000 26,440 1.8886 1.281 1.180 1.287 1.180 1.281 20,882 1.2661 9.14%
2013-09-03 0 1.750 1.750 1.910 - - 0 0 - 1.173 1.173 1.281 - - 0 - 0.00%
2013-09-02 0 1.750 1.750 1.880 1.750 1.750 34,000 59,500 1.7500 1.173 1.173 1.260 1.173 1.173 50,714 1.1732 0.00%
2013-08-30 0 1.750 1.750 2.000 1.750 1.750 43,000 75,200 1.7488 1.173 1.173 1.341 1.173 1.173 64,139 1.1725 -2.78%
2013-08-29 0 1.800 1.750 1.880 - - 0 0 - 1.207 1.173 1.260 - - 0 - 0.00%
2013-08-28 0 1.800 1.750 2.000 - - 0 0 - 1.207 1.173 1.341 - - 0 - 0.00%
2013-08-27 0 1.800 1.750 1.880 - - 0 0 - 1.207 1.173 1.260 - - 0 - 0.00%
2013-08-26 0 1.800 1.750 1.880 - - 0 0 - 1.207 1.173 1.260 - - 0 - 0.00%
2013-08-23 0 1.800 1.750 1.880 - - 0 0 - 1.207 1.173 1.260 - - 0 - 0.00%
2013-08-22 0 1.800 1.750 2.000 - - 0 0 - 1.207 1.173 1.341 - - 0 - 0.00%
2013-08-21 0 1.800 1.750 2.000 - - 0 0 - 1.207 1.173 1.341 - - 0 - 0.00%
2013-08-20 0 1.800 1.750 1.990 - - 0 0 - 1.207 1.173 1.334 - - 0 - 0.00%
2013-08-19 0 1.800 1.740 1.980 - - 0 0 - 1.207 1.167 1.327 - - 0 - 0.00%
2013-08-16 0 1.800 1.740 1.990 - - 0 0 - 1.207 1.167 1.334 - - 0 - 0.00%
2013-08-15 0 1.800 1.740 1.860 - - 0 0 - 1.207 1.167 1.247 - - 0 - 0.00%
2013-08-13 0 1.800 1.740 1.850 1.800 1.800 100,000 180,000 1.8000 1.207 1.167 1.240 1.207 1.207 149,159 1.2068 0.00%
2013-08-12 0 1.800 1.780 1.800 1.800 1.830 40,000 72,300 1.8075 1.207 1.193 1.207 1.207 1.227 59,664 1.2118 1.69%
2013-08-09 0 1.770 1.770 1.910 - - 0 0 - 1.187 1.187 1.281 - - 0 - 1.14%
2013-08-08 0 1.750 1.750 1.900 - - 0 0 - 1.173 1.173 1.274 - - 0 - 0.57%
2013-08-07 0 1.740 1.740 1.830 - - 0 0 - 1.167 1.167 1.227 - - 0 - 0.00%
2013-08-06 0 1.740 1.740 1.830 - - 0 0 - 1.167 1.167 1.227 - - 0 - 0.00%
2013-08-05 0 1.740 1.740 1.830 1.740 1.740 2,000 3,480 1.7400 1.167 1.167 1.227 1.167 1.167 2,983 1.1665 0.58%
2013-08-02 0 1.730 1.730 1.760 - - 0 0 - 1.160 1.160 1.180 - - 0 - 0.00%
2013-08-01 0 1.730 1.700 1.750 1.730 1.730 50,000 86,500 1.7300 1.160 1.140 1.173 1.160 1.160 74,580 1.1598 0.58%
2013-07-31 0 1.720 1.700 1.730 - - 0 0 - 1.153 1.140 1.160 - - 0 - 0.00%
2013-07-30 0 1.720 1.700 1.720 1.700 1.720 110,000 188,200 1.7109 1.153 1.140 1.153 1.140 1.153 164,075 1.1470 1.78%
2013-07-29 0 1.690 1.690 1.800 - - 0 0 - 1.133 1.133 1.207 - - 0 - 0.00%
2013-07-26 0 1.690 1.690 2.000 - - 0 0 - 1.133 1.133 1.341 - - 0 - 0.00%
2013-07-25 0 1.690 1.690 1.790 - - 0 0 - 1.133 1.133 1.200 - - 0 - 4.97%
2013-07-24 0 1.610 1.590 1.710 - - 0 0 - 1.079 1.066 1.146 - - 0 - 0.00%
2013-07-23 0 1.610 1.580 1.760 - - 0 0 - 1.079 1.059 1.180 - - 0 - 0.00%
2013-07-22 0 1.610 1.580 1.960 - - 0 0 - 1.079 1.059 1.314 - - 0 - 0.00%
2013-07-19 0 1.610 1.580 1.960 - - 0 0 - 1.079 1.059 1.314 - - 0 - 0.00%
2013-07-18 0 1.610 1.580 1.610 1.630 1.630 16,000 26,080 1.6300 1.079 1.059 1.079 1.093 1.093 23,866 1.0928 -1.23%
2013-07-17 0 1.630 1.580 1.800 - - 0 0 - 1.093 1.059 1.207 - - 0 - 0.00%
2013-07-16 0 1.630 1.630 1.750 1.570 1.700 84,300 142,370 1.6888 1.093 1.093 1.173 1.053 1.140 125,741 1.1322 3.82%
2013-07-15 0 1.570 1.570 1.690 1.560 1.560 2,000 3,120 1.5600 1.053 1.053 1.133 1.046 1.046 2,983 1.0459 0.64%
2013-07-12 0 1.560 1.560 1.670 1.560 1.560 10,000 15,600 1.5600 1.046 1.046 1.120 1.046 1.046 14,916 1.0459 -0.64%
2013-07-11 0 1.570 1.550 1.680 - - 0 0 - 1.053 1.039 1.126 - - 0 - 0.00%
2013-07-10 0 1.570 1.540 1.690 - - 0 0 - 1.053 1.032 1.133 - - 0 - 0.00%
2013-07-09 0 1.570 1.560 1.650 1.560 1.570 24,000 37,640 1.5683 1.053 1.046 1.106 1.046 1.053 35,798 1.0514 -2.48%
2013-07-08 0 1.610 1.600 1.710 - - 0 0 - 1.079 1.073 1.146 - - 0 - 0.00%
2013-07-05 0 1.610 1.600 1.800 - - 0 0 - 1.079 1.073 1.207 - - 0 - 0.00%
2013-07-04 0 1.610 1.600 1.800 - - 0 0 - 1.079 1.073 1.207 - - 0 - 0.00%
2013-07-03 0 1.610 1.560 1.710 - - 0 0 - 1.079 1.046 1.146 - - 0 - 0.00%
2013-07-02 0 1.610 1.600 1.710 - - 0 0 - 1.079 1.073 1.146 - - 0 - 0.00%
2013-06-28 0 1.610 1.610 1.710 1.600 1.600 10,000 16,000 1.6000 1.079 1.079 1.146 1.073 1.073 14,916 1.0727 -2.42%
2013-06-27 0 1.650 1.600 1.710 - - 0 0 - 1.106 1.073 1.146 - - 0 - 0.00%
2013-06-26 0 1.650 1.650 1.700 1.400 1.650 28,000 43,980 1.5707 1.106 1.106 1.140 0.939 1.106 41,765 1.0530 -5.71%
2013-06-25 0 1.750 1.600 1.750 - - 0 0 - 1.173 1.073 1.173 - - 0 - 0.00%
2013-06-24 0 1.750 1.680 1.820 1.750 1.750 20,000 35,000 1.7500 1.173 1.126 1.220 1.173 1.173 29,832 1.1732 -4.89%
2013-06-21 0 1.840 1.570 1.850 - - 0 0 - 1.234 1.053 1.240 - - 0 - 0.00%
2013-06-20 0 1.840 1.700 1.840 - - 0 0 - 1.234 1.140 1.234 - - 0 - -0.54%
2013-06-19 0 1.850 1.710 1.850 - - 0 0 - 1.240 1.146 1.240 - - 0 - 0.00%
2013-06-18 0 1.850 1.710 1.850 - - 0 0 - 1.240 1.146 1.240 - - 0 - 0.00%
2013-06-17 0 1.850 1.740 1.850 - - 0 0 - 1.240 1.167 1.240 - - 0 - 0.00%
2013-06-14 0 1.850 1.730 1.850 1.850 1.850 50,000 92,500 1.8500 1.240 1.160 1.240 1.240 1.240 74,580 1.2403 5.71%
2013-06-13 0 1.750 1.640 1.850 1.750 1.750 100,000 175,000 1.7500 1.173 1.099 1.240 1.173 1.173 149,159 1.1732 -1.13%
2013-06-11 0 1.770 1.750 1.840 - - 0 0 - 1.187 1.173 1.234 - - 0 - 0.00%
2013-06-10 0 1.770 1.650 1.840 1.770 1.770 52,000 92,040 1.7700 1.187 1.106 1.234 1.187 1.187 77,563 1.1866 0.00%
2013-06-07 0 1.770 1.690 1.780 1.770 1.770 126,000 223,020 1.7700 1.187 1.133 1.193 1.187 1.187 187,941 1.1866 3.51%
2013-06-06 0 1.710 1.710 1.850 1.710 1.710 4,000 6,840 1.7100 1.146 1.146 1.240 1.146 1.146 5,966 1.1464 -0.58%
2013-06-05 0 1.720 1.720 1.750 1.720 1.720 234,000 402,480 1.7200 1.153 1.153 1.173 1.153 1.153 349,033 1.1531 -0.58%
2013-06-04 0 1.730 1.730 1.750 1.730 1.730 23,000 39,730 1.7274 1.160 1.160 1.173 1.160 1.160 34,307 1.1581 -1.14%
2013-06-03 0 1.750 1.730 1.840 - - 0 0 - 1.173 1.160 1.234 - - 0 - 0.00%
2013-05-31 0 1.750 1.750 1.840 - - 0 0 - 1.173 1.173 1.234 - - 0 - 0.00%
2013-05-30 0 1.750 1.730 1.750 1.750 1.760 120,000 210,600 1.7550 1.173 1.160 1.173 1.173 1.180 178,991 1.1766 -0.57%
2013-05-29 0 1.760 1.760 1.850 - - 0 0 - 1.180 1.180 1.240 - - 0 - 1.15%
2013-05-28 0 1.740 1.740 1.800 - - 0 0 - 1.167 1.167 1.207 - - 0 - 0.58%
2013-05-27 0 1.730 1.730 1.800 - - 0 0 - 1.160 1.160 1.207 - - 0 - 1.47%
2013-05-24 0 1.730 1.730 1.800 1.720 1.720 60,000 103,200 1.7200 1.143 1.143 1.189 1.136 1.136 90,808 1.1365 0.58%
2013-05-23 0 1.720 1.720 1.790 - - 100,000 175,000 1.7500 1.136 1.136 1.183 - - 151,346 1.1563 0.00%
2013-05-22 0 1.720 1.720 1.750 1.720 1.770 553,000 967,640 1.7498 1.136 1.136 1.156 1.136 1.170 836,946 1.1562 -0.58%
2013-05-21 0 1.730 1.730 1.760 1.720 1.720 300,000 516,000 1.7200 1.143 1.143 1.163 1.136 1.136 454,039 1.1365 0.58%
2013-05-20 0 1.720 1.720 1.760 1.720 1.720 126,000 216,720 1.7200 1.136 1.136 1.163 1.136 1.136 190,697 1.1365 0.00%
2013-05-16 0 1.720 1.720 1.730 1.720 1.740 168,000 290,340 1.7282 1.136 1.136 1.143 1.136 1.150 254,262 1.1419 -2.82%
2013-05-15 0 1.770 1.730 1.770 1.770 1.770 2,000 3,540 1.7700 1.170 1.143 1.170 1.170 1.170 3,027 1.1695 2.91%
2013-05-14 0 1.720 1.720 1.780 - - 0 0 - 1.136 1.136 1.176 - - 0 - 0.00%
2013-05-13 0 1.720 1.720 1.900 - - 0 0 - 1.136 1.136 1.255 - - 0 - 0.00%
2013-05-10 0 1.720 1.720 1.920 - - 0 0 - 1.136 1.136 1.269 - - 0 - 0.00%
2013-05-09 0 1.720 1.720 1.900 - - 10,000 17,400 1.7400 1.136 1.136 1.255 - - 15,135 1.1497 0.00%
2013-05-08 0 1.720 1.720 1.900 - - 0 0 - 1.136 1.136 1.255 - - 0 - 0.00%
2013-05-07 0 1.720 1.720 1.870 1.720 1.740 40,000 69,200 1.7300 1.136 1.136 1.236 1.136 1.150 60,539 1.1431 1.18%
2013-05-06 0 1.700 1.700 1.740 1.700 1.700 114,000 193,800 1.7000 1.123 1.123 1.150 1.123 1.123 172,535 1.1233 0.00%
2013-05-03 0 1.700 1.660 1.700 1.700 1.710 82,000 139,500 1.7012 1.123 1.097 1.123 1.123 1.130 124,104 1.1241 -2.30%
2013-05-02 0 1.740 1.700 1.740 1.740 1.740 2,000 3,480 1.7400 1.150 1.123 1.150 1.150 1.150 3,027 1.1497 -0.57%
2013-04-30 0 1.750 1.750 1.790 1.750 1.750 9,000 15,700 1.7444 1.156 1.156 1.183 1.156 1.156 13,621 1.1526 0.00%
2013-04-29 0 1.750 1.700 1.850 - - 0 0 - 1.156 1.123 1.222 - - 0 - 0.00%
2013-04-26 0 1.750 1.750 1.800 1.750 1.800 25,000 44,260 1.7704 1.156 1.156 1.189 1.156 1.189 37,837 1.1698 -2.78%
2013-04-25 0 1.800 1.760 1.900 - - 0 0 - 1.189 1.163 1.255 - - 0 - 0.00%
2013-04-24 0 1.800 1.760 1.890 - - 0 0 - 1.189 1.163 1.249 - - 0 - 0.00%
2013-04-23 0 1.800 1.760 1.890 1.800 1.800 10,000 18,000 1.8000 1.189 1.163 1.249 1.189 1.189 15,135 1.1893 0.00%
2013-04-22 0 1.800 1.800 1.880 - - 0 0 - 1.189 1.189 1.242 - - 0 - 0.00%
2013-04-19 0 1.800 1.750 1.880 - - 0 0 - 1.189 1.156 1.242 - - 0 - 0.00%
2013-04-18 0 1.800 1.780 1.800 1.800 1.800 8,000 14,400 1.8000 1.189 1.176 1.189 1.189 1.189 12,108 1.1893 0.00%
2013-04-17 0 1.800 1.800 1.890 - - 0 0 - 1.189 1.189 1.249 - - 0 - 0.00%
2013-04-16 0 1.800 1.800 1.870 1.800 1.800 102,000 183,600 1.8000 1.189 1.189 1.236 1.189 1.189 154,373 1.1893 0.00%
2013-04-15 0 1.800 1.800 1.870 - - 0 0 - 1.189 1.189 1.236 - - 0 - 0.00%
2013-04-12 0 1.800 1.780 1.880 - - 0 0 - 1.189 1.176 1.242 - - 0 - 0.00%
2013-04-11 0 1.800 1.770 1.870 1.800 1.800 10,000 18,000 1.8000 1.189 1.170 1.236 1.189 1.189 15,135 1.1893 0.00%
2013-04-10 0 1.800 1.780 1.830 1.800 1.900 176,000 321,960 1.8293 1.189 1.176 1.209 1.189 1.255 266,370 1.2087 0.00%
2013-04-09 0 1.800 1.760 1.800 1.800 1.850 324,000 588,660 1.8169 1.189 1.163 1.189 1.189 1.222 490,363 1.2005 -5.26%
2013-04-08 0 1.900 1.830 1.950 - - 0 0 - 1.255 1.209 1.288 - - 0 - 0.00%
2013-04-05 0 1.900 1.900 1.950 - - 0 0 - 1.255 1.255 1.288 - - 0 - 0.00%
2013-04-03 0 1.900 1.900 1.950 1.900 1.900 28,000 53,200 1.9000 1.255 1.255 1.288 1.255 1.255 42,377 1.2554 3.83%
2013-04-02 0 1.830 1.810 1.900 1.830 1.830 20,000 36,600 1.8300 1.209 1.196 1.255 1.209 1.209 30,269 1.2091 0.00%
2013-03-28 0 1.830 1.820 1.850 1.800 2.000 284,000 536,900 1.8905 1.209 1.203 1.222 1.189 1.321 429,824 1.2491 -7.58%
2013-03-27 0 1.980 1.950 2.190 - - 0 0 - 1.308 1.288 1.447 - - 0 - 0.00%
2013-03-26 0 1.980 1.950 1.980 1.980 1.980 100,000 198,000 1.9800 1.308 1.288 1.308 1.308 1.308 151,346 1.3083 -1.00%
2013-03-25 0 2.000 1.950 2.000 2.000 2.000 42,000 84,000 2.0000 1.321 1.288 1.321 1.321 1.321 63,566 1.3215 0.00%
2013-03-22 0 2.000 1.960 2.000 2.000 2.000 52,000 104,000 2.0000 1.321 1.295 1.321 1.321 1.321 78,700 1.3215 1.01%
2013-03-21 0 1.980 1.980 2.000 - - 0 0 - 1.308 1.308 1.321 - - 0 - 0.51%
2013-03-20 0 1.970 1.950 2.000 1.950 1.970 54,000 106,060 1.9641 1.302 1.288 1.321 1.288 1.302 81,727 1.2977 -1.50%
2013-03-19 0 2.000 1.980 2.000 2.000 2.000 60,000 120,000 2.0000 1.321 1.308 1.321 1.321 1.321 90,808 1.3215 -0.99%
2013-03-18 0 2.020 2.000 2.020 2.020 2.020 20,000 40,400 2.0200 1.335 1.321 1.335 1.335 1.335 30,269 1.3347 0.00%
2013-03-15 0 2.020 2.020 2.060 2.020 2.020 20,000 40,400 2.0200 1.335 1.335 1.361 1.335 1.335 30,269 1.3347 -1.94%
2013-03-14 0 2.060 2.010 2.060 - - 2,000 4,000 2.0000 1.361 1.328 1.361 - - 3,027 1.3215 0.00%
2013-03-13 0 2.060 2.040 2.060 2.060 2.060 20,000 41,200 2.0600 1.361 1.348 1.361 1.361 1.361 30,269 1.3611 0.00%
2013-03-12 0 2.060 2.030 2.060 2.060 2.060 14,000 28,840 2.0600 1.361 1.341 1.361 1.361 1.361 21,189 1.3611 0.00%
2013-03-11 0 2.060 2.030 2.060 2.060 2.060 240,000 493,200 2.0550 1.361 1.341 1.361 1.361 1.361 363,232 1.3578 1.48%
2013-03-08 0 2.030 2.030 2.290 2.020 2.040 48,000 97,560 2.0325 1.341 1.341 1.513 1.335 1.348 72,646 1.3429 -2.40%
2013-03-07 0 2.080 2.030 2.250 - - 0 0 - 1.374 1.341 1.487 - - 0 - 0.00%
2013-03-06 0 2.080 2.040 2.290 - - 0 0 - 1.374 1.348 1.513 - - 0 - 0.00%
2013-03-05 0 2.080 2.030 2.290 - - 0 0 - 1.374 1.341 1.513 - - 0 - 0.00%
2013-03-04 0 2.080 2.060 2.170 2.080 2.080 20,000 41,600 2.0800 1.374 1.361 1.434 1.374 1.374 30,269 1.3743 -5.02%
2013-03-01 0 2.190 2.020 2.200 2.190 2.190 20,000 43,800 2.1900 1.447 1.335 1.454 1.447 1.447 30,269 1.4470 5.29%
2013-02-28 0 2.080 2.060 2.200 2.080 2.080 40,000 83,200 2.0800 1.374 1.361 1.454 1.374 1.374 60,539 1.3743 0.00%
2013-02-27 0 2.080 2.080 2.200 - - 0 0 - 1.374 1.374 1.454 - - 0 - 0.00%
2013-02-26 0 2.080 2.080 2.200 2.080 2.080 60,000 124,800 2.0800 1.374 1.374 1.454 1.374 1.374 90,808 1.3743 -0.95%
2013-02-25 0 2.100 2.030 2.100 2.100 2.100 74,000 155,400 2.1000 1.388 1.341 1.388 1.388 1.388 111,996 1.3875 0.00%
2013-02-22 0 2.100 2.080 2.170 2.100 2.100 18,000 37,800 2.1000 1.388 1.374 1.434 1.388 1.388 27,242 1.3875 -2.33%
2013-02-21 0 2.150 2.050 2.190 2.100 2.170 82,000 175,340 2.1383 1.421 1.355 1.447 1.388 1.434 124,104 1.4128 -0.92%
2013-02-20 0 2.170 2.170 2.210 - - 0 0 - 1.434 1.434 1.460 - - 0 - 0.00%
2013-02-19 0 2.170 2.170 2.210 - - 0 0 - 1.434 1.434 1.460 - - 0 - 0.00%
2013-02-18 0 2.170 2.160 2.210 - - 0 0 - 1.434 1.427 1.460 - - 0 - 0.00%
2013-02-15 0 2.170 2.160 2.210 - - 0 0 - 1.434 1.427 1.460 - - 0 - 0.00%
2013-02-14 0 2.170 2.170 2.200 2.150 2.150 15,973 34,311 2.1481 1.434 1.434 1.454 1.421 1.421 24,175 1.4193 0.46%
2013-02-08 0 2.160 2.160 2.200 - - 0 0 - 1.427 1.427 1.454 - - 0 - 0.00%
2013-02-07 0 2.160 2.160 2.220 2.160 2.160 26,000 56,160 2.1600 1.427 1.427 1.467 1.427 1.427 39,350 1.4272 0.00%
2013-02-06 0 2.160 2.160 2.300 2.160 2.160 14,000 30,240 2.1600 1.427 1.427 1.520 1.427 1.427 21,189 1.4272 -0.92%
2013-02-05 0 2.180 2.160 2.340 - - 0 0 - 1.440 1.427 1.546 - - 0 - 0.00%
2013-02-04 0 2.180 2.170 2.340 - - 0 0 - 1.440 1.434 1.546 - - 0 - 0.00%
2013-02-01 0 2.180 2.170 2.340 - - 0 0 - 1.440 1.434 1.546 - - 0 - 0.00%
2013-01-31 0 2.180 2.170 2.200 - - 0 0 - 1.440 1.434 1.454 - - 0 - 0.00%
2013-01-30 0 2.180 2.160 2.200 - - 0 0 - 1.440 1.427 1.454 - - 0 - 0.00%
2013-01-29 0 2.180 2.150 2.200 - - 0 0 - 1.440 1.421 1.454 - - 0 - 0.00%
2013-01-28 0 2.180 2.150 2.200 - - 0 0 - 1.440 1.421 1.454 - - 0 - 0.00%
2013-01-25 0 2.180 2.180 2.200 2.180 2.180 22,000 47,960 2.1800 1.440 1.440 1.454 1.440 1.440 33,296 1.4404 -0.91%
2013-01-24 0 2.200 2.150 2.200 2.200 2.200 10,000 22,000 2.2000 1.454 1.421 1.454 1.454 1.454 15,135 1.4536 2.33%
2013-01-23 0 2.150 2.150 2.200 - - 0 0 - 1.421 1.421 1.454 - - 0 - 0.00%
2013-01-22 0 2.150 2.150 2.200 2.150 2.150 10,000 21,500 2.1500 1.421 1.421 1.454 1.421 1.421 15,135 1.4206 0.00%
2013-01-21 0 2.150 2.150 2.190 2.150 2.160 20,000 43,100 2.1550 1.421 1.421 1.447 1.421 1.427 30,269 1.4239 -0.46%
2013-01-18 0 2.160 2.150 2.200 - - 0 0 - 1.427 1.421 1.454 - - 0 - 0.00%
2013-01-17 0 2.160 2.160 2.350 - - 0 0 - 1.427 1.427 1.553 - - 0 - 0.47%
2013-01-16 0 2.150 2.150 2.350 2.150 2.150 2,000 4,300 2.1500 1.421 1.421 1.553 1.421 1.421 3,027 1.4206 -0.92%
2013-01-15 0 2.170 2.170 2.350 2.170 2.170 18,000 39,060 2.1700 1.434 1.434 1.553 1.434 1.434 27,242 1.4338 0.00%
2013-01-14 0 2.170 2.150 2.170 2.170 2.170 4,000 8,680 2.1700 1.434 1.421 1.434 1.434 1.434 6,054 1.4338 0.00%
2013-01-11 0 2.170 2.150 2.170 2.170 2.170 26,000 56,420 2.1700 1.434 1.421 1.434 1.434 1.434 39,350 1.4338 0.00%
2013-01-10 0 2.170 2.150 2.170 - - 0 0 - 1.434 1.421 1.434 - - 0 - 0.00%
2013-01-09 0 2.170 2.000 2.170 2.110 2.170 130,939 280,001 2.1384 1.434 1.321 1.434 1.394 1.434 198,172 1.4129 2.84%
2013-01-08 0 2.110 2.110 2.170 2.100 2.100 50,000 105,000 2.1000 1.394 1.394 1.434 1.388 1.388 75,673 1.3875 0.00%
2013-01-07 0 2.110 2.060 2.300 2.110 2.110 40,000 84,400 2.1100 1.394 1.361 1.520 1.394 1.394 60,539 1.3942 0.00%
2013-01-04 0 2.110 2.110 2.250 2.100 2.110 4,000 8,420 2.1050 1.394 1.394 1.487 1.388 1.394 6,054 1.3908 0.48%
2013-01-03 0 2.100 2.090 2.160 2.100 2.100 106,000 222,600 2.1000 1.388 1.381 1.427 1.388 1.388 160,427 1.3875 -0.94%
2013-01-02 0 2.120 2.120 2.180 - - 0 0 - 1.401 1.401 1.440 - - 0 - 0.47%
2012-12-31 0 2.110 2.030 2.230 - - 0 0 - 1.394 1.341 1.473 - - 0 - 0.00%
2012-12-28 0 2.110 2.110 2.250 2.100 2.100 72,000 151,200 2.1000 1.394 1.394 1.487 1.388 1.388 108,969 1.3875 0.96%
2012-12-27 0 2.090 2.090 2.100 - - 0 0 - 1.381 1.381 1.388 - - 0 - 0.00%
2012-12-24 0 2.090 2.050 2.100 2.030 2.090 15,000 30,930 2.0620 1.381 1.355 1.388 1.341 1.381 22,702 1.3624 -0.48%
2012-12-21 0 2.100 2.030 2.100 2.100 2.100 32,000 67,200 2.1000 1.388 1.341 1.388 1.388 1.388 48,431 1.3875 -2.33%
2012-12-20 0 2.150 2.060 2.150 - - 0 0 - 1.421 1.361 1.421 - - 0 - -1.38%
2012-12-19 0 2.180 2.110 2.180 - - 0 0 - 1.440 1.394 1.440 - - 0 - -3.54%
2012-12-18 0 2.260 2.010 2.260 2.240 2.260 324,000 713,780 2.2030 1.493 1.328 1.493 1.480 1.493 490,363 1.4556 4.63%
2012-12-17 0 2.160 2.160 2.180 2.140 2.150 161,000 345,650 2.1469 1.427 1.427 1.440 1.414 1.421 243,668 1.4185 0.00%
2012-12-14 0 2.160 2.160 2.180 2.120 2.160 154,000 331,740 2.1542 1.427 1.427 1.440 1.401 1.427 233,074 1.4233 1.89%
2012-12-13 0 2.120 2.120 2.150 - - 0 0 - 1.401 1.401 1.421 - - 0 - 0.00%
2012-12-12 0 2.120 2.060 2.150 2.120 2.150 70,000 150,200 2.1457 1.401 1.361 1.421 1.401 1.421 105,943 1.4177 -0.93%
2012-12-11 0 2.140 2.160 2.170 2.000 2.000 10,000 20,000 2.0000 1.414 1.427 1.434 1.321 1.321 15,135 1.3215 -0.93%
2012-12-10 0 2.160 2.130 2.160 2.170 2.170 14,000 30,380 2.1700 1.427 1.407 1.427 1.434 1.434 21,189 1.4338 0.00%
2012-12-07 0 2.160 2.100 2.170 2.160 2.170 70,000 151,540 2.1649 1.427 1.388 1.434 1.427 1.434 105,943 1.4304 -1.82%
2012-12-06 0 2.200 2.050 2.200 - - 0 0 - 1.454 1.355 1.454 - - 0 - -2.22%
2012-12-05 0 2.250 2.210 2.250 - - 0 0 - 1.487 1.460 1.487 - - 0 - -0.44%
2012-12-04 0 2.260 2.260 2.280 2.260 2.260 20,000 45,200 2.2600 1.493 1.493 1.506 1.493 1.493 30,269 1.4933 -1.31%
2012-12-03 0 2.290 2.200 2.300 2.290 2.350 40,000 91,840 2.2960 1.513 1.454 1.520 1.513 1.553 60,539 1.5170 7.01%
2012-11-30 0 2.140 2.140 2.150 2.140 2.140 20,000 42,800 2.1400 1.414 1.414 1.421 1.414 1.414 30,269 1.4140 0.00%
2012-11-29 0 2.140 2.010 2.140 - - 0 0 - 1.414 1.328 1.414 - - 0 - 0.00%
2012-11-28 0 2.140 2.140 2.150 - - 10,000 21,500 2.1500 1.414 1.414 1.421 - - 15,135 1.4206 0.00%
2012-11-27 0 2.140 2.000 2.140 - - 0 0 - 1.414 1.321 1.414 - - 0 - -0.47%
2012-11-26 0 2.150 2.000 2.150 2.150 2.150 60,000 129,000 2.1500 1.421 1.321 1.421 1.421 1.421 90,808 1.4206 0.00%
2012-11-23 0 2.150 2.020 2.160 2.150 2.150 40,000 86,000 2.1500 1.421 1.335 1.427 1.421 1.421 60,539 1.4206 0.47%
2012-11-22 0 2.140 2.010 2.140 2.140 2.160 5,054,000 10,816,240 2.1401 1.414 1.328 1.414 1.414 1.427 7,649,052 1.4141 -0.47%
2012-11-21 0 2.150 2.020 2.150 2.150 2.150 10,000 21,500 2.1500 1.421 1.335 1.421 1.421 1.421 15,135 1.4206 0.47%
2012-11-20 0 2.140 2.020 2.150 - - 0 0 - 1.414 1.335 1.421 - - 0 - 0.00%
2012-11-19 0 2.140 2.010 2.140 2.140 2.150 34,000 72,800 2.1412 1.414 1.328 1.414 1.414 1.421 51,458 1.4148 -0.47%
2012-11-16 0 2.150 2.020 2.150 - - 0 0 - 1.421 1.335 1.421 - - 0 - 0.00%
2012-11-15 0 2.150 2.100 2.150 2.100 2.150 82,000 173,500 2.1159 1.421 1.388 1.421 1.388 1.421 124,104 1.3980 0.00%
2012-11-14 0 2.150 2.150 2.250 - - 0 0 - 1.421 1.421 1.487 - - 0 - 0.00%
2012-11-13 0 2.150 2.130 2.350 - - 0 0 - 1.421 1.407 1.553 - - 0 - 0.00%
2012-11-12 0 2.150 2.150 2.230 2.130 2.130 18,000 38,340 2.1300 1.421 1.421 1.473 1.407 1.407 27,242 1.4074 -3.15%
2012-11-09 0 2.220 2.130 2.220 - - 0 0 - 1.467 1.407 1.467 - - 0 - -0.45%
2012-11-08 0 2.230 2.140 2.230 2.230 2.240 76,000 170,180 2.2392 1.473 1.414 1.473 1.473 1.480 115,023 1.4795 4.69%
2012-11-07 0 2.130 2.130 2.230 2.130 2.130 6,000 12,780 2.1300 1.407 1.407 1.473 1.407 1.407 9,081 1.4074 -4.05%
2012-11-06 0 2.220 2.150 2.220 - - 0 0 - 1.467 1.421 1.467 - - 0 - -0.45%
2012-11-05 0 2.230 2.130 2.230 - - 0 0 - 1.473 1.407 1.473 - - 0 - 0.00%
2012-11-02 0 2.230 2.190 2.230 - - 0 0 - 1.473 1.447 1.473 - - 0 - -0.45%
2012-11-01 0 2.240 2.140 2.240 - - 0 0 - 1.480 1.414 1.480 - - 0 - 0.00%
2012-10-31 0 2.240 2.160 2.270 2.240 2.240 22,000 49,280 2.2400 1.480 1.427 1.500 1.480 1.480 33,296 1.4800 2.75%
2012-10-30 0 2.180 2.180 2.270 - - 0 0 - 1.440 1.440 1.500 - - 0 - 0.93%
2012-10-29 0 2.160 2.160 2.280 2.160 2.160 16,000 34,560 2.1600 1.427 1.427 1.506 1.427 1.427 24,215 1.4272 0.00%
2012-10-26 0 2.160 2.160 2.240 - - 0 0 - 1.427 1.427 1.480 - - 0 - 0.47%
2012-10-25 0 2.150 2.150 2.270 2.130 2.130 50,000 106,500 2.1300 1.421 1.421 1.500 1.407 1.407 75,673 1.4074 0.00%
2012-10-24 0 2.150 2.140 2.290 - - 0 0 - 1.421 1.414 1.513 - - 0 - 0.00%
2012-10-22 0 2.150 2.140 2.290 - - 0 0 - 1.421 1.414 1.513 - - 0 - 0.00%
2012-10-19 0 2.150 2.140 2.260 2.100 2.270 240,000 518,820 2.1618 1.421 1.414 1.493 1.388 1.500 363,232 1.4283 -8.51%
2012-10-18 0 2.350 2.250 2.350 - - 0 0 - 1.553 1.487 1.553 - - 0 - 0.00%
2012-10-17 0 2.350 2.280 2.350 - - 0 0 - 1.553 1.506 1.553 - - 0 - 0.00%
2012-10-16 0 2.350 2.300 2.350 2.350 2.350 20,000 47,000 2.3500 1.553 1.520 1.553 1.553 1.553 30,269 1.5527 0.00%
2012-10-15 0 2.350 2.250 2.350 - - 0 0 - 1.553 1.487 1.553 - - 0 - -2.08%
2012-10-12 0 2.400 2.250 2.500 - - 0 0 - 1.586 1.487 1.652 - - 0 - 0.00%
2012-10-11 0 2.400 2.280 2.420 - - 0 0 - 1.586 1.506 1.599 - - 0 - 0.00%
2012-10-10 0 2.400 2.250 2.400 2.400 2.450 38,000 91,500 2.4079 1.586 1.487 1.586 1.586 1.619 57,512 1.5910 4.35%
2012-10-09 0 2.300 2.300 2.350 2.300 2.300 20,000 46,000 2.3000 1.520 1.520 1.553 1.520 1.520 30,269 1.5197 4.55%
2012-10-08 0 2.200 2.200 2.360 2.200 2.200 2,000 4,400 2.2000 1.454 1.454 1.559 1.454 1.454 3,027 1.4536 0.46%
2012-10-05 0 2.190 2.190 2.360 - - 0 0 - 1.447 1.447 1.559 - - 0 - 0.92%
2012-10-04 0 2.170 2.170 2.360 - - 0 0 - 1.434 1.434 1.559 - - 0 - 0.46%
2012-10-03 0 2.160 2.160 2.360 2.160 2.160 44,000 95,040 2.1600 1.427 1.427 1.559 1.427 1.427 66,592 1.4272 0.00%
2012-09-28 0 2.160 2.160 2.360 - - 0 0 - 1.427 1.427 1.559 - - 0 - 3.85%
2012-09-27 0 2.120 2.120 2.780 - - 0 0 - 1.374 1.374 1.802 - - 0 - 0.00%
2012-09-26 0 2.120 2.120 2.780 2.120 2.120 61,000 129,270 2.1192 1.374 1.374 1.802 1.374 1.374 94,097 1.3738 0.00%
2012-09-25 0 2.120 2.120 2.780 - - 0 0 - 1.374 1.374 1.802 - - 0 - 0.00%
2012-09-24 0 2.120 2.120 2.780 2.120 2.120 20,000 42,400 2.1200 1.374 1.374 1.802 1.374 1.374 30,851 1.3743 0.00%
2012-09-21 0 2.120 2.120 2.780 - - 0 0 - 1.374 1.374 1.802 - - 0 - 0.00%
2012-09-20 0 2.120 2.120 2.320 - - 0 0 - 1.374 1.374 1.504 - - 0 - 0.00%
2012-09-19 0 2.120 2.120 2.780 - - 0 0 - 1.374 1.374 1.802 - - 0 - 0.00%
2012-09-18 0 2.120 2.120 2.320 - - 0 0 - 1.374 1.374 1.504 - - 0 - 0.00%
2012-09-17 0 2.120 2.120 2.130 2.120 2.130 140,000 297,000 2.1214 1.374 1.374 1.381 1.374 1.381 215,960 1.3753 -0.93%
2012-09-14 0 2.140 2.140 2.480 - - 0 0 - 1.387 1.387 1.608 - - 0 - 0.47%
2012-09-13 0 2.130 2.120 2.780 - - 0 0 - 1.381 1.374 1.802 - - 0 - 0.00%
2012-09-12 0 2.130 2.130 2.780 - - 0 0 - 1.381 1.381 1.802 - - 0 - 0.00%
2012-09-11 0 2.130 2.130 2.780 2.130 2.130 32,000 68,160 2.1300 1.381 1.381 1.802 1.381 1.381 49,362 1.3808 0.00%
2012-09-10 0 2.130 2.130 2.400 2.130 2.130 14,000 29,820 2.1300 1.381 1.381 1.556 1.381 1.381 21,596 1.3808 -0.47%
2012-09-07 0 2.140 2.130 2.780 - - 0 0 - 1.387 1.381 1.802 - - 0 - 0.00%
2012-09-06 0 2.140 2.140 2.780 2.140 2.140 12,000 25,680 2.1400 1.387 1.387 1.802 1.387 1.387 18,511 1.3873 -0.47%
2012-09-05 0 2.150 2.140 2.350 - - 0 0 - 1.394 1.387 1.523 - - 0 - 0.00%
2012-09-04 0 2.150 2.140 2.780 2.150 2.150 10,000 21,500 2.1500 1.394 1.387 1.802 1.394 1.394 15,426 1.3938 0.00%
2012-09-03 0 2.150 2.150 2.780 - - 0 0 - 1.394 1.394 1.802 - - 0 - 0.00%
2012-08-31 0 2.150 2.150 2.180 2.150 2.170 32,000 69,040 2.1575 1.394 1.394 1.413 1.394 1.407 49,362 1.3986 -0.92%
2012-08-30 0 2.170 2.170 2.260 2.150 2.150 2,000 4,300 2.1500 1.407 1.407 1.465 1.394 1.394 3,085 1.3938 0.93%
2012-08-29 0 2.150 2.140 2.180 - - 0 0 - 1.394 1.387 1.413 - - 0 - 0.00%
2012-08-28 0 2.150 2.140 2.250 - - 0 0 - 1.394 1.387 1.459 - - 0 - 0.00%
2012-08-27 0 2.150 2.140 2.190 2.120 2.150 120,000 256,300 2.1358 1.394 1.387 1.420 1.374 1.394 185,108 1.3846 -3.15%
2012-08-24 0 2.220 2.200 2.600 - - 0 0 - 1.439 1.426 1.685 - - 0 - 0.00%
2012-08-23 0 2.220 2.220 2.780 - - 0 0 - 1.439 1.439 1.802 - - 0 - 0.91%
2012-08-22 0 2.200 2.200 2.430 2.200 2.230 68,000 151,260 2.2244 1.426 1.426 1.575 1.426 1.446 104,895 1.4420 -0.90%
2012-08-21 0 2.220 2.220 2.280 2.220 2.220 28,000 62,160 2.2200 1.439 1.439 1.478 1.439 1.439 43,192 1.4392 0.45%
2012-08-20 0 2.210 2.210 2.460 2.210 2.210 2,000 4,420 2.2100 1.433 1.433 1.595 1.433 1.433 3,085 1.4327 0.00%
2012-08-17 0 2.210 2.190 2.460 - - 0 0 - 1.433 1.420 1.595 - - 0 - 0.00%
2012-08-16 0 2.210 2.210 2.340 - - 0 0 - 1.433 1.433 1.517 - - 0 - 1.38%
2012-08-15 0 2.180 2.180 2.260 2.170 2.170 6,000 13,020 2.1700 1.413 1.413 1.465 1.407 1.407 9,255 1.4067 1.40%
2012-08-14 0 2.150 2.150 2.220 2.150 2.220 114,000 248,000 2.1754 1.394 1.394 1.439 1.394 1.439 175,853 1.4103 -10.79%
2012-08-13 0 2.410 2.410 2.600 - - 0 0 - 1.562 1.562 1.685 - - 0 - 5.24%
2012-08-10 0 2.290 2.290 2.420 2.290 2.290 10,000 22,900 2.2900 1.485 1.485 1.569 1.485 1.485 15,426 1.4845 8.02%
2012-08-09 0 2.120 2.120 2.420 2.120 2.120 12,000 25,440 2.1200 1.374 1.374 1.569 1.374 1.374 18,511 1.3743 -1.40%
2012-08-08 0 2.150 2.130 2.420 - - 0 0 - 1.394 1.381 1.569 - - 0 - 0.00%
2012-08-07 0 2.150 2.120 2.420 - - 0 0 - 1.394 1.374 1.569 - - 0 - 0.00%
2012-08-06 0 2.150 2.120 2.420 - - 0 0 - 1.394 1.374 1.569 - - 0 - 0.00%
2012-08-03 0 2.150 2.120 2.350 - - 0 0 - 1.394 1.374 1.523 - - 0 - 0.00%
2012-08-02 0 2.150 2.120 2.350 - - 0 0 - 1.394 1.374 1.523 - - 0 - 0.00%
2012-08-01 0 2.150 2.120 2.420 - - 0 0 - 1.394 1.374 1.569 - - 0 - 0.00%
2012-07-31 0 2.150 2.140 2.350 - - 0 0 - 1.394 1.387 1.523 - - 0 - 0.00%
2012-07-30 0 2.150 2.140 2.420 - - 0 0 - 1.394 1.387 1.569 - - 0 - 0.00%
2012-07-27 0 2.150 2.150 2.410 - - 0 0 - 1.394 1.394 1.562 - - 0 - 0.47%
2012-07-26 0 2.140 2.140 2.410 - - 0 0 - 1.387 1.387 1.562 - - 0 - 0.00%
2012-07-25 0 2.140 2.130 2.410 - - 0 0 - 1.387 1.381 1.562 - - 0 - 0.00%
2012-07-24 0 2.140 2.050 - - - 0 0 - 1.387 1.329 - - - 0 - 0.00%
2012-07-23 0 2.140 2.140 2.410 - - 0 0 - 1.387 1.387 1.562 - - 0 - 0.00%
2012-07-20 0 2.140 2.140 2.410 - - 0 0 - 1.387 1.387 1.562 - - 0 - 0.00%
2012-07-19 0 2.140 2.140 2.410 - - 0 0 - 1.387 1.387 1.562 - - 0 - 0.00%
2012-07-18 0 2.140 2.140 2.410 - - 0 0 - 1.387 1.387 1.562 - - 0 - 0.00%
2012-07-17 0 2.140 2.140 2.410 - - 0 0 - 1.387 1.387 1.562 - - 0 - 0.00%
2012-07-16 0 2.140 2.140 2.400 2.120 2.120 2,000 4,240 2.1200 1.387 1.387 1.556 1.374 1.374 3,085 1.3743 0.94%
2012-07-13 0 2.120 2.120 2.390 2.120 2.120 10,000 21,200 2.1200 1.374 1.374 1.549 1.374 1.374 15,426 1.3743 0.00%
2012-07-12 0 2.120 2.120 2.320 2.120 2.120 14,000 29,680 2.1200 1.374 1.374 1.504 1.374 1.374 21,596 1.3743 0.00%
2012-07-11 0 2.120 2.120 2.300 - - 0 0 - 1.374 1.374 1.491 - - 0 - 0.00%
2012-07-10 0 2.120 2.120 2.390 2.120 2.200 121,000 258,140 2.1334 1.374 1.374 1.549 1.374 1.426 186,651 1.3830 -3.64%
2012-07-09 0 2.200 2.130 2.200 - - 0 0 - 1.426 1.381 1.426 - - 0 - 0.00%
2012-07-06 0 2.200 2.120 2.200 - - 0 0 - 1.426 1.374 1.426 - - 0 - 0.00%
2012-07-05 0 2.200 2.120 2.200 - - 0 0 - 1.426 1.374 1.426 - - 0 - 0.00%
2012-07-04 0 2.200 2.120 2.300 2.200 2.200 10,000 22,000 2.2000 1.426 1.374 1.491 1.426 1.426 15,426 1.4262 3.77%
2012-07-03 0 2.120 2.120 2.260 2.120 2.120 120,000 254,400 2.1200 1.374 1.374 1.465 1.374 1.374 185,108 1.3743 0.00%
2012-06-29 0 2.120 2.120 2.170 2.100 2.170 81,000 172,050 2.1241 1.374 1.374 1.407 1.361 1.407 124,948 1.3770 0.00%
2012-06-28 0 2.120 2.120 2.170 - - 0 0 - 1.374 1.374 1.407 - - 0 - 3.41%
2012-06-27 0 2.050 1.990 2.170 - - 0 0 - 1.329 1.290 1.407 - - 0 - 0.00%
2012-06-26 0 2.050 2.050 2.170 2.050 2.050 20,000 41,000 2.0500 1.329 1.329 1.407 1.329 1.329 30,851 1.3290 -5.53%
2012-06-25 0 2.170 2.010 2.560 - - 0 0 - 1.407 1.303 1.660 - - 0 - 0.00%
2012-06-22 0 2.170 2.160 2.560 - - 0 0 - 1.407 1.400 1.660 - - 0 - 0.00%
2012-06-21 0 2.170 2.170 2.370 - - 0 0 - 1.407 1.407 1.536 - - 0 - 0.00%
2012-06-20 0 2.170 2.170 2.510 2.150 2.150 30,000 64,500 2.1500 1.407 1.407 1.627 1.394 1.394 46,277 1.3938 1.88%
2012-06-19 0 2.130 2.130 2.310 2.120 2.120 14,000 29,680 2.1200 1.381 1.381 1.498 1.374 1.374 21,596 1.3743 0.95%
2012-06-18 0 2.110 2.110 2.300 - - 0 0 - 1.368 1.368 1.491 - - 0 - 0.48%
2012-06-15 0 2.100 2.100 2.300 2.100 2.140 258,000 542,240 2.1017 1.361 1.361 1.491 1.361 1.387 397,983 1.3625 0.00%
2012-06-14 0 2.100 2.060 2.140 2.100 2.100 22,000 46,200 2.1000 1.361 1.335 1.387 1.361 1.361 33,937 1.3614 -5.41%
2012-06-13 0 2.220 2.000 2.480 - - 0 0 - 1.439 1.297 1.608 - - 0 - 0.00%
2012-06-12 0 2.220 2.020 2.480 2.220 2.220 12,000 26,640 2.2200 1.439 1.310 1.608 1.439 1.439 18,511 1.4392 0.00%
2012-06-11 0 2.220 2.120 2.480 2.220 2.220 26,000 59,320 2.2815 1.439 1.374 1.608 1.439 1.439 40,107 1.4791 0.00%
2012-06-08 0 2.220 2.000 2.300 - - 0 0 - 1.439 1.297 1.491 - - 0 - 0.00%
2012-06-07 0 2.220 2.220 2.350 2.220 2.220 40,000 88,800 2.2200 1.439 1.439 1.523 1.439 1.439 61,703 1.4392 0.00%
2012-06-06 0 2.220 2.020 2.350 - - 0 0 - 1.439 1.310 1.523 - - 0 - 0.00%
2012-06-05 0 2.220 2.000 2.300 2.200 2.220 21,000 46,240 2.2019 1.439 1.297 1.491 1.426 1.439 32,394 1.4274 0.00%
2012-06-04 0 2.220 2.030 2.220 - - 0 0 - 1.439 1.316 1.439 - - 0 - -1.77%
2012-06-01 0 2.260 2.050 2.260 - - 0 0 - 1.465 1.329 1.465 - - 0 - -0.88%
2012-05-31 0 2.280 2.050 2.280 2.350 2.350 77,000 180,610 2.3456 1.478 1.329 1.478 1.523 1.523 118,778 1.5206 -0.87%
2012-05-30 0 2.300 2.150 2.780 - - 0 0 - 1.491 1.394 1.802 - - 0 - 0.00%
2012-05-29 0 2.300 2.150 2.650 - - 0 0 - 1.491 1.394 1.718 - - 0 - 0.00%
2012-05-28 0 2.300 2.200 2.500 2.300 2.300 2,000 4,600 2.3000 1.491 1.426 1.621 1.491 1.491 3,085 1.4910 0.00%
2012-05-25 0 2.300 2.100 2.700 2.300 2.300 11,000 25,060 2.2782 1.491 1.361 1.750 1.491 1.491 16,968 1.4769 -0.65%
2012-05-24 0 2.380 2.300 2.380 - - 0 0 - 1.501 1.450 1.501 - - 0 - 0.00%
2012-05-23 0 2.380 2.190 2.500 - - 0 0 - 1.501 1.381 1.576 - - 0 - 0.00%
2012-05-22 0 2.380 2.300 2.500 2.380 2.380 38,000 90,440 2.3800 1.501 1.450 1.576 1.501 1.501 60,264 1.5007 -0.83%
2012-05-21 0 2.400 2.210 2.500 - - 0 0 - 1.513 1.394 1.576 - - 0 - 0.00%
2012-05-18 0 2.400 2.300 2.410 - - 0 0 - 1.513 1.450 1.520 - - 0 - 0.00%
2012-05-17 0 2.400 2.250 2.490 - - 0 0 - 1.513 1.419 1.570 - - 0 - 0.00%
2012-05-16 0 2.400 2.310 2.490 - - 0 0 - 1.513 1.457 1.570 - - 0 - 0.00%
2012-05-15 0 2.400 2.400 2.780 2.400 2.400 5,000 11,950 2.3900 1.513 1.513 1.753 1.513 1.513 7,929 1.5070 -2.04%
2012-05-14 0 2.450 2.400 2.450 2.400 2.400 26,000 62,400 2.4000 1.545 1.513 1.545 1.513 1.513 41,233 1.5134 -0.41%
2012-05-11 0 2.460 2.410 2.460 2.460 2.460 4,000 9,840 2.4600 1.551 1.520 1.551 1.551 1.551 6,344 1.5512 -1.60%
2012-05-10 0 2.500 2.460 2.500 2.500 2.500 50,000 125,000 2.5000 1.576 1.551 1.576 1.576 1.576 79,294 1.5764 1.63%
2012-05-09 0 2.460 2.410 2.500 2.460 2.460 30,000 73,800 2.4600 1.551 1.520 1.576 1.551 1.551 47,576 1.5512 -1.60%
2012-05-08 0 2.500 2.350 2.640 - - 0 0 - 1.576 1.482 1.665 - - 0 - 0.00%
2012-05-07 0 2.500 2.380 2.500 2.500 2.500 20,000 50,000 2.5000 1.576 1.501 1.576 1.576 1.576 31,718 1.5764 0.00%
2012-05-04 0 2.500 2.500 2.600 2.380 2.380 28,000 66,640 2.3800 1.576 1.576 1.639 1.501 1.501 44,405 1.5007 0.00%
2012-05-03 0 2.500 2.400 2.650 2.500 2.500 20,000 50,000 2.5000 1.576 1.513 1.671 1.576 1.576 31,718 1.5764 0.00%
2012-05-02 0 2.500 2.410 2.630 - - 0 0 - 1.576 1.520 1.658 - - 0 - 0.00%
2012-04-30 0 2.500 2.400 2.650 - - 0 0 - 1.576 1.513 1.671 - - 0 - 0.00%
2012-04-27 0 2.500 2.480 2.640 - - 0 0 - 1.576 1.564 1.665 - - 0 - 0.00%
2012-04-26 0 2.500 2.400 2.500 - - 12,000 30,000 2.5000 1.576 1.513 1.576 - - 19,031 1.5764 0.00%
2012-04-25 0 2.500 2.300 2.650 - - 0 0 - 1.576 1.450 1.671 - - 0 - 0.00%
2012-04-24 0 2.500 2.500 2.780 - - 0 0 - 1.576 1.576 1.753 - - 0 - 0.00%
2012-04-23 0 2.500 2.500 2.630 2.500 2.500 32,000 80,000 2.5000 1.576 1.576 1.658 1.576 1.576 50,748 1.5764 -0.40%
2012-04-20 0 2.510 2.400 2.510 - - 0 0 - 1.583 1.513 1.583 - - 0 - -0.79%
2012-04-19 0 2.530 2.430 2.530 - - 0 0 - 1.595 1.532 1.595 - - 0 - -0.78%
2012-04-18 0 2.550 2.480 2.600 - - 0 0 - 1.608 1.564 1.639 - - 0 - 0.00%
2012-04-17 0 2.550 2.500 2.590 2.550 2.550 3,001,000 7,652,480 2.5500 1.608 1.576 1.633 1.608 1.608 4,759,232 1.6079 0.39%
2012-04-16 0 2.540 2.480 2.590 2.500 2.600 514,000 1,306,460 2.5418 1.602 1.564 1.633 1.576 1.639 815,143 1.6027 1.20%
2012-04-13 0 2.510 2.500 2.560 2.510 2.510 5,321,000 12,428,320 2.3357 1.583 1.576 1.614 1.583 1.583 8,438,478 1.4728 -2.71%
2012-04-12 0 2.580 2.550 2.650 - - 0 0 - 1.627 1.608 1.671 - - 0 - 0.00%
2012-04-11 0 2.580 2.580 2.650 2.500 2.520 69,000 172,520 2.5003 1.627 1.627 1.671 1.576 1.589 109,426 1.5766 -2.64%
2012-04-10 0 2.650 2.300 2.650 - - 0 0 - 1.671 1.450 1.671 - - 0 - 0.00%
2012-04-05 0 2.650 2.350 2.650 - - 0 0 - 1.671 1.482 1.671 - - 0 - -0.38%
2012-04-03 0 2.660 2.500 2.660 - - 0 0 - 1.677 1.576 1.677 - - 0 - -1.12%
2012-04-02 0 2.690 2.350 2.690 - - 0 0 - 1.696 1.482 1.696 - - 0 - 0.00%
2012-03-30 0 2.690 2.510 2.690 2.500 2.700 16,000 41,200 2.5750 1.696 1.583 1.696 1.576 1.703 25,374 1.6237 7.60%
2012-03-29 0 2.500 2.400 2.680 - - 0 0 - 1.576 1.513 1.690 - - 0 - 0.00%
2012-03-28 0 2.500 2.320 2.650 - - 0 0 - 1.576 1.463 1.671 - - 0 - 0.00%
2012-03-27 0 2.500 2.500 2.540 2.360 2.490 131,000 323,740 2.4713 1.576 1.576 1.602 1.488 1.570 207,751 1.5583 0.81%
2012-03-26 0 2.480 2.320 2.650 - - 0 0 - 1.564 1.463 1.671 - - 0 - 0.00%
2012-03-23 0 2.480 2.380 2.520 - - 0 0 - 1.564 1.501 1.589 - - 0 - 0.00%
2012-03-22 0 2.480 2.480 2.590 - - 0 0 - 1.564 1.564 1.633 - - 0 - 0.00%
2012-03-21 0 2.480 2.460 2.550 2.450 2.550 46,000 116,560 2.5339 1.564 1.551 1.608 1.545 1.608 72,951 1.5978 -0.80%
2012-03-20 0 2.500 2.500 2.570 2.500 2.500 36,000 90,000 2.5000 1.576 1.576 1.621 1.576 1.576 57,092 1.5764 0.00%
2012-03-19 0 2.500 2.500 2.560 2.460 2.610 186,000 477,300 2.5661 1.576 1.576 1.614 1.551 1.646 294,974 1.6181 2.04%
2012-03-16 0 2.450 2.140 2.450 - - 0 0 - 1.545 1.349 1.545 - - 0 - 0.00%
2012-03-15 0 2.450 2.250 2.450 2.450 2.450 20,000 49,000 2.4500 1.545 1.419 1.545 1.545 1.545 31,718 1.5449 0.82%
2012-03-14 0 2.430 2.200 2.430 - - 0 0 - 1.532 1.387 1.532 - - 0 - -0.82%
2012-03-13 0 2.450 2.150 2.630 - - 0 0 - 1.545 1.356 1.658 - - 0 - 0.00%
2012-03-12 0 2.450 2.260 2.450 2.450 2.460 6,722,000 15,719,000 2.3384 1.545 1.425 1.545 1.545 1.551 10,660,299 1.4745 -0.41%
2012-03-09 0 2.460 2.450 2.630 - - 0 0 - 1.551 1.545 1.658 - - 0 - 0.00%
2012-03-08 0 2.460 2.460 2.630 2.460 2.460 12,000 29,520 2.4600 1.551 1.551 1.658 1.551 1.551 19,031 1.5512 0.00%
2012-03-07 0 2.460 2.460 2.670 2.450 2.450 296,000 725,200 2.4500 1.551 1.551 1.684 1.545 1.545 469,421 1.5449 -2.38%
2012-03-06 0 2.520 2.520 2.670 - - 0 0 - 1.589 1.589 1.684 - - 0 - 0.40%
2012-03-05 0 2.510 2.500 2.670 - - 0 0 - 1.583 1.576 1.684 - - 0 - 0.00%
2012-03-02 0 2.510 2.510 2.670 - - 0 0 - 1.583 1.583 1.684 - - 0 - 0.40%
2012-03-01 0 2.500 2.300 2.500 2.500 2.500 20,000 50,000 2.5000 1.576 1.450 1.576 1.576 1.576 31,718 1.5764 1.21%
2012-02-29 0 2.470 2.320 2.570 - - 0 0 - 1.557 1.463 1.621 - - 0 - 0.00%
2012-02-28 0 2.470 2.250 2.570 - - 0 0 - 1.557 1.419 1.621 - - 0 - 0.00%
2012-02-27 0 2.470 2.400 2.570 - - 0 0 - 1.557 1.513 1.621 - - 0 - 0.00%
2012-02-24 0 2.470 2.470 2.570 - - 0 0 - 1.557 1.557 1.621 - - 0 - 0.00%
2012-02-23 0 2.470 2.470 2.570 - - 0 0 - 1.557 1.557 1.621 - - 0 - 0.00%
2012-02-22 0 2.470 2.470 2.570 - - 0 0 - 1.557 1.557 1.621 - - 0 - 0.41%
2012-02-21 0 2.460 2.460 2.570 - - 0 0 - 1.551 1.551 1.621 - - 0 - 0.41%
2012-02-20 0 2.450 2.130 2.580 - - 0 0 - 1.545 1.343 1.627 - - 0 - 0.00%
2012-02-17 0 2.450 2.450 2.560 - - 0 0 - 1.545 1.545 1.614 - - 0 - 0.00%
2012-02-16 0 2.450 2.420 2.560 - - 0 0 - 1.545 1.526 1.614 - - 0 - 0.00%
2012-02-15 0 2.450 2.450 2.560 2.450 2.450 8,000 19,600 2.4500 1.545 1.545 1.614 1.545 1.545 12,687 1.5449 2.08%
2012-02-14 0 2.400 2.350 2.450 - - 0 0 - 1.513 1.482 1.545 - - 0 - 0.00%
2012-02-13 0 2.400 2.350 2.450 - - 0 0 - 1.513 1.482 1.545 - - 0 - 0.00%
2012-02-10 0 2.400 2.400 2.440 - - 20,000 47,920 2.3960 1.513 1.513 1.539 - - 31,718 1.5108 0.84%
2012-02-09 0 2.380 2.380 2.450 2.370 2.390 6,000 14,280 2.3800 1.501 1.501 1.545 1.494 1.507 9,515 1.5007 4.39%
2012-02-08 0 2.280 2.280 2.390 2.200 2.200 2,000 4,400 2.2000 1.438 1.438 1.507 1.387 1.387 3,172 1.3872 1.33%
2012-02-07 0 2.250 2.250 2.390 - - 0 0 - 1.419 1.419 1.507 - - 0 - 5.63%
2012-02-06 0 2.130 2.130 2.390 - - 0 0 - 1.343 1.343 1.507 - - 0 - 0.00%
2012-02-03 0 2.130 2.120 2.390 - - 0 0 - 1.343 1.337 1.507 - - 0 - 0.00%
2012-02-02 0 2.130 2.130 2.390 - - 0 0 - 1.343 1.343 1.507 - - 0 - 0.47%
2012-02-01 0 2.120 2.120 2.390 2.120 2.120 20,000 42,400 2.1200 1.337 1.337 1.507 1.337 1.337 31,718 1.3368 -3.64%
2012-01-31 0 2.200 2.160 2.400 2.180 2.200 23,000 50,100 2.1783 1.387 1.362 1.513 1.375 1.387 36,475 1.3735 -2.22%
2012-01-30 0 2.250 2.200 2.250 - - 0 0 - 1.419 1.387 1.419 - - 0 - 0.00%
2012-01-27 0 2.250 2.200 2.250 2.250 2.440 30,000 68,260 2.2753 1.419 1.387 1.419 1.419 1.539 47,576 1.4347 0.00%
2012-01-26 0 2.250 2.250 2.390 2.200 2.200 2,000 4,400 2.2000 1.419 1.419 1.507 1.387 1.387 3,172 1.3872 6.13%
2012-01-20 0 2.120 2.110 2.200 2.120 2.130 141,000 299,230 2.1222 1.337 1.330 1.387 1.337 1.343 223,609 1.3382 0.47%
2012-01-19 0 2.110 2.110 2.160 2.100 2.110 40,000 84,360 2.1090 1.330 1.330 1.362 1.324 1.330 63,435 1.3299 0.00%
2012-01-18 0 2.110 2.110 2.130 - - 0 0 - 1.330 1.330 1.343 - - 0 - 0.48%
2012-01-17 0 2.100 2.100 2.160 2.100 2.110 148,000 311,300 2.1034 1.324 1.324 1.362 1.324 1.330 234,711 1.3263 -0.94%
2012-01-16 0 2.120 2.100 2.160 - - 0 0 - 1.337 1.324 1.362 - - 0 - 0.00%
2012-01-13 0 2.120 2.100 2.180 - - 0 0 - 1.337 1.324 1.375 - - 0 - 0.00%
2012-01-12 0 2.120 2.100 2.120 2.120 2.150 22,000 47,240 2.1473 1.337 1.324 1.337 1.337 1.356 34,889 1.3540 3.92%
2012-01-11 0 2.040 2.040 2.150 - - 0 0 - 1.286 1.286 1.356 - - 0 - 0.00%
2012-01-10 0 2.040 2.040 2.150 2.040 2.040 22,000 44,880 2.0400 1.286 1.286 1.356 1.286 1.286 34,889 1.2864 -0.49%
2012-01-09 0 2.050 2.040 2.150 - - 0 0 - 1.293 1.286 1.356 - - 0 - 0.00%
2012-01-06 0 2.050 2.050 2.150 2.050 2.050 10,000 20,500 2.0500 1.293 1.293 1.356 1.293 1.293 15,859 1.2927 -2.84%
2012-01-05 0 2.110 2.060 2.150 - - 0 0 - 1.330 1.299 1.356 - - 0 - 0.00%
2012-01-04 0 2.110 2.030 2.150 - - 0 0 - 1.330 1.280 1.356 - - 0 - 0.00%
2012-01-03 0 2.110 2.040 2.150 - - 0 0 - 1.330 1.286 1.356 - - 0 - 0.00%
2011-12-30 0 2.110 2.030 2.150 - - 0 0 - 1.330 1.280 1.356 - - 0 - 0.00%
2011-12-29 0 2.110 2.030 2.130 - - 0 0 - 1.330 1.280 1.343 - - 0 - 0.00%
2011-12-28 0 2.110 2.030 2.150 - - 0 0 - 1.330 1.280 1.356 - - 0 - 0.00%
2011-12-23 0 2.110 2.030 2.120 - - 0 0 - 1.330 1.280 1.337 - - 0 - 0.00%
2011-12-22 0 2.110 2.110 2.120 2.100 2.110 40,000 84,300 2.1075 1.330 1.330 1.337 1.324 1.330 63,435 1.3289 0.48%
2011-12-21 0 2.100 2.050 2.100 2.100 2.100 2,000 4,200 2.1000 1.324 1.293 1.324 1.324 1.324 3,172 1.3242 3.96%
2011-12-20 0 2.020 2.020 2.120 - - 0 0 - 1.274 1.274 1.337 - - 0 - 0.00%
2011-12-19 0 2.020 2.010 2.100 - - 0 0 - 1.274 1.267 1.324 - - 0 - 0.00%
2011-12-16 0 2.020 2.020 2.120 2.020 2.020 45,000 90,860 2.0191 1.274 1.274 1.337 1.274 1.274 71,365 1.2732 -1.94%
2011-12-15 0 2.060 2.020 2.120 - - 0 0 - 1.299 1.274 1.337 - - 0 - 0.00%
2011-12-14 0 2.060 2.060 2.120 - - 0 0 - 1.299 1.299 1.337 - - 0 - 1.48%
2011-12-13 0 2.030 2.030 2.120 2.010 2.010 3,000 6,020 2.0067 1.280 1.280 1.337 1.267 1.267 4,758 1.2653 -0.98%
2011-12-12 0 2.050 2.050 2.120 2.050 2.050 124,000 254,200 2.0500 1.293 1.293 1.337 1.293 1.293 196,649 1.2927 0.00%
2011-12-09 0 2.050 2.020 2.050 2.050 2.050 60,000 123,000 2.0500 1.293 1.274 1.293 1.293 1.293 95,153 1.2927 0.00%
2011-12-08 0 2.050 2.050 2.060 2.050 2.050 46,000 94,300 2.0500 1.293 1.293 1.299 1.293 1.293 72,951 1.2927 -0.49%
2011-12-07 0 2.060 2.060 2.090 2.050 2.050 8,000 16,400 2.0500 1.299 1.299 1.318 1.293 1.293 12,687 1.2927 -2.37%
2011-12-06 0 2.110 2.080 2.110 2.110 2.120 42,000 89,020 2.1195 1.330 1.312 1.330 1.330 1.337 66,607 1.3365 -1.40%
2011-12-05 0 2.140 2.010 2.140 - - 0 0 - 1.349 1.267 1.349 - - 0 - 0.00%
2011-12-02 0 2.140 2.140 2.380 2.130 2.130 24,000 51,120 2.1300 1.349 1.349 1.501 1.343 1.343 38,061 1.3431 0.47%
2011-12-01 0 2.130 2.130 2.320 - - 0 0 - 1.343 1.343 1.463 - - 0 - 0.47%
2011-11-30 0 2.120 2.120 2.180 2.100 2.120 40,000 84,620 2.1155 1.337 1.337 1.375 1.324 1.337 63,435 1.3340 -4.50%
2011-11-29 0 2.220 2.120 2.220 - - 0 0 - 1.400 1.337 1.400 - - 0 - 0.00%
2011-11-28 0 2.220 2.150 2.220 2.220 2.220 18,000 39,960 2.2200 1.400 1.356 1.400 1.400 1.400 28,546 1.3999 0.00%
2011-11-25 0 2.220 2.220 2.400 2.220 2.220 13,000 28,810 2.2162 1.400 1.400 1.513 1.400 1.400 20,616 1.3974 -4.31%
2011-11-24 0 2.320 2.320 2.400 - - 0 0 - 1.463 1.463 1.513 - - 0 - 0.00%
2011-11-23 0 2.320 2.320 2.400 - - 0 0 - 1.463 1.463 1.513 - - 0 - 0.00%
2011-11-22 0 2.320 2.200 2.400 - - 0 0 - 1.463 1.387 1.513 - - 0 - 0.00%
2011-11-21 0 2.320 2.030 2.500 2.320 2.320 14,000 32,480 2.3200 1.463 1.280 1.576 1.463 1.463 22,202 1.4629 0.00%
2011-11-18 0 2.320 2.300 2.500 - - 0 0 - 1.463 1.450 1.576 - - 0 - 0.00%
2011-11-17 0 2.320 2.320 2.550 2.320 2.400 44,000 103,300 2.3477 1.463 1.463 1.608 1.463 1.513 69,779 1.4804 -3.33%
2011-11-16 0 2.400 2.350 2.600 - - 0 0 - 1.513 1.482 1.639 - - 0 - 0.00%
2011-11-15 0 2.400 2.370 2.540 2.400 2.410 12,000 28,840 2.4033 1.513 1.494 1.602 1.513 1.520 19,031 1.5155 -2.04%
2011-11-14 0 2.450 2.410 2.670 - - 0 0 - 1.545 1.520 1.684 - - 0 - 0.00%
2011-11-11 0 2.450 2.410 2.670 - - 0 0 - 1.545 1.520 1.684 - - 0 - 0.00%
2011-11-10 0 2.450 2.410 2.670 - - 0 0 - 1.545 1.520 1.684 - - 0 - 0.00%
2011-11-09 0 2.450 2.410 2.670 - - 0 0 - 1.545 1.520 1.684 - - 0 - 0.00%
2011-11-08 0 2.450 2.440 2.670 2.450 2.450 46,000 112,700 2.4500 1.545 1.539 1.684 1.545 1.545 72,951 1.5449 -2.39%
2011-11-07 0 2.510 2.460 2.510 - - 0 0 - 1.583 1.551 1.583 - - 0 - 0.00%
2011-11-04 0 2.510 2.470 2.680 - - 0 0 - 1.583 1.557 1.690 - - 0 - 0.00%
2011-11-03 0 2.510 2.460 2.680 2.510 2.510 16,000 40,160 2.5100 1.583 1.551 1.690 1.583 1.583 25,374 1.5827 0.00%
2011-11-02 0 2.510 2.460 2.510 - - 0 0 - 1.583 1.551 1.583 - - 0 - 0.00%
2011-11-01 0 2.510 2.460 2.510 - - 0 0 - 1.583 1.551 1.583 - - 0 - 0.00%
2011-10-31 0 2.510 2.470 2.510 2.510 2.510 70,000 175,700 2.5100 1.583 1.557 1.583 1.583 1.583 111,012 1.5827 0.00%
2011-10-28 0 2.510 2.460 2.510 2.510 2.510 76,000 190,760 2.5100 1.583 1.551 1.583 1.583 1.583 120,527 1.5827 1.21%
2011-10-27 0 2.480 2.480 2.510 2.460 2.460 38,000 93,480 2.4600 1.564 1.564 1.583 1.551 1.551 60,264 1.5512 -0.80%
2011-10-26 0 2.500 2.500 2.510 2.500 2.500 8,000 20,000 2.5000 1.576 1.576 1.583 1.576 1.576 12,687 1.5764 -0.40%
2011-10-25 0 2.510 2.410 2.680 - - 0 0 - 1.583 1.520 1.690 - - 0 - 0.00%
2011-10-24 0 2.510 2.220 2.680 - - 0 0 - 1.583 1.400 1.690 - - 0 - 0.00%
2011-10-21 0 2.510 2.210 2.680 - - 0 0 - 1.583 1.394 1.690 - - 0 - 0.00%
2011-10-20 0 2.510 2.280 2.680 - - 0 0 - 1.583 1.438 1.690 - - 0 - 0.00%
2011-10-19 0 2.510 2.480 2.680 - - 0 0 - 1.583 1.564 1.690 - - 0 - 0.00%
2011-10-18 0 2.510 2.470 2.680 - - 0 0 - 1.583 1.557 1.690 - - 0 - 0.00%
2011-10-17 0 2.510 2.500 2.680 - - 10 26 2.6000 1.583 1.576 1.690 - - 16 1.6395 0.00%
2011-10-14 0 2.510 2.510 2.680 - - 0 0 - 1.583 1.583 1.690 - - 0 - 0.00%
2011-10-13 0 2.510 2.510 2.680 - - 0 0 - 1.583 1.583 1.690 - - 0 - 0.80%
2011-10-12 0 2.490 2.490 2.780 - - 0 0 - 1.570 1.570 1.753 - - 0 - 2.05%
2011-10-11 0 2.440 2.440 2.670 - - 0 0 - 1.539 1.539 1.684 - - 0 - 0.83%
2011-10-10 0 2.420 2.300 2.680 - - 0 0 - 1.526 1.450 1.690 - - 0 - 0.00%
2011-10-07 0 2.420 2.410 2.680 2.420 2.550 86,000 217,040 2.5237 1.526 1.520 1.690 1.526 1.608 136,386 1.5914 -5.10%
2011-10-06 0 2.550 2.550 2.680 - - 0 0 - 1.608 1.608 1.690 - - 0 - 0.00%
2011-10-04 0 2.550 2.550 2.780 2.550 2.550 78,000 198,900 2.5500 1.608 1.608 1.753 1.608 1.608 123,699 1.6079 0.00%
2011-10-03 0 2.550 2.550 2.780 - - 0 0 - 1.608 1.608 1.753 - - 0 - 0.00%
2011-09-30 0 2.550 2.550 2.790 2.550 2.550 12,000 30,600 2.5500 1.608 1.608 1.759 1.608 1.608 19,031 1.6079 -0.39%
2011-09-28 0 2.560 2.560 2.790 - - 0 0 - 1.614 1.614 1.759 - - 0 - 0.39%
2011-09-27 0 2.550 2.550 2.650 - - 0 0 - 1.608 1.608 1.671 - - 0 - 2.82%
2011-09-26 0 2.480 2.480 2.500 2.480 2.520 41,000 102,570 2.5017 1.564 1.564 1.576 1.564 1.589 65,021 1.5775 -6.42%
2011-09-23 0 2.650 2.520 2.650 - - 0 0 - 1.671 1.589 1.671 - - 0 - 0.00%
2011-09-22 0 2.650 2.590 2.650 - - 0 0 - 1.671 1.633 1.671 - - 0 - 0.00%
2011-09-21 0 2.650 2.630 2.880 - - 0 0 - 1.671 1.658 1.816 - - 0 - 0.00%
2011-09-20 0 2.650 2.650 2.880 - - 0 0 - 1.671 1.671 1.816 - - 0 - 0.00%
2011-09-19 0 2.650 2.650 2.900 2.650 2.650 16,000 42,400 2.6500 1.671 1.671 1.829 1.671 1.671 25,374 1.6710 -0.93%
2011-09-16 0 2.675 2.650 2.860 - - 0 0 - 1.687 1.671 1.803 - - 0 - 0.00%
2011-09-15 0 2.675 2.650 2.930 - - 0 0 - 1.687 1.671 1.848 - - 0 - -0.00%
2011-09-14 0 2.740 2.720 2.930 2.740 2.820 97,000 267,310 2.7558 1.687 1.674 1.804 1.687 1.736 157,568 1.6965 -4.53%
2011-09-12 0 2.870 2.870 3.050 2.870 2.880 61,000 175,540 2.8777 1.767 1.767 1.878 1.767 1.773 99,089 1.7715 -0.69%
2011-09-09 0 2.890 2.890 3.050 - - 0 0 - 1.779 1.779 1.878 - - 0 - 0.00%
2011-09-08 0 2.890 2.890 3.050 - - 0 0 - 1.779 1.779 1.878 - - 0 - 0.00%
2011-09-07 0 2.890 2.890 3.050 2.880 2.880 8,000 23,040 2.8800 1.779 1.779 1.878 1.773 1.773 12,995 1.7729 0.35%
2011-09-06 0 2.880 2.880 3.050 2.880 2.880 34,000 97,920 2.8800 1.773 1.773 1.878 1.773 1.773 55,230 1.7729 1.05%
2011-09-05 0 2.850 2.750 2.850 - - 0 0 - 1.754 1.693 1.754 - - 0 - 0.00%
2011-09-02 0 2.850 2.600 2.880 - - 0 0 - 1.754 1.601 1.773 - - 0 - 0.00%
2011-09-01 0 2.850 2.650 2.890 - - 0 0 - 1.754 1.631 1.779 - - 0 - 0.00%
2011-08-31 0 2.850 2.850 2.900 - - 0 0 - 1.754 1.754 1.785 - - 0 - 6.34%
2011-08-30 0 2.680 2.680 2.900 - - 0 0 - 1.650 1.650 1.785 - - 0 - 0.00%
2011-08-29 0 2.680 2.680 2.830 2.670 2.670 21,390 57,014 2.6655 1.650 1.650 1.742 1.644 1.644 34,746 1.6409 0.37%
2011-08-26 0 2.670 2.670 2.750 2.660 2.660 8,000 21,280 2.6600 1.644 1.644 1.693 1.638 1.638 12,995 1.6375 -2.91%
2011-08-25 0 2.750 2.630 2.750 2.750 2.750 20,000 55,000 2.7500 1.693 1.619 1.693 1.693 1.693 32,488 1.6929 0.73%
2011-08-24 0 2.730 2.600 2.750 - - 0 0 - 1.681 1.601 1.693 - - 0 - 0.00%
2011-08-23 0 2.730 2.700 2.750 - - 0 0 - 1.681 1.662 1.693 - - 0 - 0.00%
2011-08-22 0 2.730 2.620 2.850 - - 0 0 - 1.681 1.613 1.754 - - 0 - 0.00%
2011-08-19 0 2.730 2.680 2.800 - - 0 0 - 1.681 1.650 1.724 - - 0 - 0.00%
2011-08-18 0 2.730 2.710 3.420 2.720 2.730 64,000 174,660 2.7291 1.681 1.668 2.105 1.674 1.681 103,963 1.6800 0.00%
2011-08-17 0 2.730 2.720 2.730 2.730 2.730 30,000 81,900 2.7300 1.681 1.674 1.681 1.681 1.681 48,733 1.6806 0.00%
2011-08-16 0 2.730 2.730 2.790 2.730 2.730 10,000 27,300 2.7300 1.681 1.681 1.718 1.681 1.681 16,244 1.6806 -0.36%
2011-08-15 0 2.740 2.740 2.880 2.740 2.740 2,000 5,480 2.7400 1.687 1.687 1.773 1.687 1.687 3,249 1.6868 3.40%
2011-08-12 0 2.650 2.650 2.800 2.650 2.650 16,000 42,400 2.6500 1.631 1.631 1.724 1.631 1.631 25,991 1.6314 -1.85%
2011-08-11 0 2.700 2.600 2.780 2.700 2.700 15,000 40,320 2.6880 1.662 1.601 1.711 1.662 1.662 24,366 1.6547 -1.10%
2011-08-10 0 2.730 2.700 2.820 2.730 2.880 68,000 194,640 2.8624 1.681 1.662 1.736 1.681 1.773 110,460 1.7621 -5.21%
2011-08-09 0 2.880 2.650 2.880 2.730 2.990 64,000 179,480 2.8044 1.773 1.631 1.773 1.681 1.841 103,963 1.7264 5.49%
2011-08-08 0 2.730 2.730 2.880 2.720 2.720 6,000 16,320 2.7200 1.681 1.681 1.773 1.674 1.674 9,747 1.6744 -5.86%
2011-08-05 0 2.900 2.900 2.920 2.900 2.900 10,000 29,000 2.9000 1.785 1.785 1.798 1.785 1.785 16,244 1.7853 -4.92%
2011-08-04 0 3.050 3.020 3.050 3.050 3.050 6,000 18,300 3.0500 1.878 1.859 1.878 1.878 1.878 9,747 1.8776 -4.09%
2011-08-03 0 3.180 3.070 3.240 3.010 3.180 54,000 164,960 3.0548 1.958 1.890 1.995 1.853 1.958 87,719 1.8806 6.00%
2011-08-02 0 3.000 2.950 3.010 3.000 3.050 34,000 102,520 3.0153 1.847 1.816 1.853 1.847 1.878 55,230 1.8562 -3.54%
2011-08-01 0 3.110 3.080 3.110 3.110 3.150 40,000 124,800 3.1200 1.915 1.896 1.915 1.915 1.939 64,977 1.9207 -1.27%
2011-07-29 0 3.150 3.140 3.150 3.150 3.250 156,000 499,380 3.2012 1.939 1.933 1.939 1.939 2.001 253,409 1.9706 -4.26%
2011-07-28 0 3.290 3.240 3.500 - - 0 0 - 2.025 1.995 2.155 - - 0 - 0.00%
2011-07-27 0 3.290 3.290 3.530 3.200 3.220 20,000 64,200 3.2100 2.025 2.025 2.173 1.970 1.982 32,488 1.9761 -3.80%
2011-07-26 0 3.420 3.220 3.550 - - 0 0 - 2.105 1.982 2.185 - - 0 - 0.00%
2011-07-25 0 3.420 3.210 3.520 - - 0 0 - 2.105 1.976 2.167 - - 0 - 0.00%
2011-07-22 0 3.420 3.320 3.540 - - 0 0 - 2.105 2.044 2.179 - - 0 - 0.00%
2011-07-21 0 3.420 3.300 3.550 - - 0 0 - 2.105 2.031 2.185 - - 0 - 0.00%
2011-07-20 0 3.420 3.420 3.530 3.400 3.400 34,000 121,200 3.5647 2.105 2.105 2.173 2.093 2.093 55,230 2.1945 -5.00%
2011-07-19 0 3.600 3.400 3.600 3.400 3.600 27,000 95,350 3.5315 2.216 2.093 2.216 2.093 2.216 43,859 2.1740 5.88%
2011-07-18 0 3.400 3.250 3.550 - - 0 0 - 2.093 2.001 2.185 - - 0 - 0.00%
2011-07-15 0 3.400 3.400 3.540 3.400 3.400 106,000 375,400 3.5415 2.093 2.093 2.179 2.093 2.093 172,188 2.1802 -4.23%
2011-07-14 0 3.550 3.550 3.650 3.550 3.550 100,000 355,000 3.5500 2.185 2.185 2.247 2.185 2.185 162,442 2.1854 5.97%
2011-07-13 0 3.350 3.350 3.550 3.200 3.220 21,000 67,400 3.2095 2.062 2.062 2.185 1.970 1.982 34,113 1.9758 -6.69%
2011-07-12 0 3.590 3.220 3.600 - - 0 0 - 2.210 1.982 2.216 - - 0 - 0.00%
2011-07-11 0 3.590 3.220 3.590 - - 0 0 - 2.210 1.982 2.210 - - 0 - 0.00%
2011-07-08 0 3.590 3.220 3.590 - - 0 0 - 2.210 1.982 2.210 - - 0 - 0.00%
2011-07-07 0 3.590 3.230 3.590 - - 0 0 - 2.210 1.988 2.210 - - 0 - -0.28%
2011-07-06 0 3.600 3.550 3.650 3.500 3.780 48,000 173,260 3.6096 2.216 2.185 2.247 2.155 2.327 77,972 2.2221 9.09%
2011-07-05 0 3.300 3.250 3.500 - - 0 0 - 2.031 2.001 2.155 - - 0 - 0.00%
2011-07-04 0 3.300 3.250 3.500 - - 0 0 - 2.031 2.001 2.155 - - 0 - 0.00%
2011-06-30 0 3.300 3.200 3.500 3.300 3.300 8,000 26,400 3.3000 2.031 1.970 2.155 2.031 2.031 12,995 2.0315 0.00%
2011-06-29 0 3.300 3.300 3.500 3.200 3.200 8,000 25,600 3.2000 2.031 2.031 2.155 1.970 1.970 12,995 1.9699 -5.71%
2011-06-28 0 3.500 3.200 3.500 3.500 3.500 30,000 105,000 3.5000 2.155 1.970 2.155 2.155 2.155 48,733 2.1546 0.00%
2011-06-27 0 3.500 3.200 3.500 - - 0 0 - 2.155 1.970 2.155 - - 0 - 0.00%
2011-06-24 0 3.500 3.350 3.500 3.500 3.500 252,000 882,000 3.5000 2.155 2.062 2.155 2.155 2.155 409,353 2.1546 0.00%
2011-06-23 0 3.500 3.400 3.580 3.260 3.500 378,000 1,272,500 3.3664 2.155 2.093 2.204 2.007 2.155 614,030 2.0724 7.36%
2011-06-22 0 3.260 3.260 - 3.250 3.250 50,000 162,500 3.2500 2.007 2.007 - 2.001 2.001 81,221 2.0007 3.49%
2011-06-21 0 3.150 3.150 3.250 3.150 3.150 353,000 1,111,900 3.1499 1.939 1.939 2.001 1.939 1.939 573,419 1.9391 0.00%
2011-06-20 0 3.150 3.150 3.270 3.150 3.150 2,000 6,300 3.1500 1.939 1.939 2.013 1.939 1.939 3,249 1.9392 -1.56%
2011-06-17 0 3.200 3.180 3.200 - - 0 0 - 1.970 1.958 1.970 - - 0 - 0.00%
2011-06-16 0 3.200 3.200 3.250 3.150 3.150 4,000 12,600 3.1500 1.970 1.970 2.001 1.939 1.939 6,498 1.9392 1.59%
2011-06-15 0 3.150 3.150 3.250 - - 0 0 - 1.939 1.939 2.001 - - 0 - 0.00%
2011-06-14 0 3.150 3.100 3.150 - - 0 0 - 1.939 1.908 1.939 - - 0 - 0.00%
2011-06-13 0 3.150 3.060 3.220 - - 0 0 - 1.939 1.884 1.982 - - 0 - 0.00%
2011-06-10 0 3.150 3.100 3.230 3.150 3.150 540,000 1,701,000 3.1500 1.939 1.908 1.988 1.939 1.939 877,185 1.9392 1.29%
2011-06-09 0 3.110 3.110 3.200 - - 0 0 - 1.915 1.915 1.970 - - 0 - 0.32%
2011-06-08 0 3.100 3.100 3.200 - - 0 0 - 1.908 1.908 1.970 - - 0 - 1.64%
2011-06-07 0 3.050 3.050 3.090 3.020 3.050 20,000 60,700 3.0350 1.878 1.878 1.902 1.859 1.878 32,488 1.8684 -2.56%
2011-06-03 0 3.130 3.050 3.200 - - 0 0 - 1.927 1.878 1.970 - - 0 - 0.00%
2011-06-02 0 3.130 3.110 3.200 - - 0 0 - 1.927 1.915 1.970 - - 0 - 0.00%
2011-06-01 0 3.130 3.130 3.200 3.130 3.220 16,000 50,260 3.1413 1.927 1.927 1.970 1.927 1.982 25,991 1.9338 -3.69%
2011-05-31 0 3.250 3.120 3.250 - - 0 0 - 2.001 1.921 2.001 - - 0 - 0.00%
2011-05-30 0 3.250 3.130 3.250 3.250 3.250 288,000 936,000 3.2500 2.001 1.927 2.001 2.001 2.001 467,832 2.0007 0.00%
2011-05-27 0 3.250 3.120 3.250 - - 0 0 - 2.001 1.921 2.001 - - 0 - 0.00%
2011-05-26 0 3.250 3.120 3.250 - - 0 0 - 2.001 1.921 2.001 - - 0 - 0.00%
2011-05-25 0 3.250 3.130 3.250 3.250 3.250 10,000 32,500 3.2500 2.001 1.927 2.001 2.001 2.001 16,244 2.0007 0.31%
2011-05-24 0 3.240 3.170 3.240 3.200 3.250 36,000 116,240 3.2289 1.995 1.951 1.995 1.970 2.001 58,479 1.9877 4.18%
2011-05-23 0 3.110 3.100 3.150 3.100 3.110 18,000 55,820 3.1011 1.915 1.908 1.939 1.908 1.915 29,240 1.9091 -3.42%
2011-05-20 0 3.220 3.100 3.230 3.220 3.220 2,000 6,440 3.2200 1.982 1.908 1.988 1.982 1.982 3,249 1.9822 1.90%
2011-05-19 0 3.160 3.100 3.230 - - 0 0 - 1.945 1.908 1.988 - - 0 - 0.00%
2011-05-18 0 3.160 3.130 3.240 - - 0 0 - 1.945 1.927 1.995 - - 0 - 0.00%
2011-05-17 0 3.160 3.110 3.160 3.200 3.200 49,000 156,700 3.1980 1.945 1.915 1.945 1.970 1.970 79,596 1.9687 -4.24%
2011-05-16 0 3.300 3.210 3.300 3.300 3.300 52,000 171,600 3.3000 2.031 1.976 2.031 2.031 2.031 84,470 2.0315 2.17%
2011-05-13 0 3.300 3.300 3.380 - - 0 0 - 1.988 1.988 2.037 - - 0 - 0.00%
2011-05-12 0 3.300 3.300 3.390 3.300 3.300 310,000 1,023,000 3.3000 1.988 1.988 2.043 1.988 1.988 514,483 1.9884 -1.49%
2011-05-11 0 3.350 3.300 3.380 - - 0 0 - 2.019 1.988 2.037 - - 0 - 0.00%
2011-05-09 0 3.350 3.300 3.350 3.350 3.350 6,000 20,100 3.3500 2.019 1.988 2.019 2.019 2.019 9,958 2.0185 1.21%
2011-05-06 0 3.310 3.300 3.350 - - 0 0 - 1.994 1.988 2.019 - - 0 - 0.00%
2011-05-05 0 3.310 3.310 3.350 - - 0 0 - 1.994 1.994 2.019 - - 0 - 0.00%
2011-05-04 0 3.310 3.310 3.380 3.300 3.310 20,000 66,100 3.3050 1.994 1.994 2.037 1.988 1.994 33,192 1.9914 -2.07%
2011-05-03 0 3.380 3.300 3.400 - - 0 0 - 2.037 1.988 2.049 - - 0 - 0.00%
2011-04-29 0 3.380 3.300 3.390 - - 0 0 - 2.037 1.988 2.043 - - 0 - 0.00%
2011-04-28 0 3.380 3.300 3.390 - - 0 0 - 2.037 1.988 2.043 - - 0 - 0.00%
2011-04-27 0 3.380 3.300 3.390 - - 0 0 - 2.037 1.988 2.043 - - 0 - 0.00%
2011-04-26 0 3.380 3.300 3.380 - - 0 0 - 2.037 1.988 2.037 - - 0 - 0.00%
2011-04-21 0 3.380 3.320 3.380 3.380 3.380 10,000 33,800 3.3800 2.037 2.000 2.037 2.037 2.037 16,596 2.0366 1.81%
2011-04-20 0 3.320 3.300 3.320 3.300 3.320 36,000 119,060 3.3072 2.000 1.988 2.000 1.988 2.000 59,746 1.9928 0.91%
2011-04-19 0 3.290 3.270 3.290 3.260 3.300 32,000 105,240 3.2888 1.982 1.970 1.982 1.964 1.988 53,108 1.9816 0.92%
2011-04-18 0 3.260 3.260 3.360 3.260 3.360 3,540,000 11,508,320 3.2509 1.964 1.964 2.025 1.964 2.025 5,875,060 1.9588 -2.98%
2011-04-15 0 3.360 3.300 3.380 3.340 3.380 66,000 221,440 3.3552 2.025 1.988 2.037 2.013 2.037 109,535 2.0216 -1.75%
2011-04-14 0 3.420 3.420 3.500 - - 0 0 - 2.061 2.061 2.109 - - 0 - 0.00%
2011-04-13 0 3.420 3.330 3.540 - - 13,079,000 42,506,750 3.2500 2.061 2.006 2.133 - - 21,706,190 1.9583 0.00%
2011-04-12 0 3.420 3.350 3.420 - - 0 0 - 2.061 2.019 2.061 - - 0 - 0.00%
2011-04-11 0 3.420 3.420 3.500 3.350 3.550 160,000 563,240 3.5203 2.061 2.061 2.109 2.019 2.139 265,539 2.1211 2.09%
2011-04-08 0 3.350 3.350 3.490 3.270 3.300 8,000 26,220 3.2775 2.019 2.019 2.103 1.970 1.988 13,277 1.9748 -2.90%
2011-04-07 0 3.450 3.320 3.490 - - 0 0 - 2.079 2.000 2.103 - - 0 - 0.00%
2011-04-06 0 3.450 3.310 3.450 3.250 3.450 203,000 667,410 3.2877 2.079 1.994 2.079 1.958 2.079 336,903 1.9810 4.55%
2011-04-04 0 3.300 3.300 3.370 3.280 3.300 86,000 282,800 3.2884 1.988 1.988 2.031 1.976 1.988 142,727 1.9814 -4.62%
2011-04-01 0 3.460 3.280 3.460 3.470 3.470 8,000 27,760 3.4700 2.085 1.976 2.085 2.091 2.091 13,277 2.0908 -0.29%
2011-03-31 0 3.470 3.200 3.550 - - 0 0 - 2.091 1.928 2.139 - - 0 - 0.00%
2011-03-30 0 3.470 3.210 3.550 - - 0 0 - 2.091 1.934 2.139 - - 0 - 0.00%
2011-03-29 0 3.470 3.250 3.550 - - 0 0 - 2.091 1.958 2.139 - - 0 - 0.00%
2011-03-28 0 3.470 3.250 3.550 - - 0 0 - 2.091 1.958 2.139 - - 0 - 0.00%
2011-03-25 0 3.470 3.250 3.550 - - 0 0 - 2.091 1.958 2.139 - - 0 - 0.00%
2011-03-24 0 3.470 3.260 3.550 - - 0 0 - 2.091 1.964 2.139 - - 0 - 0.00%
2011-03-23 0 3.470 3.300 3.550 - - 0 0 - 2.091 1.988 2.139 - - 0 - 0.00%
2011-03-22 0 3.470 3.230 3.540 - - 0 0 - 2.091 1.946 2.133 - - 0 - 0.00%
2011-03-21 0 3.470 3.230 3.550 - - 0 0 - 2.091 1.946 2.139 - - 0 - 0.00%
2011-03-18 0 3.470 3.310 3.550 - - 0 0 - 2.091 1.994 2.139 - - 0 - 0.00%
2011-03-17 0 3.470 3.400 3.500 3.390 3.550 50,000 170,700 3.4140 2.091 2.049 2.109 2.043 2.139 82,981 2.0571 -2.25%
2011-03-16 0 3.550 3.550 3.600 3.550 3.550 2,000 7,100 3.5500 2.139 2.139 2.169 2.139 2.139 3,319 2.1390 0.00%
2011-03-15 0 3.550 3.550 3.600 3.500 3.550 80,000 283,160 3.5395 2.139 2.139 2.169 2.109 2.139 132,770 2.1327 0.85%
2011-03-14 0 3.520 3.280 3.520 3.520 3.520 5,000 17,580 3.5160 2.121 1.976 2.121 2.121 2.121 8,298 2.1186 -0.85%
2011-03-11 0 3.550 3.550 3.650 3.550 3.550 30,000 106,500 3.5500 2.139 2.139 2.199 2.139 2.139 49,789 2.1390 0.00%
2011-03-10 0 3.550 3.550 - - - 0 0 - 2.139 2.139 - - - 0 - 0.00%
2011-03-09 0 3.550 3.550 3.650 - - 0 0 - 2.139 2.139 2.199 - - 0 - 0.00%
2011-03-08 0 3.550 3.550 3.800 - - 0 0 - 2.139 2.139 2.290 - - 0 - 0.00%
2011-03-07 0 3.550 3.350 - - - 0 0 - 2.139 2.019 - - - 0 - 0.00%
2011-03-04 0 3.550 3.360 3.650 - - 500 1,700 3.4000 2.139 2.025 2.199 - - 830 2.0487 0.00%
2011-03-03 0 3.550 3.300 3.650 - - 0 0 - 2.139 1.988 2.199 - - 0 - 0.00%
2011-03-02 0 3.550 3.500 3.590 - - 0 0 - 2.139 2.109 2.163 - - 0 - 0.00%
2011-03-01 0 3.550 3.450 - 3.460 3.550 18,000 62,640 3.4800 2.139 2.079 - 2.085 2.139 29,873 2.0969 2.90%
2011-02-28 0 3.450 3.210 - - - 0 0 - 2.079 1.934 - - - 0 - 0.00%
2011-02-25 0 3.450 3.300 3.650 - - 0 0 - 2.079 1.988 2.199 - - 0 - 0.00%
2011-02-24 0 3.450 3.210 3.700 - - 0 0 - 2.079 1.934 2.229 - - 0 - 0.00%
2011-02-23 0 3.450 3.450 - 3.350 3.350 10,000 33,500 3.3500 2.079 2.079 - 2.019 2.019 16,596 2.0185 2.99%
2011-02-22 0 3.350 3.350 3.650 3.350 3.350 6,000 20,100 3.3500 2.019 2.019 2.199 2.019 2.019 9,958 2.0185 -4.29%
2011-02-21 0 3.500 3.400 3.680 - - 0 0 - 2.109 2.049 2.217 - - 0 - 0.00%
2011-02-18 0 3.500 3.450 - - - 0 0 - 2.109 2.079 - - - 0 - 0.00%
2011-02-17 0 3.500 3.450 3.600 3.500 3.500 4,000 14,000 3.5000 2.109 2.079 2.169 2.109 2.109 6,638 2.1089 -1.41%
2011-02-16 0 3.550 3.490 3.680 - - 0 0 - 2.139 2.103 2.217 - - 0 - 0.00%
2011-02-15 0 3.550 3.500 3.680 - - 0 0 - 2.139 2.109 2.217 - - 0 - 0.00%
2011-02-14 0 3.550 3.510 3.670 - - 0 0 - 2.139 2.115 2.211 - - 0 - 0.00%
2011-02-11 0 3.550 3.510 3.550 3.500 3.700 165,000 587,000 3.5576 2.139 2.115 2.139 2.109 2.229 273,838 2.1436 -4.31%
2011-02-10 0 3.710 - 3.710 3.710 3.710 10,000 37,100 3.7100 2.235 - 2.235 2.235 2.235 16,596 2.2354 2.20%
2011-02-09 0 3.630 3.560 3.630 3.630 3.630 228,000 827,640 3.6300 2.187 2.145 2.187 2.187 2.187 378,394 2.1872 0.00%
2011-02-08 0 3.630 3.630 3.800 3.630 3.630 300,000 1,089,000 3.6300 2.187 2.187 2.290 2.187 2.187 497,886 2.1872 0.00%
2011-02-07 0 3.630 3.630 3.780 3.530 3.630 104,000 377,320 3.6281 2.187 2.187 2.278 2.127 2.187 172,601 2.1861 0.83%
2011-02-02 0 3.600 3.510 3.630 - - 0 0 - 2.169 2.115 2.187 - - 0 - 0.00%
2011-02-01 0 3.600 3.500 3.660 3.600 3.600 4,000 14,400 3.6000 2.169 2.109 2.205 2.169 2.169 6,638 2.1692 0.56%
2011-01-31 0 3.580 3.500 3.600 - - 0 0 - 2.157 2.109 2.169 - - 0 - 0.00%
2011-01-28 0 3.580 3.580 3.680 3.580 3.580 2,000 7,160 3.5800 2.157 2.157 2.217 2.157 2.157 3,319 2.1571 -0.56%
2011-01-27 0 3.600 3.580 3.680 3.600 3.600 20,000 72,000 3.6000 2.169 2.157 2.217 2.169 2.169 33,192 2.1692 0.56%
2011-01-26 0 3.580 3.580 3.640 3.580 3.580 52,000 186,160 3.5800 2.157 2.157 2.193 2.157 2.157 86,300 2.1571 0.00%
2011-01-25 0 3.580 3.500 3.580 - - 0 0 - 2.157 2.109 2.157 - - 0 - -0.56%
2011-01-24 0 3.600 3.520 3.600 - - 0 0 - 2.169 2.121 2.169 - - 0 - -1.37%
2011-01-21 0 3.650 3.600 3.650 - - 0 0 - 2.199 2.169 2.199 - - 0 - 0.00%
2011-01-20 0 3.650 3.520 3.650 - - 0 0 - 2.199 2.121 2.199 - - 0 - -1.35%
2011-01-19 0 3.700 3.520 3.700 - - 0 0 - 2.229 2.121 2.229 - - 0 - 0.00%
2011-01-18 0 3.700 3.700 3.750 - - 0 0 - 2.229 2.229 2.260 - - 0 - 0.00%
2011-01-17 0 3.700 3.700 3.800 3.700 3.800 40,000 150,000 3.7500 2.229 2.229 2.290 2.229 2.290 66,385 2.2596 0.00%
2011-01-14 0 3.700 3.700 3.800 - - 0 0 - 2.229 2.229 2.290 - - 0 - 0.00%
2011-01-13 0 3.700 3.700 3.760 - - 0 0 - 2.229 2.229 2.266 - - 0 - 0.00%
2011-01-12 0 3.700 3.700 3.800 - - 0 0 - 2.229 2.229 2.290 - - 0 - 0.00%
2011-01-11 0 3.700 3.680 3.750 3.700 3.750 40,000 148,400 3.7100 2.229 2.217 2.260 2.229 2.260 66,385 2.2354 0.00%
2011-01-10 0 3.700 3.700 3.750 - - 0 0 - 2.229 2.229 2.260 - - 0 - 0.00%
2011-01-07 0 3.700 3.700 3.720 3.700 3.700 20,000 74,000 3.7000 2.229 2.229 2.241 2.229 2.229 33,192 2.2294 0.82%
2011-01-06 0 3.670 3.670 3.720 - - 0 0 - 2.211 2.211 2.241 - - 0 - 0.00%
2011-01-05 0 3.670 3.660 3.720 3.650 3.670 42,000 153,740 3.6605 2.211 2.205 2.241 2.199 2.211 69,704 2.2056 0.27%
2011-01-04 0 3.660 3.660 3.720 3.650 3.650 4,000 14,600 3.6500 2.205 2.205 2.241 2.199 2.199 6,638 2.1993 -1.08%
2011-01-03 0 3.700 3.580 3.720 - - 0 0 - 2.229 2.157 2.241 - - 0 - 0.00%
2010-12-31 0 3.700 3.750 3.880 3.700 3.700 40,000 148,000 3.7000 2.229 2.260 2.338 2.229 2.229 66,385 2.2294 2.78%
2010-12-30 0 3.600 3.600 3.880 3.600 3.600 2,000 7,200 3.6000 2.169 2.169 2.338 2.169 2.169 3,319 2.1692 -2.96%
2010-12-29 0 3.710 3.600 3.850 - - 0 0 - 2.235 2.169 2.320 - - 0 - 0.00%
2010-12-28 0 3.710 3.710 3.850 - - 0 0 - 2.235 2.235 2.320 - - 0 - 0.00%
2010-12-24 0 3.710 3.680 3.850 - - 0 0 - 2.235 2.217 2.320 - - 0 - 0.00%
2010-12-23 0 3.710 3.650 3.800 - - 0 0 - 2.235 2.199 2.290 - - 0 - 0.00%
2010-12-22 0 3.710 3.550 3.710 - - 0 0 - 2.235 2.139 2.235 - - 0 - 0.00%
2010-12-21 0 3.710 3.610 3.710 - - 0 0 - 2.235 2.175 2.235 - - 0 - 0.00%
2010-12-20 0 3.710 3.660 3.710 - - 0 0 - 2.235 2.205 2.235 - - 0 - 0.00%
2010-12-17 0 3.710 3.600 3.770 - - 0 0 - 2.235 2.169 2.272 - - 0 - 0.00%
2010-12-16 0 3.710 3.690 3.800 3.690 3.710 28,000 103,840 3.7086 2.235 2.223 2.290 2.223 2.235 46,469 2.2346 -0.80%
2010-12-15 0 3.740 3.700 3.740 3.740 3.740 668,000 2,479,920 3.7125 2.254 2.229 2.254 2.254 2.254 1,108,627 2.2369 2.47%
2010-12-14 0 3.650 3.650 3.740 3.650 3.650 500,000 1,825,000 3.6500 2.199 2.199 2.254 2.199 2.199 829,811 2.1993 -2.41%
2010-12-13 0 3.740 3.700 3.740 3.740 3.740 10,000 37,400 3.7400 2.254 2.229 2.254 2.254 2.254 16,596 2.2535 -0.53%
2010-12-10 0 3.760 3.610 3.760 - - 0 0 - 2.266 2.175 2.266 - - 0 - -1.05%
2010-12-09 0 3.800 3.500 3.800 3.790 3.800 38,000 144,360 3.7989 2.290 2.109 2.290 2.284 2.290 63,066 2.2890 2.15%
2010-12-08 0 3.720 3.650 3.800 - - 0 0 - 2.241 2.199 2.290 - - 0 - 0.00%
2010-12-07 0 3.720 3.720 - 3.720 3.720 8,000 29,760 3.7200 2.241 2.241 - 2.241 2.241 13,277 2.2415 0.00%
2010-12-06 0 3.720 3.650 3.720 3.700 3.720 20,000 74,360 3.7180 2.241 2.199 2.241 2.229 2.241 33,192 2.2403 1.92%
2010-12-03 0 3.650 3.650 3.720 3.650 3.650 2,000 7,300 3.6500 2.199 2.199 2.241 2.199 2.199 3,319 2.1993 2.82%
2010-12-02 0 3.550 3.550 3.700 3.550 3.550 2,000 7,100 3.5500 2.139 2.139 2.229 2.139 2.139 3,319 2.1390 0.28%
2010-12-01 0 3.540 3.540 3.680 3.300 3.400 52,000 174,600 3.3577 2.133 2.133 2.217 1.988 2.049 86,300 2.0232 4.12%
2010-11-30 0 3.400 3.400 3.680 3.300 3.300 10,000 33,000 3.3000 2.049 2.049 2.217 1.988 1.988 16,596 1.9884 0.00%
2010-11-29 0 3.400 3.400 3.680 3.400 3.400 8,000 27,200 3.4000 2.049 2.049 2.217 2.049 2.049 13,277 2.0487 3.03%
2010-11-26 0 3.300 3.300 3.700 3.300 3.300 34,000 112,200 3.3000 1.988 1.988 2.229 1.988 1.988 56,427 1.9884 -1.79%
2010-11-25 0 3.360 3.340 3.680 - - 0 0 - 2.025 2.013 2.217 - - 0 - 0.00%
2010-11-24 0 3.360 3.360 3.660 3.300 3.360 24,000 80,400 3.3500 2.025 2.025 2.205 1.988 2.025 39,831 2.0185 -2.89%
2010-11-23 0 3.460 3.300 3.660 - - 0 0 - 2.085 1.988 2.205 - - 0 - 0.00%
2010-11-22 0 3.460 3.300 3.680 - - 0 0 - 2.085 1.988 2.217 - - 0 - 0.00%
2010-11-19 0 3.460 3.460 3.720 3.440 3.440 2,000 6,880 3.4400 2.085 2.085 2.241 2.073 2.073 3,319 2.0728 -1.14%
2010-11-18 0 3.500 3.300 3.500 3.400 3.500 10,000 34,800 3.4800 2.109 1.988 2.109 2.049 2.109 16,596 2.0969 2.94%
2010-11-17 0 3.400 3.300 3.500 - - 0 0 - 2.049 1.988 2.109 - - 0 - 0.00%
2010-11-16 0 3.400 3.360 3.600 - - 0 0 - 2.049 2.025 2.169 - - 0 - 0.00%
2010-11-15 0 3.400 3.350 - - - 0 0 - 2.049 2.019 - - - 0 - 0.00%
2010-11-12 0 3.400 3.360 3.720 3.300 3.400 22,000 73,900 3.3591 2.049 2.025 2.241 1.988 2.049 36,512 2.0240 0.00%
2010-11-11 0 3.400 3.400 3.720 3.310 3.310 16,000 52,960 3.3100 2.049 2.049 2.241 1.994 1.994 26,554 1.9944 2.72%
2010-11-10 0 3.310 3.300 3.720 - - 0 0 - 1.994 1.988 2.241 - - 0 - 0.00%
2010-11-09 0 3.310 3.310 3.720 - - 0 0 - 1.994 1.994 2.241 - - 0 - 0.00%
2010-11-08 0 3.310 3.310 3.500 3.310 3.310 4,000 13,240 3.3100 1.994 1.994 2.109 1.994 1.994 6,638 1.9944 0.30%
2010-11-05 0 3.300 3.300 - - - 0 0 - 1.988 1.988 - - - 0 - 0.00%
2010-11-04 0 3.300 3.300 - - - 0 0 - 1.988 1.988 - - - 0 - 0.00%
2010-11-03 0 3.300 3.300 3.600 3.300 3.300 58,000 191,400 3.3000 1.988 1.988 2.169 1.988 1.988 96,258 1.9884 -0.30%
2010-11-02 0 3.310 3.310 3.500 3.300 3.300 61,000 201,240 3.2990 1.994 1.994 2.109 1.988 1.988 101,237 1.9878 -0.30%
2010-11-01 0 3.320 3.320 3.500 - - 0 0 - 2.000 2.000 2.109 - - 0 - 0.00%
2010-10-29 0 3.320 3.320 3.500 - - 0 0 - 2.000 2.000 2.109 - - 0 - 0.00%
2010-10-28 0 3.320 3.310 3.720 3.320 3.320 8,000 26,560 3.3200 2.000 1.994 2.241 2.000 2.000 13,277 2.0005 -0.90%
2010-10-27 0 3.350 3.320 - - - 0 0 - 2.019 2.000 - - - 0 - 0.00%
2010-10-26 0 3.350 3.340 3.720 - - 0 0 - 2.019 2.013 2.241 - - 0 - 0.00%
2010-10-25 0 3.350 3.350 3.720 3.350 3.350 10,000 33,500 3.3500 2.019 2.019 2.241 2.019 2.019 16,596 2.0185 0.00%
2010-10-22 0 3.350 3.350 3.720 3.350 3.360 80,000 268,300 3.3538 2.019 2.019 2.241 2.019 2.025 132,770 2.0208 -2.05%
2010-10-21 0 3.420 3.380 3.720 - - 0 0 - 2.061 2.037 2.241 - - 0 - 0.00%
2010-10-20 0 3.420 3.350 3.550 - - 0 0 - 2.061 2.019 2.139 - - 0 - 0.00%
2010-10-19 0 3.420 3.410 3.540 - - 0 0 - 2.061 2.055 2.133 - - 0 - 0.00%
2010-10-18 0 3.420 3.420 3.550 3.400 3.420 8,000 27,280 3.4100 2.061 2.061 2.139 2.049 2.061 13,277 2.0547 0.00%
2010-10-15 0 3.420 3.420 3.660 - - 0 0 - 2.061 2.061 2.205 - - 0 - 0.00%
2010-10-14 0 3.420 3.400 3.670 3.420 3.420 100,000 342,000 3.4200 2.061 2.049 2.211 2.061 2.061 165,962 2.0607 -0.58%
2010-10-13 0 3.440 3.440 3.720 3.440 3.440 2,000 6,880 3.4400 2.073 2.073 2.241 2.073 2.073 3,319 2.0728 0.00%
2010-10-12 0 3.440 3.440 3.620 - - 0 0 - 2.073 2.073 2.181 - - 0 - 0.29%
2010-10-11 0 3.430 3.420 3.720 - - 0 0 - 2.067 2.061 2.241 - - 0 - 0.00%
2010-10-08 0 3.430 3.420 3.720 - - 0 0 - 2.067 2.061 2.241 - - 0 - 0.00%
2010-10-07 0 3.430 3.430 3.600 3.410 3.410 6,000 20,460 3.4100 2.067 2.067 2.169 2.055 2.055 9,958 2.0547 -0.58%
2010-10-06 0 3.450 3.450 3.710 3.450 3.450 6,000 20,700 3.4500 2.079 2.079 2.235 2.079 2.079 9,958 2.0788 0.00%
2010-10-05 0 3.450 3.420 3.720 - - 0 0 - 2.079 2.061 2.241 - - 0 - 0.00%
2010-10-04 0 3.450 3.450 3.710 3.450 3.460 52,000 179,880 3.4592 2.079 2.079 2.235 2.079 2.085 86,300 2.0843 -0.86%
2010-09-30 0 3.480 3.480 3.700 3.480 3.480 81,000 281,820 3.4793 2.097 2.097 2.229 2.097 2.097 134,429 2.0964 -0.57%
2010-09-29 0 3.500 3.460 3.610 - - 0 0 - 2.109 2.085 2.175 - - 0 - 0.00%
2010-09-28 0 3.500 3.480 3.610 3.500 3.500 40,000 140,000 3.5000 2.109 2.097 2.175 2.109 2.109 66,385 2.1089 -3.31%
2010-09-27 0 3.620 3.480 3.620 - - 0 0 - 2.181 2.097 2.181 - - 0 - 0.00%
2010-09-24 0 3.620 3.480 3.620 - - 0 0 - 2.181 2.097 2.181 - - 0 - 0.00%
2010-09-22 0 3.620 3.490 3.620 - - 0 0 - 2.181 2.103 2.181 - - 0 - 0.00%
2010-09-21 0 3.620 3.480 3.620 - - 0 0 - 2.181 2.097 2.181 - - 0 - 0.00%
2010-09-20 0 3.620 3.480 3.620 3.620 3.620 8,000 28,960 3.6200 2.181 2.097 2.181 2.181 2.181 13,277 2.1812 0.00%
2010-09-17 0 3.620 3.500 3.620 - - 0 0 - 2.181 2.109 2.181 - - 0 - 0.00%
2010-09-16 0 3.620 3.480 3.620 3.620 3.620 30,000 108,600 3.6200 2.181 2.097 2.181 2.181 2.181 49,789 2.1812 0.14%
2010-09-15 0 3.615 3.500 3.630 - - 0 0 - 2.178 2.109 2.187 - - 0 - -0.00%
2010-09-14 0 3.680 3.560 3.680 - - 0 0 - 2.178 2.107 2.178 - - 0 - -0.81%
2010-09-13 0 3.710 3.510 3.710 3.650 3.710 34,000 124,940 3.6747 2.196 2.078 2.196 2.160 2.196 57,442 2.1751 1.64%
2010-09-10 0 3.650 3.510 3.650 - - 0 0 - 2.160 2.078 2.160 - - 0 - 0.00%
2010-09-09 0 3.650 3.500 3.650 3.700 3.710 132,000 489,620 3.7092 2.160 2.072 2.160 2.190 2.196 223,009 2.1955 7.04%
2010-09-08 0 3.410 3.410 3.710 3.400 3.470 102,000 350,140 3.4327 2.018 2.018 2.196 2.012 2.054 172,325 2.0319 -2.57%
2010-09-07 0 3.500 3.500 3.570 3.500 3.580 120,000 421,800 3.5150 2.072 2.072 2.113 2.072 2.119 202,736 2.0805 -2.23%
2010-09-06 0 3.580 3.580 3.710 3.580 3.650 88,000 318,540 3.6198 2.119 2.119 2.196 2.119 2.160 148,673 2.1426 -2.72%
2010-09-03 0 3.680 3.650 3.800 3.680 3.680 50,000 184,000 3.6800 2.178 2.160 2.249 2.178 2.178 84,473 2.1782 -1.08%
2010-09-02 0 3.720 3.710 3.800 3.720 3.720 25,000 92,930 3.7172 2.202 2.196 2.249 2.202 2.202 42,237 2.2002 -1.85%
2010-09-01 0 3.790 3.710 3.820 - - 0 0 - 2.243 2.196 2.261 - - 0 - 0.00%
2010-08-31 0 3.790 3.770 3.800 3.790 3.810 182,000 691,500 3.7995 2.243 2.231 2.249 2.243 2.255 307,482 2.2489 0.80%
2010-08-30 0 3.760 3.760 3.790 3.760 3.760 14,000 52,640 3.7600 2.226 2.226 2.243 2.226 2.226 23,652 2.2256 1.35%
2010-08-27 0 3.710 3.710 3.800 3.710 3.710 4,000 14,840 3.7100 2.196 2.196 2.249 2.196 2.196 6,758 2.1960 -0.27%
2010-08-26 0 3.720 3.710 3.800 3.700 3.720 19,813 73,379 3.7036 2.202 2.196 2.249 2.190 2.202 33,473 2.1922 0.00%
2010-08-25 0 3.720 3.720 3.820 - - 0 0 - 2.202 2.202 2.261 - - 0 - 0.27%
2010-08-24 0 3.710 3.710 3.820 3.710 3.710 10,000 37,100 3.7100 2.196 2.196 2.261 2.196 2.196 16,895 2.1960 -0.54%
2010-08-23 0 3.730 3.730 3.820 - - 0 0 - 2.208 2.208 2.261 - - 0 - 0.54%
2010-08-20 0 3.710 3.710 3.820 3.700 3.710 100,000 370,160 3.7016 2.196 2.196 2.261 2.190 2.196 168,946 2.1910 0.00%
2010-08-19 0 3.710 3.710 3.800 - - 0 0 - 2.196 2.196 2.249 - - 0 - 0.54%
2010-08-18 0 3.690 3.690 3.820 - - 0 0 - 2.184 2.184 2.261 - - 0 - 0.00%
2010-08-17 0 3.690 3.690 3.800 3.680 3.700 114,000 419,820 3.6826 2.184 2.184 2.249 2.178 2.190 192,599 2.1798 -0.81%
2010-08-16 0 3.720 3.720 3.770 3.710 3.720 40,000 148,440 3.7110 2.202 2.202 2.231 2.196 2.202 67,579 2.1966 -1.59%
2010-08-13 0 3.780 3.780 3.800 3.770 3.770 102,000 385,540 3.7798 2.237 2.237 2.249 2.231 2.231 172,325 2.2373 0.00%
2010-08-12 0 3.780 3.710 3.780 - - 0 0 - 2.237 2.196 2.237 - - 0 - -0.26%
2010-08-11 0 3.790 3.710 3.800 - - 0 0 - 2.243 2.196 2.249 - - 0 - 0.00%
2010-08-10 0 3.790 3.710 3.790 - - 2,000 7,500 3.7500 2.243 2.196 2.243 - - 3,379 2.2196 -0.79%
2010-08-09 0 3.820 3.750 3.820 3.750 3.820 6,000 22,640 3.7733 2.261 2.220 2.261 2.220 2.261 10,137 2.2335 -0.52%
2010-08-06 0 3.840 3.700 3.850 3.840 3.840 12,960 49,728 3.8370 2.273 2.190 2.279 2.273 2.273 21,895 2.2712 1.05%
2010-08-05 0 3.800 3.710 3.800 - - 0 0 - 2.249 2.196 2.249 - - 0 - 0.00%
2010-08-04 0 3.800 3.730 3.850 - - 0 0 - 2.249 2.208 2.279 - - 0 - 0.00%
2010-08-03 0 3.800 3.720 3.800 3.700 3.800 420,000 1,564,180 3.7242 2.249 2.202 2.249 2.190 2.249 709,574 2.2044 2.15%
2010-08-02 0 3.720 3.700 3.720 3.720 3.720 356,000 1,324,320 3.7200 2.202 2.190 2.202 2.202 2.202 601,449 2.2019 -0.80%
2010-07-30 0 3.750 3.720 3.750 3.700 3.750 198,000 735,940 3.7169 2.220 2.202 2.220 2.190 2.220 334,514 2.2000 0.27%
2010-07-29 0 3.740 3.730 3.740 3.700 3.750 558,000 2,086,480 3.7392 2.214 2.208 2.214 2.190 2.220 942,720 2.2133 -1.84%
2010-07-28 0 3.810 3.810 3.840 3.800 3.810 120,000 456,380 3.8032 2.255 2.255 2.273 2.249 2.255 202,736 2.2511 -0.26%
2010-07-27 0 3.820 3.820 3.890 3.800 3.810 100,000 380,020 3.8002 2.261 2.261 2.303 2.249 2.255 168,946 2.2494 -1.04%
2010-07-26 0 3.860 3.860 3.880 3.800 3.900 230,000 887,040 3.8567 2.285 2.285 2.297 2.249 2.308 388,576 2.2828 -1.53%
2010-07-23 0 3.920 3.910 3.920 3.900 3.950 3,050,000 11,925,640 3.9100 2.320 2.314 2.320 2.308 2.338 5,152,861 2.3144 0.51%
2010-07-22 0 3.900 3.900 3.950 3.800 3.950 530,000 2,051,160 3.8701 2.308 2.308 2.338 2.249 2.338 895,415 2.2907 1.30%
2010-07-21 0 3.850 3.750 3.850 3.790 3.850 262,000 999,680 3.8156 2.279 2.220 2.279 2.243 2.279 442,639 2.2585 1.32%
2010-07-20 0 3.800 3.740 3.800 3.800 3.820 228,000 866,540 3.8006 2.249 2.214 2.249 2.249 2.261 385,197 2.2496 4.68%
2010-07-19 0 3.630 3.550 3.630 3.530 3.650 130,000 459,380 3.5337 2.149 2.101 2.149 2.089 2.160 219,630 2.0916 1.40%
2010-07-16 0 3.580 3.580 3.700 - - 0 0 - 2.119 2.119 2.190 - - 0 - 0.00%
2010-07-15 0 3.580 3.580 3.650 - - 0 0 - 2.119 2.119 2.160 - - 0 - 0.00%
2010-07-14 0 3.580 3.580 3.680 - - 0 0 - 2.119 2.119 2.178 - - 0 - 0.00%
2010-07-13 0 3.580 3.580 3.680 3.580 3.590 14,000 50,220 3.5871 2.119 2.119 2.178 2.119 2.125 23,652 2.1232 0.00%
2010-07-12 0 3.580 3.580 3.680 3.550 3.650 14,000 50,100 3.5786 2.119 2.119 2.178 2.101 2.160 23,652 2.1182 -1.92%
2010-07-09 0 3.650 3.650 3.700 3.510 3.660 76,000 276,500 3.6382 2.160 2.160 2.190 2.078 2.166 128,399 2.1534 -0.27%
2010-07-08 0 3.660 3.660 3.750 3.650 3.650 10,000 36,500 3.6500 2.166 2.166 2.220 2.160 2.160 16,895 2.1605 1.67%
2010-07-07 0 3.600 3.570 3.750 3.600 3.610 120,000 432,140 3.6012 2.131 2.113 2.220 2.131 2.137 202,736 2.1315 -0.28%
2010-07-06 0 3.610 3.610 3.750 3.610 3.850 162,000 616,260 3.8041 2.137 2.137 2.220 2.137 2.279 273,693 2.2516 1.69%
2010-07-05 0 3.550 3.550 3.700 3.500 3.550 34,000 119,600 3.5176 2.101 2.101 2.190 2.072 2.101 57,442 2.0821 -1.39%
2010-07-02 0 3.600 3.580 3.700 3.600 3.620 76,724 276,614 3.6053 2.131 2.119 2.190 2.131 2.143 129,622 2.1340 -1.37%
2010-06-30 0 3.650 3.610 3.680 3.600 3.650 88,000 317,800 3.6114 2.160 2.137 2.178 2.131 2.160 148,673 2.1376 0.00%
2010-06-29 0 3.650 3.620 3.650 3.600 3.680 158,000 572,640 3.6243 2.160 2.143 2.160 2.131 2.178 266,935 2.1452 0.00%
2010-06-28 0 3.650 3.620 3.660 3.650 3.650 96,000 350,400 3.6500 2.160 2.143 2.166 2.160 2.160 162,188 2.1605 1.39%
2010-06-25 0 3.600 3.600 3.700 3.600 3.700 74,000 267,800 3.6189 2.131 2.131 2.190 2.131 2.190 125,020 2.1421 0.00%
2010-06-24 0 3.600 3.600 3.680 3.600 3.700 156,000 562,200 3.6038 2.131 2.131 2.178 2.131 2.190 263,556 2.1331 7.46%
2010-06-23 0 3.350 3.350 3.600 3.350 3.400 384,000 1,302,440 3.3918 1.983 1.983 2.131 1.983 2.012 648,754 2.0076 -2.05%
2010-06-22 0 3.420 3.420 3.600 3.400 3.420 50,000 170,280 3.4056 2.024 2.024 2.131 2.012 2.024 84,473 2.0158 -0.87%
2010-06-21 0 3.450 3.450 3.570 3.420 3.540 66,000 229,300 3.4742 2.042 2.042 2.113 2.024 2.095 111,505 2.0564 -1.43%
2010-06-18 0 3.500 3.500 3.600 3.450 3.510 278,000 965,520 3.4731 2.072 2.072 2.131 2.042 2.078 469,671 2.0557 3.55%
2010-06-17 0 3.380 3.380 3.420 - - 0 0 - 2.001 2.001 2.024 - - 0 - 0.00%
2010-06-15 0 3.380 3.360 3.410 3.380 3.380 20,000 67,600 3.3800 2.001 1.989 2.018 2.001 2.001 33,789 2.0006 0.90%
2010-06-14 0 3.350 3.350 3.390 3.310 3.350 72,000 238,900 3.3181 1.983 1.983 2.007 1.959 1.983 121,641 1.9640 1.21%
2010-06-11 0 3.310 3.310 3.450 3.300 3.320 72,000 237,920 3.3044 1.959 1.959 2.042 1.953 1.965 121,641 1.9559 -1.19%
2010-06-10 0 3.350 3.310 3.360 3.350 3.350 36,000 120,600 3.3500 1.983 1.959 1.989 1.983 1.983 60,821 1.9829 1.52%
2010-06-09 0 3.300 3.300 3.350 3.300 3.300 50,000 165,000 3.3000 1.953 1.953 1.983 1.953 1.953 84,473 1.9533 3.12%
2010-06-08 0 3.200 3.200 - 3.200 3.210 46,000 147,460 3.2057 1.894 1.894 - 1.894 1.900 77,715 1.8974 -0.31%
2010-06-07 0 3.210 3.200 - - - 0 0 - 1.900 1.894 - - - 0 - 0.00%
2010-06-04 0 3.210 3.210 - 3.200 3.200 48,000 153,600 3.2000 1.900 1.900 - 1.894 1.894 81,094 1.8941 -1.23%
2010-06-03 0 3.250 3.210 3.310 3.210 3.310 76,000 249,500 3.2829 1.924 1.900 1.959 1.900 1.959 128,399 1.9432 1.25%
2010-06-02 0 3.210 3.200 3.250 3.100 3.210 132,000 413,200 3.1303 1.900 1.894 1.924 1.835 1.900 223,009 1.8528 3.22%
2010-06-01 0 3.110 3.110 3.180 3.100 3.110 222,000 689,800 3.1072 1.841 1.841 1.882 1.835 1.841 375,061 1.8392 0.00%
2010-05-31 0 3.110 3.100 3.110 3.110 3.150 52,000 162,200 3.1192 1.841 1.835 1.841 1.841 1.864 87,852 1.8463 -1.27%
2010-05-28 0 3.150 3.100 3.200 3.100 3.150 70,000 217,100 3.1014 1.864 1.835 1.894 1.835 1.864 118,262 1.8357 5.00%
2010-05-27 0 3.000 3.000 3.100 3.000 3.040 372,960 1,124,376 3.0147 1.776 1.776 1.835 1.776 1.799 630,102 1.7844 -2.60%
2010-05-26 0 3.080 3.060 3.100 3.080 3.130 232,000 717,460 3.0925 1.823 1.811 1.835 1.823 1.853 391,955 1.8305 -1.91%
2010-05-25 0 3.140 3.070 3.140 3.040 3.190 268,000 824,080 3.0749 1.859 1.817 1.859 1.799 1.888 452,776 1.8201 1.62%
2010-05-24 0 3.090 3.020 3.090 3.010 3.100 104,000 319,280 3.0700 1.829 1.788 1.829 1.782 1.835 175,704 1.8171 2.66%
2010-05-20 0 3.010 3.010 3.110 3.000 3.180 150,000 467,140 3.1143 1.782 1.782 1.841 1.776 1.882 253,419 1.8433 -8.23%
2010-05-19 0 3.350 3.320 3.390 3.350 3.500 354,000 1,201,580 3.3943 1.941 1.924 1.965 1.941 2.028 610,833 1.9671 -2.90%
2010-05-18 0 3.450 3.440 3.460 3.450 3.480 378,000 1,323,320 3.5008 1.999 1.994 2.005 1.999 2.017 652,246 2.0289 -1.15%
2010-05-17 0 3.490 3.400 3.490 - - 2,000 7,020 3.5100 2.023 1.970 2.023 - - 3,451 2.0342 -3.32%
2010-05-14 0 3.610 3.580 3.610 - - 120,000 432,348 3.6029 2.092 2.075 2.092 - - 207,062 2.0880 -0.28%
2010-05-13 0 3.620 3.590 3.620 3.600 3.620 134,000 487,240 3.6361 2.098 2.081 2.098 2.086 2.098 231,219 2.1073 -0.55%
2010-05-12 0 3.640 3.610 3.640 - - 0 0 - 2.110 2.092 2.110 - - 0 - -1.09%
2010-05-11 0 3.680 3.610 3.680 - - 0 0 - 2.133 2.092 2.133 - - 0 - 0.00%
2010-05-10 0 3.680 3.650 3.690 3.680 3.710 136,000 502,160 3.6924 2.133 2.115 2.138 2.133 2.150 234,670 2.1399 0.00%
2010-05-07 0 3.680 3.500 3.680 3.640 3.680 88,000 322,600 3.6659 2.133 2.028 2.133 2.110 2.133 151,846 2.1245 0.55%
2010-05-06 0 3.660 3.550 3.660 - - 100,000 366,000 3.6600 2.121 2.057 2.121 - - 172,552 2.1211 -0.27%
2010-05-05 0 3.670 3.650 3.670 3.640 3.670 264,000 968,360 3.6680 2.127 2.115 2.127 2.110 2.127 455,537 2.1258 -0.27%
2010-05-04 0 3.680 3.660 3.680 3.570 3.710 146,000 536,680 3.6759 2.133 2.121 2.133 2.069 2.150 251,926 2.1303 2.79%
2010-05-03 0 3.580 3.580 3.700 3.580 3.580 312,000 1,105,360 3.5428 2.075 2.075 2.144 2.075 2.075 538,362 2.0532 0.56%
2010-04-30 0 3.560 3.520 3.560 3.520 3.560 38,000 134,780 3.5468 2.063 2.040 2.063 2.040 2.063 65,570 2.0555 1.71%
2010-04-29 0 3.500 3.450 3.520 3.450 3.530 34,000 118,800 3.4941 2.028 1.999 2.040 1.999 2.046 58,668 2.0250 0.00%
2010-04-28 0 3.500 3.260 3.500 - - 0 0 - 2.028 1.889 2.028 - - 0 - 0.00%
2010-04-27 0 3.500 3.340 3.520 - - 0 0 - 2.028 1.936 2.040 - - 0 - 0.00%
2010-04-26 0 3.500 3.400 3.500 3.500 3.500 270,000 961,500 3.5611 2.028 1.970 2.028 2.028 2.028 465,890 2.0638 -2.23%
2010-04-23 0 3.580 3.550 3.580 3.600 3.600 316,000 1,155,600 3.6570 2.075 2.057 2.075 2.086 2.086 545,264 2.1193 -2.72%
2010-04-22 0 3.680 3.630 3.700 - - 150,000 552,000 3.6800 2.133 2.104 2.144 - - 258,828 2.1327 0.00%
2010-04-21 0 3.680 3.630 3.700 - - 356,000 1,310,080 3.6800 2.133 2.104 2.144 - - 614,284 2.1327 0.00%
2010-04-20 0 3.680 3.660 3.700 - - 0 0 - 2.133 2.121 2.144 - - 0 - 0.00%
2010-04-19 0 3.680 3.660 3.680 3.680 3.680 44,000 161,920 3.6800 2.133 2.121 2.133 2.133 2.133 75,923 2.1327 -1.34%
2010-04-16 0 3.730 3.680 3.760 - - 244,000 910,120 3.7300 2.162 2.133 2.179 - - 421,026 2.1617 0.00%
2010-04-15 0 3.730 3.730 3.800 3.730 3.730 228,000 850,440 3.7300 2.162 2.162 2.202 2.162 2.162 393,418 2.1617 0.00%
2010-04-14 0 3.730 3.700 3.740 3.700 3.740 96,000 357,500 3.7240 2.162 2.144 2.167 2.144 2.167 165,650 2.1582 0.54%
2010-04-13 0 3.710 3.700 3.710 3.700 3.730 136,000 503,640 3.7032 2.150 2.144 2.150 2.144 2.162 234,670 2.1462 -0.27%
2010-04-12 0 3.720 3.700 3.720 3.700 3.740 376,000 1,398,920 3.7205 2.156 2.144 2.156 2.144 2.167 648,795 2.1562 0.54%
2010-04-09 0 3.700 - 3.700 3.700 3.720 648,000 2,398,260 3.7010 2.144 - 2.144 2.144 2.156 1,118,136 2.1449 -0.54%
2010-04-08 0 3.720 - 3.720 3.700 3.740 236,000 873,920 3.7031 2.156 - 2.156 2.144 2.167 407,222 2.1461 -0.27%
2010-04-07 0 3.730 3.700 3.730 3.690 3.740 256,000 948,080 3.7034 2.162 2.144 2.162 2.138 2.167 441,733 2.1463 -0.27%
2010-04-01 0 3.740 3.700 3.760 - - 0 0 - 2.167 2.144 2.179 - - 0 - 0.00%
2010-03-31 0 3.740 3.710 3.780 3.740 3.740 204,000 762,960 3.7400 2.167 2.150 2.191 2.167 2.167 352,006 2.1675 0.54%
2010-03-30 0 3.720 3.700 3.740 - - 0 0 - 2.156 2.144 2.167 - - 0 - 0.00%
2010-03-29 0 3.720 3.720 3.740 - - 0 0 - 2.156 2.156 2.167 - - 0 - 0.00%
2010-03-26 0 3.720 3.700 3.720 3.720 3.720 22,000 81,840 3.7200 2.156 2.144 2.156 2.156 2.156 37,961 2.1559 0.00%
2010-03-25 0 3.720 3.700 3.720 - - 192,000 713,280 3.7150 2.156 2.144 2.156 - - 331,299 2.1530 0.00%
2010-03-24 0 3.720 3.710 3.720 3.710 3.720 60,000 222,900 3.7150 2.156 2.150 2.156 2.150 2.156 103,531 2.1530 0.54%
2010-03-23 0 3.700 3.700 3.740 3.700 3.700 202,000 747,400 3.7000 2.144 2.144 2.167 2.144 2.144 348,555 2.1443 0.00%
2010-03-22 0 3.700 3.690 3.700 3.700 3.700 762,000 2,821,769 3.7031 2.144 2.138 2.144 2.144 2.144 1,314,845 2.1461 -0.54%
2010-03-19 0 3.720 3.710 3.720 3.700 3.730 152,000 563,360 3.7063 2.156 2.150 2.156 2.144 2.162 262,279 2.1479 0.27%
2010-03-18 0 3.710 3.700 3.710 3.710 3.710 16,000 59,360 3.7100 2.150 2.144 2.150 2.150 2.150 27,608 2.1501 -0.80%
2010-03-17 0 3.740 3.700 3.850 3.700 3.850 408,000 1,526,740 3.7420 2.167 2.144 2.231 2.144 2.231 704,011 2.1686 -0.53%
2010-03-16 0 3.760 3.700 3.760 3.700 3.760 76,000 283,120 3.7253 2.179 2.144 2.179 2.144 2.179 131,139 2.1589 -0.79%
2010-03-15 0 3.790 3.710 3.800 3.710 3.790 4,000 15,000 3.7500 2.196 2.150 2.202 2.150 2.196 6,902 2.1733 -0.79%
2010-03-12 0 3.820 3.760 3.820 3.820 3.820 4,000 15,060 3.7650 2.214 2.179 2.214 2.214 2.214 6,902 2.1820 0.00%
2010-03-11 0 3.820 3.750 3.840 3.750 3.850 36,000 135,960 3.7767 2.214 2.173 2.225 2.173 2.231 62,119 2.1887 -0.52%
2010-03-10 0 3.840 3.750 3.840 3.750 3.850 70,000 266,520 3.8074 2.225 2.173 2.225 2.173 2.231 120,786 2.2065 1.05%
2010-03-09 0 3.800 3.800 3.850 3.800 3.850 28,000 107,000 3.8214 2.202 2.202 2.231 2.202 2.231 48,315 2.2147 -1.04%
2010-03-08 0 3.840 3.700 3.840 3.790 3.840 734,000 2,782,760 3.7912 2.225 2.144 2.225 2.196 2.225 1,266,530 2.1972 1.32%
2010-03-05 0 3.790 3.790 3.800 3.790 3.790 14,000 53,060 3.7900 2.196 2.196 2.202 2.196 2.196 24,157 2.1964 0.00%
2010-03-04 0 3.790 3.790 3.800 3.720 3.780 16,000 59,880 3.7425 2.196 2.196 2.202 2.156 2.191 27,608 2.1689 -0.26%
2010-03-03 0 3.800 3.800 3.820 3.800 3.800 84,000 319,200 3.8000 2.202 2.202 2.214 2.202 2.202 144,944 2.2022 0.53%
2010-03-02 0 3.780 3.780 3.800 3.770 3.780 20,000 75,560 3.7780 2.191 2.191 2.202 2.185 2.191 34,510 2.1895 0.27%
2010-03-01 0 3.770 3.770 3.790 3.760 3.770 360,000 1,356,300 3.7675 2.185 2.185 2.196 2.179 2.185 621,187 2.1834 0.00%
2010-02-26 0 3.770 3.700 3.770 3.770 3.850 66,000 250,580 3.7967 2.185 2.144 2.185 2.185 2.231 113,884 2.2003 -0.26%
2010-02-25 0 3.780 3.710 3.780 - - 0 0 - 2.191 2.150 2.191 - - 0 - -0.26%
2010-02-24 0 3.790 3.710 3.790 - - 0 0 - 2.196 2.150 2.196 - - 0 - -0.26%
2010-02-23 0 3.800 3.710 3.840 3.800 3.800 2,000 7,600 3.8000 2.202 2.150 2.225 2.202 2.202 3,451 2.2022 2.43%
2010-02-22 0 3.710 3.710 3.850 3.710 3.710 42,000 155,820 3.7100 2.150 2.150 2.231 2.150 2.150 72,472 2.1501 0.00%
2010-02-19 0 3.710 3.710 3.800 3.710 3.710 16,000 59,360 3.7100 2.150 2.150 2.202 2.150 2.150 27,608 2.1501 0.00%
2010-02-18 0 3.710 3.710 3.800 3.700 3.710 48,000 178,060 3.7096 2.150 2.150 2.202 2.144 2.150 82,825 2.1498 0.00%
2010-02-17 0 3.710 3.710 3.730 3.700 3.720 98,000 362,880 3.7029 2.150 2.150 2.162 2.144 2.156 169,101 2.1459 -0.54%
2010-02-12 0 3.730 3.730 3.800 3.700 3.780 72,000 267,180 3.7108 2.162 2.162 2.202 2.144 2.191 124,237 2.1506 0.00%
2010-02-11 0 3.730 3.730 3.780 3.710 3.720 70,000 259,900 3.7129 2.162 2.162 2.191 2.150 2.156 120,786 2.1517 0.54%
2010-02-10 0 3.710 3.710 3.740 3.700 3.800 308,000 1,143,440 3.7125 2.150 2.150 2.167 2.144 2.202 531,460 2.1515 -0.27%
2010-02-09 0 3.720 3.720 3.750 3.650 3.720 128,000 474,300 3.7055 2.156 2.156 2.173 2.115 2.156 220,866 2.1475 0.27%
2010-02-08 0 3.710 3.690 3.760 3.650 3.760 200,000 741,040 3.7052 2.150 2.138 2.179 2.115 2.179 345,104 2.1473 3.34%
2010-02-05 0 3.590 3.590 3.850 3.550 3.590 136,000 485,380 3.5690 2.081 2.081 2.231 2.057 2.081 234,670 2.0683 2.57%
2010-02-04 0 3.500 3.500 3.600 3.500 3.500 14,000 49,000 3.5000 2.028 2.028 2.086 2.028 2.028 24,157 2.0284 3.55%
2010-02-03 0 3.380 3.380 3.700 3.350 3.360 56,000 187,900 3.3554 1.959 1.959 2.144 1.941 1.947 96,629 1.9446 0.90%
2010-02-02 0 3.350 3.350 3.700 3.350 3.350 52,000 174,200 3.3500 1.941 1.941 2.144 1.941 1.941 89,727 1.9414 0.00%
2010-02-01 0 3.350 3.350 3.490 3.350 3.350 4,000 13,400 3.3500 1.941 1.941 2.023 1.941 1.941 6,902 1.9414 1.52%
2010-01-29 0 3.300 3.300 3.350 - - 0 0 - 1.912 1.912 1.941 - - 0 - 0.00%
2010-01-28 0 3.300 3.300 3.400 - - 0 0 - 1.912 1.912 1.970 - - 0 - 0.00%
2010-01-27 0 3.300 3.300 3.600 3.300 3.300 56,000 184,800 3.3000 1.912 1.912 2.086 1.912 1.912 96,629 1.9125 -5.17%
2010-01-26 0 3.480 3.210 3.480 - - 0 0 - 2.017 1.860 2.017 - - 0 - 0.00%
2010-01-25 0 3.480 3.210 3.480 3.500 3.500 30,000 105,000 3.5000 2.017 1.860 2.017 2.028 2.028 51,766 2.0284 8.75%
2010-01-22 0 3.200 3.200 3.400 3.200 3.300 48,000 155,800 3.2458 1.855 1.855 1.970 1.855 1.912 82,825 1.8811 -3.03%
2010-01-21 0 3.300 3.300 3.400 3.300 3.300 12,000 39,600 3.3000 1.912 1.912 1.970 1.912 1.912 20,706 1.9125 -2.37%
2010-01-20 0 3.380 3.300 3.550 3.380 3.380 24,000 81,120 3.3800 1.959 1.912 2.057 1.959 1.959 41,412 1.9588 -2.87%
2010-01-19 0 3.480 3.400 3.530 - - 0 0 - 2.017 1.970 2.046 - - 0 - 0.00%
2010-01-18 0 3.480 3.480 3.600 3.380 3.480 26,000 88,160 3.3908 2.017 2.017 2.086 1.959 2.017 44,863 1.9651 0.87%
2010-01-15 0 3.450 3.400 3.610 - - 0 0 - 1.999 1.970 2.092 - - 0 - 0.00%
2010-01-14 0 3.450 3.450 3.570 3.400 3.410 308,000 1,047,840 3.4021 1.999 1.999 2.069 1.970 1.976 531,460 1.9716 -0.29%
2010-01-13 0 3.460 3.420 3.460 3.450 3.620 286,000 1,003,520 3.5088 2.005 1.982 2.005 1.999 2.098 493,498 2.0335 -6.23%
2010-01-12 0 3.690 3.660 3.690 3.690 3.710 102,000 377,080 3.6969 2.138 2.121 2.138 2.138 2.150 176,003 2.1425 -3.91%
2010-01-11 0 3.840 3.800 3.850 3.820 3.850 32,000 122,820 3.8381 2.225 2.202 2.231 2.214 2.231 55,217 2.2243 0.52%
2010-01-08 0 3.820 3.750 3.820 3.780 3.820 54,000 205,000 3.7963 2.214 2.173 2.214 2.191 2.214 93,178 2.2001 0.53%
2010-01-07 0 3.800 3.720 3.830 3.800 3.850 24,000 91,400 3.8083 2.202 2.156 2.220 2.202 2.231 41,412 2.2071 -2.56%
2010-01-06 0 3.900 3.850 3.900 3.850 3.900 192,000 741,100 3.8599 2.260 2.231 2.260 2.231 2.260 331,299 2.2369 4.28%
2010-01-05 0 3.740 3.740 3.750 3.700 3.740 90,000 335,800 3.7311 2.167 2.167 2.173 2.144 2.167 155,297 2.1623 1.08%
2010-01-04 0 3.700 3.650 3.700 3.650 3.700 154,000 567,580 3.6856 2.144 2.115 2.144 2.115 2.144 265,730 2.1359 3.06%
2009-12-31 0 3.590 3.500 3.590 3.500 3.590 20,000 70,900 3.5450 2.081 2.028 2.081 2.028 2.081 34,510 2.0545 2.57%
2009-12-30 0 3.500 3.490 3.550 3.480 3.500 76,000 265,280 3.4905 2.028 2.023 2.057 2.017 2.028 131,139 2.0229 1.74%
2009-12-29 0 3.440 3.250 3.490 - - 0 0 - 1.994 1.883 2.023 - - 0 - 0.00%
2009-12-28 0 3.440 3.250 3.500 - - 0 0 - 1.994 1.883 2.028 - - 0 - 0.00%
2009-12-24 0 3.440 3.250 3.500 - - 0 0 - 1.994 1.883 2.028 - - 0 - 0.00%
2009-12-23 0 3.440 3.250 3.440 3.300 3.440 72,000 244,520 3.3961 1.994 1.883 1.994 1.912 1.994 124,237 1.9682 0.58%
2009-12-22 0 3.420 3.250 3.450 - - 0 0 - 1.982 1.883 1.999 - - 0 - 0.00%
2009-12-21 0 3.420 3.400 3.420 3.390 3.480 200,000 681,760 3.4088 1.982 1.970 1.982 1.965 2.017 345,104 1.9755 -2.29%
2009-12-18 0 3.500 3.450 3.580 - - 0 0 - 2.028 1.999 2.075 - - 0 - 0.00%
2009-12-17 0 3.500 3.500 3.520 3.500 3.500 282,000 987,000 3.5000 2.028 2.028 2.040 2.028 2.028 486,596 2.0284 -0.57%
2009-12-16 0 3.520 3.500 3.520 3.430 3.520 96,000 334,020 3.4794 2.040 2.028 2.040 1.988 2.040 165,650 2.0164 0.57%
2009-12-15 0 3.500 3.500 3.540 3.470 3.500 84,000 293,640 3.4957 2.028 2.028 2.052 2.011 2.028 144,944 2.0259 1.45%
2009-12-14 0 3.450 3.420 3.500 3.410 3.450 88,000 300,560 3.4155 1.999 1.982 2.028 1.976 1.999 151,846 1.9794 -1.43%
2009-12-11 0 3.500 3.410 3.500 3.410 3.500 26,000 89,740 3.4515 2.028 1.976 2.028 1.976 2.028 44,863 2.0003 1.45%
2009-12-10 0 3.450 3.410 3.450 - - 0 0 - 1.999 1.976 1.999 - - 0 - -1.43%
2009-12-09 0 3.500 3.400 3.500 3.400 3.500 42,000 143,700 3.4214 2.028 1.970 2.028 1.970 2.028 72,472 1.9828 2.64%
2009-12-08 0 3.410 3.410 3.450 3.400 3.410 48,000 163,280 3.4017 1.976 1.976 1.999 1.970 1.976 82,825 1.9714 0.29%
2009-12-07 0 3.400 3.400 3.450 3.350 3.450 126,000 428,500 3.4008 1.970 1.970 1.999 1.941 1.999 217,415 1.9709 -1.16%
2009-12-04 0 3.440 3.450 3.470 3.400 3.450 116,000 397,720 3.4286 1.994 1.999 2.011 1.970 1.999 200,160 1.9870 -0.29%
2009-12-03 0 3.450 3.420 3.450 3.350 3.450 124,000 422,360 3.4061 1.999 1.982 1.999 1.941 1.999 213,964 1.9740 3.29%
2009-12-02 0 3.340 3.300 3.340 3.250 3.340 216,000 710,760 3.2906 1.936 1.912 1.936 1.883 1.936 372,712 1.9070 3.73%
2009-12-01 0 3.220 3.220 3.230 3.180 3.220 178,000 568,840 3.1957 1.866 1.866 1.872 1.843 1.866 307,142 1.8520 1.26%
2009-11-30 0 3.180 3.000 3.200 3.180 3.180 24,000 76,320 3.1800 1.843 1.739 1.855 1.843 1.843 41,412 1.8429 0.00%
2009-11-27 0 3.180 3.180 3.200 3.180 3.200 152,000 483,480 3.1808 1.843 1.843 1.855 1.843 1.855 262,279 1.8434 -1.24%
2009-11-26 0 3.220 3.220 3.300 3.200 3.220 178,000 571,000 3.2079 1.866 1.866 1.912 1.855 1.866 307,142 1.8591 0.62%
2009-11-25 0 3.200 3.110 3.300 3.170 3.200 30,000 95,700 3.1900 1.855 1.802 1.912 1.837 1.855 51,766 1.8487 0.95%
2009-11-24 0 3.170 3.100 3.200 3.010 3.200 714,000 2,222,480 3.1127 1.837 1.797 1.855 1.744 1.855 1,232,020 1.8039 2.92%
2009-11-23 0 3.080 3.000 3.080 - - 368,000 1,133,440 3.0800 1.785 1.739 1.785 - - 634,991 1.7850 0.00%
2009-11-20 0 3.080 3.040 3.080 3.080 3.100 40,000 123,880 3.0970 1.785 1.762 1.785 1.785 1.797 69,021 1.7948 -2.22%
2009-11-19 0 3.150 3.110 3.180 3.100 3.190 24,000 74,760 3.1150 1.826 1.802 1.843 1.797 1.849 41,412 1.8053 -1.25%
2009-11-18 0 3.190 3.100 3.190 3.100 3.200 38,000 118,720 3.1242 1.849 1.797 1.849 1.797 1.855 65,570 1.8106 0.31%
2009-11-17 0 3.180 3.130 3.180 - - 0 0 - 1.843 1.814 1.843 - - 0 - -0.31%
2009-11-16 0 3.190 3.110 3.190 3.050 3.190 204,000 633,680 3.1063 1.849 1.802 1.849 1.768 1.849 352,006 1.8002 2.90%
2009-11-13 0 3.100 3.030 3.100 3.030 3.100 20,000 61,020 3.0510 1.797 1.756 1.797 1.756 1.797 34,510 1.7682 1.64%
2009-11-12 0 3.050 3.010 3.050 3.030 3.050 18,000 54,580 3.0322 1.768 1.744 1.768 1.756 1.768 31,059 1.7573 0.66%
2009-11-11 0 3.030 3.020 3.030 2.970 3.030 56,000 168,200 3.0036 1.756 1.750 1.756 1.721 1.756 96,629 1.7407 1.00%
2009-11-10 0 3.000 2.980 3.000 3.000 3.060 104,000 312,120 3.0012 1.739 1.727 1.739 1.739 1.773 179,454 1.7393 -1.64%
2009-11-09 0 3.050 3.000 3.050 3.000 3.060 128,000 387,380 3.0264 1.768 1.739 1.768 1.739 1.773 220,866 1.7539 1.67%
2009-11-06 0 3.000 2.960 3.000 2.960 3.030 124,000 370,460 2.9876 1.739 1.715 1.739 1.715 1.756 213,964 1.7314 0.00%
2009-11-05 0 3.000 2.970 3.000 3.000 3.000 70,000 210,000 3.0000 1.739 1.721 1.739 1.739 1.739 120,786 1.7386 0.33%
2009-11-04 0 2.990 2.950 3.000 2.990 3.100 188,000 568,260 3.0227 1.733 1.710 1.739 1.733 1.797 324,397 1.7517 0.00%
2009-11-03 0 2.990 2.980 2.990 2.860 2.990 110,000 323,200 2.9382 1.733 1.727 1.733 1.657 1.733 189,807 1.7028 -0.33%
2009-11-02 0 3.000 2.960 3.000 2.900 3.000 78,000 232,060 2.9751 1.739 1.715 1.739 1.681 1.739 134,590 1.7242 3.45%
2009-10-30 0 2.900 2.880 2.900 2.800 2.900 52,000 148,780 2.8612 1.681 1.669 1.681 1.623 1.681 89,727 1.6581 3.57%
2009-10-29 0 2.800 2.800 2.890 2.800 2.800 10,000 28,000 2.8000 1.623 1.623 1.675 1.623 1.623 17,255 1.6227 0.00%
2009-10-28 0 2.800 2.800 2.810 2.720 2.820 117,000 327,060 2.7954 1.623 1.623 1.628 1.576 1.634 201,886 1.6200 2.94%
2009-10-27 0 2.720 2.710 2.730 2.720 2.740 146,000 398,580 2.7300 1.576 1.571 1.582 1.576 1.588 251,926 1.5821 -1.09%
2009-10-23 0 2.750 2.750 2.850 - - 0 0 - 1.594 1.594 1.652 - - 0 - 0.00%
2009-10-22 0 2.750 2.730 2.800 - - 0 0 - 1.594 1.582 1.623 - - 0 - 0.00%
2009-10-21 0 2.750 2.750 2.800 2.730 2.730 12,000 32,760 2.7300 1.594 1.594 1.623 1.582 1.582 20,706 1.5821 0.73%
2009-10-20 0 2.730 2.720 2.730 - - 0 0 - 1.582 1.576 1.582 - - 0 - 0.00%
2009-10-19 0 2.730 2.700 2.870 2.700 2.730 73,000 199,090 2.7273 1.582 1.565 1.663 1.565 1.582 125,963 1.5805 0.74%
2009-10-16 0 2.710 2.710 2.750 2.710 2.710 76,000 205,960 2.7100 1.571 1.571 1.594 1.571 1.571 131,139 1.5705 -1.81%
2009-10-15 0 2.760 2.760 2.800 - - 0 0 - 1.600 1.600 1.623 - - 0 - 0.00%
2009-10-14 0 2.760 2.760 2.820 2.760 2.800 99,000 275,360 2.7814 1.600 1.600 1.634 1.600 1.623 170,826 1.6119 -1.78%
2009-10-13 0 2.810 2.610 2.970 2.800 2.810 130,000 365,000 2.8077 1.628 1.513 1.721 1.623 1.628 224,317 1.6272 2.18%
2009-10-12 0 2.750 2.700 2.750 2.800 2.800 2,000 5,600 2.8000 1.594 1.565 1.594 1.623 1.623 3,451 1.6227 1.10%
2009-10-09 0 2.720 2.720 2.810 2.700 2.700 82,000 221,400 2.7000 1.576 1.576 1.628 1.565 1.565 141,492 1.5647 -3.20%
2009-10-08 0 2.810 2.810 2.990 2.800 2.810 90,000 252,400 2.8044 1.628 1.628 1.733 1.623 1.628 155,297 1.6253 2.18%
2009-10-07 0 2.750 2.750 2.800 2.750 2.750 106,000 291,500 2.7500 1.594 1.594 1.623 1.594 1.594 182,905 1.5937 1.85%
2009-10-06 0 2.700 2.700 2.730 2.700 2.700 40,000 108,000 2.7000 1.565 1.565 1.582 1.565 1.565 69,021 1.5647 -1.82%
2009-10-05 0 2.750 2.730 2.750 2.750 2.750 122,000 335,500 2.7500 1.594 1.582 1.594 1.594 1.594 210,513 1.5937 0.73%
2009-10-02 0 2.730 2.730 2.800 2.720 2.790 230,000 633,960 2.7563 1.582 1.582 1.623 1.576 1.617 396,869 1.5974 -2.85%
2009-09-30 0 2.810 2.800 2.810 2.800 2.810 152,000 426,120 2.8034 1.628 1.623 1.628 1.623 1.628 262,279 1.6247 0.36%
2009-09-29 0 2.800 2.800 2.890 2.800 2.800 42,000 117,600 2.8000 1.623 1.623 1.675 1.623 1.623 72,472 1.6227 -0.88%
2009-09-28 0 2.890 2.870 2.890 2.890 3.000 6,000 17,560 2.9267 1.637 1.626 1.637 1.637 1.700 10,591 1.6580 2.12%
2009-09-25 0 2.830 2.830 3.000 - - 0 0 - 1.603 1.603 1.700 - - 0 - 0.00%
2009-09-24 0 2.830 2.830 2.980 2.830 2.830 28,000 79,240 2.8300 1.603 1.603 1.688 1.603 1.603 49,426 1.6032 -1.74%
2009-09-23 0 2.880 2.830 3.000 - - 0 0 - 1.632 1.603 1.700 - - 0 - 0.00%
2009-09-22 0 2.880 2.830 2.880 - - 0 0 - 1.632 1.603 1.632 - - 0 - 0.00%
2009-09-21 0 2.880 2.830 2.890 - - 0 0 - 1.632 1.603 1.637 - - 0 - 0.00%
2009-09-18 0 2.880 2.830 2.950 2.880 2.880 2,000 5,760 2.8800 1.632 1.603 1.671 1.632 1.632 3,530 1.6315 1.77%
2009-09-17 0 2.830 2.830 2.880 - - 0 0 - 1.603 1.603 1.632 - - 0 - 0.00%
2009-09-16 0 2.830 2.800 2.870 2.750 2.830 164,000 459,400 2.8012 1.603 1.586 1.626 1.558 1.603 289,496 1.5869 1.43%
2009-09-15 0 2.790 2.790 2.800 2.750 2.780 52,000 144,780 2.7842 1.581 1.581 1.586 1.558 1.575 91,791 1.5773 0.00%
2009-09-14 0 2.790 2.700 2.790 - - 0 0 - 1.581 1.530 1.581 - - 0 - -0.36%
2009-09-11 0 2.800 2.760 2.900 2.800 2.800 98,000 274,400 2.8000 1.586 1.564 1.643 1.586 1.586 172,992 1.5862 0.00%
2009-09-10 0 2.800 2.750 2.800 2.800 2.800 20,000 56,000 2.8000 1.586 1.558 1.586 1.586 1.586 35,304 1.5862 1.45%
2009-09-09 0 2.760 2.760 2.800 2.760 2.800 192,000 533,080 2.7765 1.564 1.564 1.586 1.564 1.586 338,922 1.5729 -3.50%
2009-09-08 0 2.860 2.850 2.910 2.860 2.900 74,000 213,800 2.8892 1.620 1.615 1.649 1.620 1.643 130,626 1.6367 -1.38%
2009-09-07 0 2.900 2.800 2.940 2.900 2.900 14,000 40,600 2.9000 1.643 1.586 1.666 1.643 1.643 24,713 1.6429 0.00%
2009-09-04 0 2.900 2.860 2.950 2.820 3.300 244,000 721,100 2.9553 1.643 1.620 1.671 1.598 1.869 430,714 1.6742 3.57%
2009-09-03 0 2.800 2.760 2.800 2.750 2.800 164,000 457,400 2.7890 1.586 1.564 1.586 1.558 1.586 289,496 1.5800 0.72%
2009-09-02 0 2.780 2.750 2.800 2.750 2.800 430,000 1,194,660 2.7783 1.575 1.558 1.586 1.558 1.586 759,045 1.5739 0.36%
2009-09-01 0 2.770 2.770 2.850 2.750 2.850 212,000 588,880 2.7777 1.569 1.569 1.615 1.558 1.615 374,227 1.5736 0.73%
2009-08-31 0 2.750 2.720 2.850 2.750 2.850 104,000 291,000 2.7981 1.558 1.541 1.615 1.558 1.615 183,583 1.5851 -3.51%
2009-08-28 0 2.850 2.850 2.940 2.850 2.850 1,577,000 4,538,676 2.8780 1.615 1.615 1.666 1.615 1.615 2,783,753 1.6304 0.00%
2009-08-27 0 2.850 2.850 2.960 2.850 2.950 54,000 158,280 2.9311 1.615 1.615 1.677 1.615 1.671 95,322 1.6605 -3.39%
2009-08-26 0 2.950 2.950 2.980 2.950 2.950 512,000 1,510,400 2.9500 1.671 1.671 1.688 1.671 1.671 903,793 1.6712 0.00%
2009-08-25 0 2.950 2.950 2.980 - - 0 0 - 1.671 1.671 1.688 - - 0 - 0.00%
2009-08-24 0 2.950 2.950 2.990 2.950 2.950 64,000 188,800 2.9500 1.671 1.671 1.694 1.671 1.671 112,974 1.6712 0.00%
2009-08-21 0 2.950 2.910 2.950 2.950 2.950 160,000 472,000 2.9500 1.671 1.649 1.671 1.671 1.671 282,435 1.6712 0.00%
2009-08-20 0 2.950 2.880 2.950 2.940 2.950 146,000 430,440 2.9482 1.671 1.632 1.671 1.666 1.671 257,722 1.6702 0.00%
2009-08-19 0 2.950 2.900 2.950 2.900 2.950 152,000 446,700 2.9388 1.671 1.643 1.671 1.643 1.671 268,313 1.6648 1.72%
2009-08-18 0 2.900 2.810 2.950 - - 0 0 - 1.643 1.592 1.671 - - 0 - 0.00%
2009-08-17 0 2.900 2.900 2.950 2.900 2.930 382,000 1,125,300 2.9458 1.643 1.643 1.671 1.643 1.660 674,314 1.6688 -2.36%
2009-08-14 0 2.970 2.930 2.970 2.970 2.970 40,000 118,800 2.9700 1.683 1.660 1.683 1.683 1.683 70,609 1.6825 2.06%
2009-08-13 0 2.910 2.910 2.970 2.910 3.030 184,000 548,340 2.9801 1.649 1.649 1.683 1.649 1.716 324,801 1.6882 -3.00%
2009-08-12 0 3.000 2.920 3.000 - - 0 0 - 1.700 1.654 1.700 - - 0 - -1.32%
2009-08-11 0 3.040 3.000 3.080 2.950 3.080 128,000 387,720 3.0291 1.722 1.700 1.745 1.671 1.745 225,948 1.7160 4.83%
2009-08-10 0 2.900 2.900 2.990 2.850 3.000 114,000 340,760 2.9891 1.643 1.643 1.694 1.615 1.700 201,235 1.6933 -3.33%
2009-08-07 0 3.000 3.000 3.040 2.980 3.050 194,000 586,720 3.0243 1.700 1.700 1.722 1.688 1.728 342,453 1.7133 0.00%
2009-08-06 0 3.000 3.000 3.100 2.900 3.000 274,000 811,380 2.9612 1.700 1.700 1.756 1.643 1.700 483,670 1.6775 3.45%
2009-08-05 0 2.900 2.860 2.980 2.900 2.900 18,000 52,200 2.9000 1.643 1.620 1.688 1.643 1.643 31,774 1.6429 2.84%
2009-08-04 0 2.820 2.820 2.970 2.800 2.800 56,000 156,800 2.8000 1.598 1.598 1.683 1.586 1.586 98,852 1.5862 0.71%
2009-08-03 0 2.800 2.790 2.900 2.800 2.800 120,000 336,000 2.8000 1.586 1.581 1.643 1.586 1.586 211,826 1.5862 0.00%
2009-07-31 0 2.800 2.800 2.900 2.800 2.800 20,000 56,000 2.8000 1.586 1.586 1.643 1.586 1.586 35,304 1.5862 0.00%
2009-07-30 0 2.800 2.800 2.820 2.770 2.800 80,000 223,560 2.7945 1.586 1.586 1.598 1.569 1.586 141,218 1.5831 -3.11%
2009-07-29 0 2.890 2.800 2.890 2.610 2.890 88,000 246,160 2.7973 1.637 1.586 1.637 1.479 1.637 155,339 1.5847 -2.03%
2009-07-28 0 2.950 2.890 2.980 2.850 2.980 232,000 687,060 2.9615 1.671 1.637 1.688 1.615 1.688 409,531 1.6777 5.36%
2009-07-27 0 2.800 2.730 2.940 - - 0 0 - 1.586 1.547 1.666 - - 0 - 0.00%
2009-07-24 0 2.800 2.700 2.800 2.800 2.800 106,000 296,800 2.8000 1.586 1.530 1.586 1.586 1.586 187,113 1.5862 -2.78%
2009-07-23 0 2.880 2.800 2.950 2.800 2.950 328,000 953,680 2.9076 1.632 1.586 1.671 1.586 1.671 578,992 1.6471 1.05%
2009-07-22 0 2.850 2.830 2.870 2.820 2.850 178,000 506,820 2.8473 1.615 1.603 1.626 1.598 1.615 314,209 1.6130 1.06%
2009-07-21 0 2.820 2.780 2.840 2.780 2.820 78,000 218,440 2.8005 1.598 1.575 1.609 1.575 1.598 137,687 1.5865 1.44%
2009-07-20 0 2.780 2.500 2.780 2.600 2.800 714,000 1,935,040 2.7101 1.575 1.416 1.575 1.473 1.586 1,260,367 1.5353 6.92%
2009-07-17 0 2.600 2.600 2.620 2.590 2.600 70,000 181,900 2.5986 1.473 1.473 1.484 1.467 1.473 123,565 1.4721 1.96%
2009-07-16 0 2.550 2.500 2.550 2.370 2.550 290,000 706,360 2.4357 1.445 1.416 1.445 1.343 1.445 511,914 1.3798 7.59%
2009-07-15 0 2.370 2.370 - 2.350 2.370 100,000 236,000 2.3600 1.343 1.343 - 1.331 1.343 176,522 1.3369 2.60%
2009-07-14 0 2.310 2.310 2.500 - - 0 0 - 1.309 1.309 1.416 - - 0 - 0.43%
2009-07-13 0 2.300 2.300 2.500 - - 0 0 - 1.303 1.303 1.416 - - 0 - 0.00%
2009-07-10 0 2.300 2.300 2.500 2.300 2.300 14,000 32,200 2.3000 1.303 1.303 1.416 1.303 1.303 24,713 1.3030 0.00%
2009-07-09 0 2.300 2.300 - 2.300 2.300 70,000 161,000 2.3000 1.303 1.303 - 1.303 1.303 123,565 1.3030 0.00%
2009-07-08 0 2.300 2.300 2.400 2.300 2.300 162,000 372,600 2.3000 1.303 1.303 1.360 1.303 1.303 285,966 1.3030 0.00%
2009-07-07 0 2.300 2.300 2.400 2.300 2.310 80,000 184,200 2.3025 1.303 1.303 1.360 1.303 1.309 141,218 1.3044 -0.86%
2009-07-06 0 2.320 2.300 2.400 2.320 2.320 2,000 4,640 2.3200 1.314 1.303 1.360 1.314 1.314 3,530 1.3143 0.43%
2009-07-03 0 2.310 2.310 2.320 - - 0 0 - 1.309 1.309 1.314 - - 0 - 0.00%
2009-07-02 0 2.310 2.310 - 2.300 2.300 16,000 36,800 2.3000 1.309 1.309 - 1.303 1.303 28,244 1.3030 0.00%
2009-06-30 0 2.310 2.300 - - - 0 0 - 1.309 1.303 - - - 0 - 0.00%
2009-06-29 0 2.310 2.300 - - - 0 0 - 1.309 1.303 - - - 0 - 0.00%
2009-06-26 0 2.310 2.310 - - - 0 0 - 1.309 1.309 - - - 0 - 0.00%
2009-06-25 0 2.310 2.310 - - - 0 0 - 1.309 1.309 - - - 0 - 0.43%
2009-06-24 0 2.300 2.300 - 2.300 2.310 50,000 115,200 2.3040 1.303 1.303 - 1.303 1.309 88,261 1.3052 0.00%
2009-06-23 0 2.300 2.300 - 2.300 2.300 128,000 294,400 2.3000 1.303 1.303 - 1.303 1.303 225,948 1.3030 -0.43%
2009-06-22 0 2.310 2.310 - 2.300 2.310 142,000 326,620 2.3001 1.309 1.309 - 1.303 1.309 250,661 1.3030 0.43%
2009-06-19 0 2.300 2.250 2.330 - - 0 0 - 1.303 1.275 1.320 - - 0 - 0.00%
2009-06-18 0 2.300 2.300 2.330 2.230 2.260 148,000 332,260 2.2450 1.303 1.303 1.320 1.263 1.280 261,253 1.2718 -1.29%
2009-06-17 0 2.330 2.230 - 2.300 2.330 42,000 97,080 2.3114 1.320 1.263 - 1.303 1.320 74,139 1.3094 4.48%
2009-06-16 0 2.230 2.230 2.300 2.210 2.210 32,000 70,720 2.2100 1.263 1.263 1.303 1.252 1.252 56,487 1.2520 -3.04%
2009-06-15 0 2.300 2.210 2.300 - - 0 0 - 1.303 1.252 1.303 - - 0 - 0.00%
2009-06-12 0 2.300 2.200 2.330 2.300 2.300 10,000 23,000 2.3000 1.303 1.246 1.320 1.303 1.303 17,652 1.3030 0.00%
2009-06-11 0 2.300 2.250 2.330 2.300 2.350 12,000 27,700 2.3083 1.303 1.275 1.320 1.303 1.331 21,183 1.3077 0.00%
2009-06-10 0 2.300 2.200 2.300 - - 0 0 - 1.303 1.246 1.303 - - 0 - 0.00%
2009-06-09 0 2.300 2.250 2.300 2.250 2.300 152,000 349,200 2.2974 1.303 1.275 1.303 1.275 1.303 268,313 1.3015 0.00%
2009-06-08 0 2.300 2.300 2.330 2.250 2.300 16,000 36,700 2.2938 1.303 1.303 1.320 1.275 1.303 28,244 1.2994 2.22%
2009-06-05 0 2.250 2.250 2.300 2.250 2.250 29,324 65,847 2.2455 1.275 1.275 1.303 1.275 1.275 51,763 1.2721 0.00%
2009-06-04 0 2.250 2.250 - 2.250 2.300 46,000 104,600 2.2739 1.275 1.275 - 1.275 1.303 81,200 1.2882 -2.17%
2009-06-03 0 2.300 2.300 2.350 2.250 2.300 70,000 160,100 2.2871 1.303 1.303 1.331 1.275 1.303 123,565 1.2957 2.22%
2009-06-02 0 2.250 2.250 - 2.250 2.280 53,324 120,447 2.2588 1.275 1.275 - 1.275 1.292 94,129 1.2796 -2.17%
2009-06-01 0 2.300 2.250 2.450 - - 0 0 - 1.303 1.275 1.388 - - 0 - 0.00%
2009-05-29 0 2.300 2.300 2.500 2.300 2.500 159,324 393,513 2.4699 1.303 1.303 1.416 1.303 1.416 281,242 1.3992 0.00%
2009-05-27 0 2.300 2.200 2.450 2.250 2.300 158,000 362,600 2.2949 1.303 1.246 1.388 1.275 1.303 278,905 1.3001 0.88%
2009-05-26 0 2.280 2.250 2.290 2.250 2.280 120,000 271,200 2.2600 1.292 1.275 1.297 1.275 1.292 211,826 1.2803 2.70%
2009-05-25 0 2.220 2.180 2.250 2.180 2.220 32,000 70,960 2.2175 1.258 1.235 1.275 1.235 1.258 56,487 1.2562 1.83%
2009-05-22 0 2.180 2.180 2.220 2.170 2.200 179,462 392,190 2.1854 1.235 1.235 1.258 1.229 1.246 316,790 1.2380 -0.23%
2009-05-21 0 2.250 2.210 2.260 - - 462 979 2.1190 1.238 1.216 1.243 - - 840 1.1658 0.00%
2009-05-20 0 2.250 2.210 2.290 - - 0 0 - 1.238 1.216 1.260 - - 0 - 0.00%
2009-05-19 0 2.250 2.210 2.300 - - 0 0 - 1.238 1.216 1.265 - - 0 - 0.00%
2009-05-18 0 2.250 2.220 2.270 - - 0 0 - 1.238 1.221 1.249 - - 0 - 0.00%
2009-05-15 0 2.250 2.220 2.280 - - 0 0 - 1.238 1.221 1.254 - - 0 - 0.00%
2009-05-14 0 2.250 2.200 2.310 2.200 2.300 102,000 226,000 2.2157 1.238 1.210 1.271 1.210 1.265 185,409 1.2189 -3.43%
2009-05-13 0 2.330 2.330 2.350 2.200 2.350 535,000 1,230,140 2.2993 1.282 1.282 1.293 1.210 1.293 972,487 1.2649 2.19%
2009-05-12 0 2.280 2.250 2.300 2.250 2.280 160,000 362,000 2.2625 1.254 1.238 1.265 1.238 1.254 290,837 1.2447 1.33%
2009-05-11 0 2.250 2.220 2.260 2.220 2.250 238,000 532,820 2.2387 1.238 1.221 1.243 1.221 1.238 432,620 1.2316 0.45%
2009-05-08 0 2.240 2.210 2.240 - - 0 0 - 1.232 1.216 1.232 - - 0 - -0.44%
2009-05-07 0 2.250 2.250 2.290 2.250 2.270 136,000 306,960 2.2571 1.238 1.238 1.260 1.238 1.249 247,212 1.2417 1.81%
2009-05-06 0 2.210 2.180 2.230 2.120 2.210 170,000 369,300 2.1724 1.216 1.199 1.227 1.166 1.216 309,015 1.1951 5.24%
2009-05-05 0 2.100 2.100 2.110 2.100 2.100 80,000 168,000 2.1000 1.155 1.155 1.161 1.155 1.155 145,419 1.1553 3.96%
2009-05-04 0 2.020 2.000 2.040 2.020 2.020 50,000 101,000 2.0200 1.111 1.100 1.122 1.111 1.111 90,887 1.1113 1.00%
2009-04-30 0 2.000 2.000 2.020 - - 0 0 - 1.100 1.100 1.111 - - 0 - 0.00%
2009-04-29 0 2.000 2.000 2.020 2.000 2.000 128,000 256,000 2.0000 1.100 1.100 1.111 1.100 1.100 232,670 1.1003 1.01%
2009-04-28 0 1.980 1.960 2.000 1.980 2.000 170,000 338,200 1.9894 1.089 1.078 1.100 1.089 1.100 309,015 1.0944 4.21%
2009-04-27 0 1.900 1.900 1.970 1.900 1.970 246,000 477,120 1.9395 1.045 1.045 1.084 1.045 1.084 447,162 1.0670 -5.00%
2009-04-24 0 2.000 1.990 2.020 2.000 2.020 94,000 188,080 2.0009 1.100 1.095 1.111 1.100 1.111 170,867 1.1007 -0.99%
2009-04-23 0 2.020 2.000 2.020 2.000 2.020 124,000 248,360 2.0029 1.111 1.100 1.111 1.100 1.111 225,399 1.1019 2.02%
2009-04-22 0 1.980 1.970 2.000 1.980 1.980 122,000 241,560 1.9800 1.089 1.084 1.100 1.089 1.089 221,763 1.0893 -1.00%
2009-04-21 0 2.000 1.980 2.020 1.800 2.000 160,000 314,440 1.9653 1.100 1.089 1.111 0.990 1.100 290,837 1.0812 -0.50%
2009-04-20 0 2.010 2.000 2.010 1.950 2.020 118,000 235,620 1.9968 1.106 1.100 1.106 1.073 1.111 214,492 1.0985 3.08%
2009-04-17 0 1.950 1.910 1.970 1.840 1.950 288,000 549,240 1.9071 1.073 1.051 1.084 1.012 1.073 523,507 1.0492 5.98%
2009-04-16 0 1.840 1.840 - - - 0 0 - 1.012 1.012 - - - 0 - 2.79%
2009-04-15 0 1.790 1.790 1.970 1.720 1.770 32,000 55,840 1.7450 0.985 0.985 1.084 0.946 0.974 58,167 0.9600 -0.56%
2009-04-14 0 1.800 1.730 1.800 1.840 1.850 30,000 55,400 1.8467 0.990 0.952 0.990 1.012 1.018 54,532 1.0159 7.14%
2009-04-09 0 1.680 1.600 1.730 - - 0 0 - 0.924 0.880 0.952 - - 0 - 0.00%
2009-04-08 0 1.680 1.610 1.710 - - 0 0 - 0.924 0.886 0.941 - - 0 - 0.00%
2009-04-07 0 1.680 1.610 1.730 - - 0 0 - 0.924 0.886 0.952 - - 0 - 0.00%
2009-04-06 0 1.680 1.640 1.750 1.670 1.680 18,000 30,160 1.6756 0.924 0.902 0.963 0.919 0.924 32,719 0.9218 5.00%
2009-04-03 0 1.600 1.600 1.650 - - 144,000 223,200 1.5500 0.880 0.880 0.908 - - 261,754 0.8527 3.23%
2009-04-02 0 1.550 1.550 1.680 - - 0 0 - 0.853 0.853 0.924 - - 0 - 0.00%
2009-04-01 0 1.550 1.540 1.680 - - 0 0 - 0.853 0.847 0.924 - - 0 - 0.00%
2009-03-31 0 1.550 1.540 1.660 - - 0 0 - 0.853 0.847 0.913 - - 0 - 0.00%
2009-03-30 0 1.550 1.550 1.660 1.540 1.540 4,000 6,160 1.5400 0.853 0.853 0.913 0.847 0.847 7,271 0.8472 0.00%
2009-03-27 0 1.550 1.550 1.600 - - 0 0 - 0.853 0.853 0.880 - - 0 - 0.00%
2009-03-26 0 1.550 1.530 1.660 - - 0 0 - 0.853 0.842 0.913 - - 0 - 0.00%
2009-03-25 0 1.550 1.500 1.660 1.550 1.550 310,000 480,500 1.5500 0.853 0.825 0.913 0.853 0.853 563,497 0.8527 0.00%
2009-03-24 0 1.550 1.550 1.600 - - 0 0 - 0.853 0.853 0.880 - - 0 - 0.65%
2009-03-23 0 1.540 1.520 1.600 - - 0 0 - 0.847 0.836 0.880 - - 0 - 0.00%
2009-03-20 0 1.540 1.540 1.600 1.540 1.610 204,000 320,940 1.5732 0.847 0.847 0.880 0.847 0.886 370,817 0.8655 -4.35%
2009-03-19 0 1.610 1.610 1.640 1.610 1.610 18,000 28,980 1.6100 0.886 0.886 0.902 0.886 0.886 32,719 0.8857 0.00%
2009-03-18 0 1.610 1.610 1.650 1.610 1.660 56,000 92,160 1.6457 0.886 0.886 0.908 0.886 0.913 101,793 0.9054 -2.42%
2009-03-17 0 1.650 1.610 1.650 1.630 1.650 46,000 75,100 1.6326 0.908 0.886 0.908 0.897 0.908 83,616 0.8982 1.23%
2009-03-16 0 1.630 1.610 1.640 1.570 1.630 88,000 140,680 1.5986 0.897 0.886 0.902 0.864 0.897 159,960 0.8795 0.00%
2009-03-13 0 1.630 1.570 1.630 1.600 1.630 30,000 48,360 1.6120 0.897 0.864 0.897 0.880 0.897 54,532 0.8868 3.82%
2009-03-12 0 1.570 1.570 1.600 - - 0 0 - 0.864 0.864 0.880 - - 0 - 0.00%
2009-03-11 0 1.570 1.570 1.600 1.560 1.560 18,000 28,080 1.5600 0.864 0.864 0.880 0.858 0.858 32,719 0.8582 -1.87%
2009-03-10 0 1.600 1.550 1.650 1.600 1.600 40,000 64,000 1.6000 0.880 0.853 0.908 0.880 0.880 72,709 0.8802 2.56%
2009-03-09 0 1.560 1.560 1.590 1.530 1.560 48,000 74,640 1.5550 0.858 0.858 0.875 0.842 0.858 87,251 0.8555 -4.29%
2009-03-06 0 1.630 1.550 1.630 1.650 1.650 12,000 19,800 1.6500 0.897 0.853 0.897 0.908 0.908 21,813 0.9077 0.62%
2009-03-05 0 1.620 1.600 1.630 - - 0 0 - 0.891 0.880 0.897 - - 0 - 0.00%
2009-03-04 0 1.620 1.600 1.620 1.620 1.620 92,000 149,040 1.6200 0.891 0.880 0.891 0.891 0.891 167,231 0.8912 0.00%
2009-03-03 0 1.620 1.620 1.650 - - 473 710 1.5011 0.891 0.891 0.908 - - 860 0.8258 0.00%
2009-03-02 0 1.620 1.620 1.650 1.600 1.620 28,000 45,000 1.6071 0.891 0.891 0.908 0.880 0.891 50,897 0.8841 -1.22%
2009-02-27 0 1.640 1.620 1.650 - - 0 0 - 0.902 0.891 0.908 - - 0 - 0.00%
2009-02-26 0 1.640 1.630 1.650 - - 0 0 - 0.902 0.897 0.908 - - 0 - 0.00%
2009-02-25 0 1.640 1.630 1.640 1.600 1.680 846,000 1,375,520 1.6259 0.902 0.897 0.902 0.880 0.924 1,537,802 0.8945 -1.80%
2009-02-24 0 1.670 1.600 1.670 - - 0 0 - 0.919 0.880 0.919 - - 0 - 0.00%
2009-02-23 0 1.670 1.650 1.670 1.650 1.670 200,000 330,000 1.6500 0.919 0.908 0.919 0.908 0.919 363,547 0.9077 1.83%
2009-02-20 0 1.640 1.630 - 1.630 1.640 126,000 205,880 1.6340 0.902 0.897 - 0.897 0.902 229,034 0.8989 -0.61%
2009-02-19 0 1.650 1.620 1.650 1.630 1.650 210,000 345,000 1.6429 0.908 0.891 0.908 0.897 0.908 381,724 0.9038 1.23%
2009-02-18 0 1.630 1.630 - 1.620 1.630 150,000 244,000 1.6267 0.897 0.897 - 0.891 0.897 272,660 0.8949 0.62%
2009-02-17 0 1.620 1.630 1.730 1.620 1.620 146,000 236,520 1.6200 0.891 0.897 0.952 0.891 0.891 265,389 0.8912 -1.22%
2009-02-16 0 1.640 1.620 1.700 - - 0 0 - 0.902 0.891 0.935 - - 0 - 0.00%
2009-02-13 0 1.640 1.640 2.000 1.610 1.630 192,000 312,120 1.6256 0.902 0.902 1.100 0.886 0.897 349,005 0.8943 1.86%
2009-02-12 0 1.610 1.610 1.650 1.610 1.620 252,000 407,920 1.6187 0.886 0.886 0.908 0.886 0.891 458,069 0.8905 -0.62%
2009-02-11 0 1.620 1.620 1.730 1.600 1.600 24,000 38,400 1.6000 0.891 0.891 0.952 0.880 0.880 43,626 0.8802 0.00%
2009-02-10 0 1.620 1.610 2.000 - - 0 0 - 0.891 0.886 1.100 - - 0 - 0.00%
2009-02-09 0 1.620 1.610 1.650 - - 0 0 - 0.891 0.886 0.908 - - 0 - 0.00%
2009-02-06 0 1.620 1.600 1.640 - - 0 0 - 0.891 0.880 0.902 - - 0 - 0.00%
2009-02-05 0 1.620 1.610 1.650 1.600 1.620 82,000 131,980 1.6095 0.891 0.886 0.908 0.880 0.891 149,054 0.8855 0.62%
2009-02-04 0 1.610 1.610 1.650 1.600 1.600 64,000 102,400 1.6000 0.886 0.886 0.908 0.880 0.880 116,335 0.8802 0.62%
2009-02-03 0 1.600 1.600 1.650 1.600 1.600 34,000 54,400 1.6000 0.880 0.880 0.908 0.880 0.880 61,803 0.8802 -1.84%
2009-02-02 0 1.630 1.630 1.820 1.630 1.630 26,000 42,380 1.6300 0.897 0.897 1.001 0.897 0.897 47,261 0.8967 0.00%
2009-01-30 0 1.630 1.630 1.700 1.630 1.630 22,000 35,860 1.6300 0.897 0.897 0.935 0.897 0.897 39,990 0.8967 1.87%
2009-01-29 0 1.600 1.600 1.660 1.600 1.600 62,000 99,200 1.6000 0.880 0.880 0.913 0.880 0.880 112,699 0.8802 -1.23%
2009-01-23 0 1.620 1.620 1.640 1.600 1.620 82,000 131,400 1.6024 0.891 0.891 0.902 0.880 0.891 149,054 0.8816 1.25%
2009-01-22 0 1.600 1.600 1.680 1.600 1.600 236,000 377,600 1.6000 0.880 0.880 0.924 0.880 0.880 428,985 0.8802 0.00%
2009-01-21 0 1.600 1.590 1.600 1.590 1.600 542,000 863,080 1.5924 0.880 0.875 0.880 0.875 0.880 985,211 0.8760 -1.23%
2009-01-20 0 1.620 1.610 1.660 1.610 1.650 292,000 474,700 1.6257 0.891 0.886 0.913 0.886 0.908 530,778 0.8943 1.25%
2009-01-19 0 1.600 1.600 1.740 1.590 1.590 42,000 66,780 1.5900 0.880 0.880 0.957 0.875 0.875 76,345 0.8747 0.63%
2009-01-16 0 1.590 1.590 - 1.580 1.590 136,000 216,060 1.5887 0.875 0.875 - 0.869 0.875 247,212 0.8740 -0.62%
2009-01-15 0 1.600 1.600 - 1.580 1.650 1,378,000 2,182,300 1.5837 0.880 0.880 - 0.869 0.908 2,504,836 0.8712 3.90%
2009-01-14 0 1.540 1.540 1.620 1.540 1.540 40,000 61,600 1.5400 0.847 0.847 0.891 0.847 0.847 72,709 0.8472 0.00%
2009-01-13 0 1.540 1.540 1.550 1.540 1.550 76,000 117,600 1.5474 0.847 0.847 0.853 0.847 0.853 138,148 0.8513 0.00%
2009-01-12 0 1.540 1.540 1.650 1.530 1.560 12,000 18,600 1.5500 0.847 0.847 0.908 0.842 0.858 21,813 0.8527 -0.65%
2009-01-09 0 1.550 1.550 1.570 1.550 1.570 78,000 121,780 1.5613 0.853 0.853 0.864 0.853 0.864 141,783 0.8589 -0.64%
2009-01-08 0 1.560 1.560 1.570 1.520 1.590 326,000 514,440 1.5780 0.858 0.858 0.864 0.836 0.875 592,581 0.8681 -1.89%
2009-01-07 0 1.590 1.590 1.620 1.590 1.600 30,000 47,760 1.5920 0.875 0.875 0.891 0.875 0.880 54,532 0.8758 0.00%
2009-01-06 0 1.590 1.590 1.730 1.590 1.590 18,000 28,620 1.5900 0.875 0.875 0.952 0.875 0.875 32,719 0.8747 0.00%
2009-01-05 0 1.590 1.590 1.640 1.590 1.640 22,000 35,080 1.5945 0.875 0.875 0.902 0.875 0.902 39,990 0.8772 0.00%
2009-01-02 0 1.590 1.590 1.730 - - 0 0 - 0.875 0.875 0.952 - - 0 - 1.92%
2008-12-31 0 1.560 1.510 1.760 - - 0 0 - 0.858 0.831 0.968 - - 0 - 0.00%
2008-12-30 0 1.560 1.560 - 1.500 1.580 716,000 1,108,780 1.5486 0.858 0.858 - 0.825 0.869 1,301,497 0.8519 9.09%
2008-12-29 0 1.430 1.430 1.500 1.430 1.430 56,000 80,080 1.4300 0.787 0.787 0.825 0.787 0.787 101,793 0.7867 0.70%
2008-12-24 0 1.420 1.400 1.420 - - 0 0 - 0.781 0.770 0.781 - - 0 - 0.00%
2008-12-23 0 1.420 1.420 1.460 1.380 1.440 94,000 134,340 1.4291 0.781 0.781 0.803 0.759 0.792 170,867 0.7862 -0.70%
2008-12-22 0 1.430 1.430 1.460 1.430 1.430 44,000 62,920 1.4300 0.787 0.787 0.803 0.787 0.787 79,980 0.7867 -1.38%
2008-12-19 0 1.450 1.430 1.450 1.380 1.450 234,000 329,540 1.4083 0.798 0.787 0.798 0.759 0.798 425,349 0.7748 2.84%
2008-12-18 0 1.410 1.410 1.460 1.350 1.410 149,000 204,240 1.3707 0.776 0.776 0.803 0.743 0.776 270,842 0.7541 3.68%
2008-12-17 0 1.360 1.370 1.430 1.330 1.370 370,000 503,160 1.3599 0.748 0.754 0.787 0.732 0.754 672,561 0.7481 -0.73%
2008-12-16 0 1.370 1.360 1.400 1.350 1.370 62,000 84,460 1.3623 0.754 0.748 0.770 0.743 0.754 112,699 0.7494 1.48%
2008-12-15 0 1.350 1.350 1.400 1.340 1.380 152,000 205,180 1.3499 0.743 0.743 0.770 0.737 0.759 276,295 0.7426 -2.17%
2008-12-12 0 1.380 1.360 1.380 - - 0 0 - 0.759 0.748 0.759 - - 0 - 0.00%
2008-12-11 0 1.380 1.370 1.400 1.370 1.390 24,000 33,180 1.3825 0.759 0.754 0.770 0.754 0.765 43,626 0.7606 1.47%
2008-12-10 0 1.360 1.350 1.390 1.350 1.400 80,000 109,060 1.3633 0.748 0.743 0.765 0.743 0.770 145,419 0.7500 -2.86%
2008-12-09 0 1.400 1.360 1.440 1.350 1.400 80,000 110,500 1.3813 0.770 0.748 0.792 0.743 0.770 145,419 0.7599 0.00%
2008-12-08 0 1.400 1.350 1.500 1.400 1.400 30,000 42,000 1.4000 0.770 0.743 0.825 0.770 0.770 54,532 0.7702 3.70%
2008-12-05 0 1.350 1.350 1.450 1.350 1.350 40,000 54,000 1.3500 0.743 0.743 0.798 0.743 0.743 72,709 0.7427 -10.00%
2008-12-04 0 1.500 1.470 1.500 1.500 1.540 70,000 106,200 1.5171 0.825 0.809 0.825 0.825 0.847 127,241 0.8346 -1.32%
2008-12-03 0 1.520 1.500 1.590 - - 0 0 - 0.836 0.825 0.875 - - 0 - 0.00%
2008-12-02 0 1.520 1.450 1.520 1.480 1.520 98,000 146,640 1.4963 0.836 0.798 0.836 0.814 0.836 178,138 0.8232 -1.94%
2008-12-01 0 1.550 1.450 1.550 1.430 1.550 14,000 21,460 1.5329 0.853 0.798 0.853 0.787 0.853 25,448 0.8433 6.16%
2008-11-28 0 1.460 1.450 1.460 1.450 1.460 106,000 153,840 1.4513 0.803 0.798 0.803 0.798 0.803 192,680 0.7984 8.15%
2008-11-27 0 1.350 1.350 1.450 1.350 1.350 20,000 27,000 1.3500 0.743 0.743 0.798 0.743 0.743 36,355 0.7427 0.00%
2008-11-26 0 1.350 1.350 1.370 1.350 1.360 52,000 70,700 1.3596 0.743 0.743 0.754 0.743 0.748 94,522 0.7480 0.00%
2008-11-25 0 1.350 1.350 1.550 - - 0 0 - 0.743 0.743 0.853 - - 0 - 0.00%
2008-11-24 0 1.350 1.350 1.550 1.350 1.350 262,000 353,700 1.3500 0.743 0.743 0.853 0.743 0.743 476,246 0.7427 0.00%
2008-11-21 0 1.350 1.350 - 1.350 1.360 52,000 70,620 1.3581 0.743 0.743 - 0.743 0.748 94,522 0.7471 -0.74%
2008-11-20 0 1.360 1.360 1.380 1.360 1.410 294,000 408,300 1.3888 0.748 0.748 0.759 0.748 0.776 534,413 0.7640 -5.56%
2008-11-19 0 1.440 1.440 1.490 1.400 1.550 250,000 376,660 1.5066 0.792 0.792 0.820 0.770 0.853 454,433 0.8289 -7.10%
2008-11-18 0 1.550 1.550 1.600 1.550 1.600 28,000 44,540 1.5907 0.853 0.853 0.880 0.853 0.880 50,897 0.8751 -5.49%
2008-11-17 0 1.640 1.550 1.650 - - 0 0 - 0.902 0.853 0.908 - - 0 - 0.00%
2008-11-14 0 1.640 1.640 1.700 1.600 1.650 138,000 224,840 1.6293 0.902 0.902 0.935 0.880 0.908 250,847 0.8963 6.49%
2008-11-13 0 1.540 1.520 1.600 - - 0 0 - 0.847 0.836 0.880 - - 0 - 0.00%
2008-11-12 0 1.540 1.520 1.530 1.540 1.540 24,000 36,960 1.5400 0.847 0.836 0.842 0.847 0.847 43,626 0.8472 1.32%
2008-11-11 0 1.520 1.520 1.600 1.520 1.520 14,000 21,280 1.5200 0.836 0.836 0.880 0.836 0.836 25,448 0.8362 4.11%
2008-11-10 0 1.460 1.460 1.600 1.400 1.500 280,000 412,320 1.4726 0.803 0.803 0.880 0.770 0.825 508,965 0.8101 -1.35%
2008-11-07 0 1.480 1.470 1.560 1.480 1.480 432,000 639,360 1.4800 0.814 0.809 0.858 0.814 0.814 785,261 0.8142 0.00%
2008-11-06 0 1.480 1.420 - - - 0 0 - 0.814 0.781 - - - 0 - 0.00%
2008-11-05 0 1.480 1.400 1.480 1.480 1.580 162,000 248,860 1.5362 0.814 0.770 0.814 0.814 0.869 294,473 0.8451 -5.13%
2008-11-04 0 1.560 1.560 1.650 1.560 1.560 100,000 156,000 1.5600 0.858 0.858 0.908 0.858 0.858 181,773 0.8582 4.00%
2008-11-03 0 1.500 1.400 - 1.500 1.550 280,000 421,400 1.5050 0.825 0.770 - 0.825 0.853 508,965 0.8280 0.00%
2008-10-31 0 1.500 1.500 1.600 1.500 1.500 48,000 72,000 1.5000 0.825 0.825 0.880 0.825 0.825 87,251 0.8252 7.14%
2008-10-30 0 1.400 1.400 1.490 - - 0 0 - 0.770 0.770 0.820 - - 0 - 3.70%
2008-10-29 0 1.350 1.350 1.620 - - 0 0 - 0.743 0.743 0.891 - - 0 - 3.05%
2008-10-28 0 1.310 1.310 1.600 1.300 1.310 138,000 180,460 1.3077 0.721 0.721 0.880 0.715 0.721 250,847 0.7194 0.77%
2008-10-27 0 1.300 1.300 1.580 1.300 1.310 340,000 442,420 1.3012 0.715 0.715 0.869 0.715 0.721 618,029 0.7159 1.56%
2008-10-24 0 1.280 1.250 1.470 1.280 1.570 196,000 268,380 1.3693 0.704 0.688 0.809 0.704 0.864 356,276 0.7533 -18.47%
2008-10-23 0 1.570 1.570 1.650 1.570 1.570 14,000 21,980 1.5700 0.864 0.864 0.908 0.864 0.864 25,448 0.8637 -3.09%
2008-10-22 0 1.620 1.610 1.660 1.620 1.620 60,000 97,200 1.6200 0.891 0.886 0.913 0.891 0.891 109,064 0.8912 0.00%
2008-10-21 0 1.620 1.620 1.680 1.620 1.630 68,000 110,260 1.6215 0.891 0.891 0.924 0.891 0.897 123,606 0.8920 -3.57%
2008-10-20 0 1.680 1.660 1.680 1.680 1.750 156,000 263,500 1.6891 0.924 0.913 0.924 0.924 0.963 283,566 0.9292 -6.15%
2008-10-17 0 1.790 1.750 1.790 1.750 1.790 140,000 247,760 1.7697 0.985 0.963 0.985 0.963 0.985 254,483 0.9736 0.00%
2008-10-16 0 1.790 1.730 1.790 - - 0 0 - 0.985 0.952 0.985 - - 0 - -1.10%
2008-10-15 0 1.810 1.810 1.880 1.800 1.800 50,000 90,000 1.8000 0.996 0.996 1.034 0.990 0.990 90,887 0.9902 -4.74%
2008-10-14 0 1.900 1.800 - - - 0 0 - 1.045 0.990 - - - 0 - 0.00%
2008-10-13 0 1.900 1.800 1.960 1.860 1.900 62,000 116,760 1.8832 1.045 0.990 1.078 1.023 1.045 112,699 1.0360 5.56%
2008-10-10 0 1.800 1.800 1.870 1.700 1.830 210,000 371,560 1.7693 0.990 0.990 1.029 0.935 1.007 381,724 0.9734 0.56%
2008-10-09 0 1.790 1.770 1.900 1.790 1.850 90,000 163,160 1.8129 0.985 0.974 1.045 0.985 1.018 163,596 0.9973 0.00%
2008-10-08 0 1.790 1.790 1.870 1.790 1.860 100,000 184,000 1.8400 0.985 0.985 1.029 0.985 1.023 181,773 1.0123 -5.29%
2008-10-06 0 1.960 1.960 - - - 0 0 - 1.040 1.040 - - - 0 - 0.51%
2008-10-03 0 1.950 1.950 - 1.950 1.950 12,000 23,400 1.9500 1.034 1.034 - 1.034 1.034 22,621 1.0345 0.00%
2008-10-02 0 1.950 1.950 - 1.950 1.950 61,000 118,890 1.9490 1.034 1.034 - 1.034 1.034 114,988 1.0339 -2.50%
2008-09-30 0 2.000 1.950 2.000 1.900 2.000 136,000 267,940 1.9701 1.061 1.034 1.061 1.008 1.061 256,368 1.0451 0.00%
2008-09-29 0 2.000 2.000 2.090 2.000 2.030 36,000 72,120 2.0033 1.061 1.061 1.109 1.061 1.077 67,862 1.0627 1.01%
2008-09-26 0 1.980 1.980 2.110 1.980 2.020 72,000 144,680 2.0094 1.050 1.050 1.119 1.050 1.072 135,724 1.0660 -2.46%
2008-09-25 0 2.030 2.030 2.160 2.020 2.020 10,000 20,200 2.0200 1.077 1.077 1.146 1.072 1.072 18,851 1.0716 -2.40%
2008-09-24 0 2.080 2.020 2.080 2.080 2.090 240,000 499,440 2.0810 1.103 1.072 1.103 1.103 1.109 452,413 1.1039 -3.70%
2008-09-23 0 2.160 2.100 2.160 - - 0 0 - 1.146 1.114 1.146 - - 0 - 0.00%
2008-09-22 0 2.160 2.070 - 2.120 2.160 84,000 178,240 2.1219 1.146 1.098 - 1.125 1.146 158,345 1.1256 10.20%
2008-09-19 0 1.960 1.920 2.000 1.960 2.000 100,000 199,200 1.9920 1.040 1.019 1.061 1.040 1.061 188,506 1.0567 -2.00%
2008-09-18 0 2.000 2.000 - 2.000 2.000 36,000 72,000 2.0000 1.061 1.061 - 1.061 1.061 67,862 1.0610 -4.76%
2008-09-17 0 2.100 2.020 2.150 2.100 2.100 30,000 63,000 2.1000 1.114 1.072 1.141 1.114 1.114 56,552 1.1140 -0.47%
2008-09-16 0 2.110 2.100 2.260 2.000 2.140 50,000 104,200 2.0840 1.119 1.114 1.199 1.061 1.135 94,253 1.1055 -8.26%
2008-09-12 0 2.300 2.280 2.330 2.300 2.300 30,000 69,000 2.3000 1.220 1.210 1.236 1.220 1.220 56,552 1.2201 4.55%
2008-09-11 0 2.200 2.200 2.350 2.200 2.400 82,000 190,640 2.3249 1.167 1.167 1.247 1.167 1.273 154,575 1.2333 -8.33%
2008-09-10 0 2.400 2.400 2.500 2.400 2.500 20,000 49,080 2.4540 1.273 1.273 1.326 1.273 1.326 37,701 1.3018 -7.69%
2008-09-09 0 2.600 2.500 2.600 2.600 2.600 4,000 10,400 2.6000 1.379 1.326 1.379 1.379 1.379 7,540 1.3793 0.00%
2008-09-08 0 2.600 2.600 2.700 2.600 2.600 8,000 20,800 2.6000 1.379 1.379 1.432 1.379 1.379 15,080 1.3793 0.00%
2008-09-05 0 2.600 2.510 2.600 - - 0 0 - 1.379 1.332 1.379 - - 0 - 0.00%
2008-09-04 0 2.600 2.560 2.630 2.600 2.600 26,000 67,600 2.6000 1.379 1.358 1.395 1.379 1.379 49,011 1.3793 -0.38%
2008-09-03 0 2.610 2.600 2.790 2.610 2.610 60,000 156,600 2.6100 1.385 1.379 1.480 1.385 1.385 113,103 1.3846 0.38%
2008-09-02 0 2.600 2.600 2.690 2.600 2.700 34,000 89,800 2.6412 1.379 1.379 1.427 1.379 1.432 64,092 1.4011 -3.70%
2008-09-01 0 2.700 2.660 2.750 2.700 2.700 16,000 43,200 2.7000 1.432 1.411 1.459 1.432 1.432 30,161 1.4323 0.00%
2008-08-29 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 1.432 1.432 1.459 1.432 1.432 18,851 1.4323 0.00%
2008-08-28 0 2.700 2.700 2.800 - - 0 0 - 1.432 1.432 1.485 - - 0 - 0.00%
2008-08-27 0 2.700 2.700 2.800 2.700 2.700 174,000 469,800 2.7000 1.432 1.432 1.485 1.432 1.432 328,000 1.4323 -0.37%
2008-08-26 0 2.710 2.710 2.780 2.700 2.700 58,000 156,600 2.7000 1.438 1.438 1.475 1.432 1.432 109,333 1.4323 -1.45%
2008-08-25 0 2.750 2.710 2.780 - - 0 0 - 1.459 1.438 1.475 - - 0 - 0.00%
2008-08-21 0 2.750 2.750 2.780 2.750 2.750 20,000 55,000 2.7500 1.459 1.459 1.475 1.459 1.459 37,701 1.4588 -1.08%
2008-08-20 0 2.780 2.780 2.820 2.780 2.800 118,000 329,840 2.7953 1.475 1.475 1.496 1.475 1.485 222,437 1.4828 -1.42%
2008-08-19 0 2.820 2.820 2.850 2.820 2.820 14,000 39,480 2.8200 1.496 1.496 1.512 1.496 1.496 26,391 1.4960 -1.05%
2008-08-18 0 2.850 2.830 2.850 2.820 2.850 30,000 85,260 2.8420 1.512 1.501 1.512 1.496 1.512 56,552 1.5076 0.71%
2008-08-15 0 2.830 2.820 2.850 - - 0 0 - 1.501 1.496 1.512 - - 0 - 0.00%
2008-08-14 0 2.830 2.820 2.830 2.830 2.850 122,000 346,020 2.8362 1.501 1.496 1.501 1.501 1.512 229,977 1.5046 -0.70%
2008-08-13 0 2.850 2.850 2.970 2.850 2.850 48,000 136,800 2.8500 1.512 1.512 1.576 1.512 1.512 90,483 1.5119 0.00%
2008-08-12 0 2.850 2.850 2.960 - - 0 0 - 1.512 1.512 1.570 - - 0 - 0.00%
2008-08-11 0 2.850 2.850 2.950 2.850 2.850 18,000 51,300 2.8500 1.512 1.512 1.565 1.512 1.512 33,931 1.5119 -3.72%
2008-08-08 0 2.960 2.820 2.960 - - 0 0 - 1.570 1.496 1.570 - - 0 - -1.33%
2008-08-07 0 3.000 2.820 2.990 2.820 3.000 154,000 439,160 2.8517 1.591 1.496 1.586 1.496 1.591 290,299 1.5128 6.38%
2008-08-05 0 2.820 2.820 2.900 2.820 2.820 6,000 16,920 2.8200 1.496 1.496 1.538 1.496 1.496 11,310 1.4960 -1.05%
2008-08-04 0 2.850 2.820 2.900 - - 0 0 - 1.512 1.496 1.538 - - 0 - 0.00%
2008-08-01 0 2.850 2.810 2.880 2.850 2.850 36,000 102,600 2.8500 1.512 1.491 1.528 1.512 1.512 67,862 1.5119 0.00%
2008-07-31 0 2.850 2.780 2.850 2.850 2.850 16,000 45,600 2.8500 1.512 1.475 1.512 1.512 1.512 30,161 1.5119 3.26%
2008-07-30 0 2.760 2.760 2.850 - - 0 0 - 1.464 1.464 1.512 - - 0 - 1.85%
2008-07-29 0 2.710 2.710 2.850 - - 0 0 - 1.438 1.438 1.512 - - 0 - 0.00%
2008-07-28 0 2.710 2.710 2.800 2.700 2.750 72,000 195,740 2.7186 1.438 1.438 1.485 1.432 1.459 135,724 1.4422 -1.45%
2008-07-25 0 2.750 2.750 2.860 2.750 2.750 10,000 27,500 2.7500 1.459 1.459 1.517 1.459 1.459 18,851 1.4588 -0.36%
2008-07-24 0 2.760 2.760 2.900 - - 0 0 - 1.464 1.464 1.538 - - 0 - 1.10%
2008-07-23 0 2.730 2.730 2.900 - - 0 0 - 1.448 1.448 1.538 - - 0 - 1.11%
2008-07-22 0 2.700 2.700 2.880 - - 0 0 - 1.432 1.432 1.528 - - 0 - 0.37%
2008-07-21 0 2.690 2.690 2.780 2.680 2.680 30,000 80,400 2.6800 1.427 1.427 1.475 1.422 1.422 56,552 1.4217 0.75%
2008-07-18 0 2.670 2.660 2.870 2.670 2.670 72,000 192,240 2.6700 1.416 1.411 1.523 1.416 1.416 135,724 1.4164 -1.11%
2008-07-17 0 2.700 2.700 3.000 2.680 2.700 20,000 53,720 2.6860 1.432 1.432 1.591 1.422 1.432 37,701 1.4249 2.66%
2008-07-16 0 2.630 2.610 2.850 2.600 2.700 266,000 703,500 2.6447 1.395 1.385 1.512 1.379 1.432 501,425 1.4030 -2.59%
2008-07-15 0 2.700 2.600 2.700 2.700 2.800 218,000 596,020 2.7340 1.432 1.379 1.432 1.432 1.485 410,942 1.4504 -3.57%
2008-07-14 0 2.800 2.780 2.850 2.740 2.800 34,000 95,040 2.7953 1.485 1.475 1.512 1.454 1.485 64,092 1.4829 4.48%
2008-07-11 0 2.680 2.680 2.890 2.650 2.700 42,000 111,540 2.6557 1.422 1.422 1.533 1.406 1.432 79,172 1.4088 -0.74%
2008-07-10 0 2.700 2.750 3.100 2.650 2.850 252,000 691,480 2.7440 1.432 1.459 1.645 1.406 1.512 475,034 1.4556 -6.57%
2008-07-09 0 2.890 2.880 2.990 2.890 2.890 46,000 132,940 2.8900 1.533 1.528 1.586 1.533 1.533 86,713 1.5331 0.35%
2008-07-08 0 2.880 2.880 2.910 2.880 2.880 116,000 334,080 2.8800 1.528 1.528 1.544 1.528 1.528 218,667 1.5278 -1.03%
2008-07-07 0 2.910 2.910 3.000 - - 0 0 - 1.544 1.544 1.591 - - 0 - 1.04%
2008-07-04 0 2.880 2.880 3.000 2.880 2.880 34,000 97,920 2.8800 1.528 1.528 1.591 1.528 1.528 64,092 1.5278 -0.69%
2008-07-03 0 2.900 2.900 3.100 2.900 2.910 36,000 104,500 2.9028 1.538 1.538 1.645 1.538 1.544 67,862 1.5399 -1.69%
2008-07-02 0 2.950 2.950 3.030 2.940 2.970 104,000 307,220 2.9540 1.565 1.565 1.607 1.560 1.576 196,046 1.5671 -1.99%
2008-06-30 0 3.010 3.010 3.090 3.010 3.010 10,000 30,100 3.0100 1.597 1.597 1.639 1.597 1.597 18,851 1.5968 0.33%
2008-06-27 0 3.000 2.980 3.050 3.000 3.000 132,000 396,000 3.0000 1.591 1.581 1.618 1.591 1.591 248,827 1.5915 -3.23%
2008-06-26 0 3.100 3.080 3.200 3.100 3.190 34,000 106,840 3.1424 1.645 1.634 1.698 1.645 1.692 64,092 1.6670 0.98%
2008-06-25 0 3.070 3.000 3.200 2.950 3.070 220,000 658,160 2.9916 1.629 1.591 1.698 1.565 1.629 414,712 1.5870 3.72%
2008-06-24 0 2.960 2.950 2.970 2.960 2.970 370,000 1,098,100 2.9678 1.570 1.565 1.576 1.570 1.576 697,471 1.5744 -0.34%
2008-06-23 0 2.970 2.970 3.000 2.970 3.000 96,000 286,920 2.9888 1.576 1.576 1.591 1.576 1.591 180,965 1.5855 -1.00%
2008-06-20 0 3.000 3.000 3.060 3.000 3.000 40,000 120,000 3.0000 1.591 1.591 1.623 1.591 1.591 75,402 1.5915 -0.33%
2008-06-19 0 3.010 3.000 3.060 3.010 3.010 32,000 96,320 3.0100 1.597 1.591 1.623 1.597 1.597 60,322 1.5968 0.00%
2008-06-18 0 3.010 3.010 3.110 3.010 3.110 68,000 204,960 3.0141 1.597 1.597 1.650 1.597 1.650 128,184 1.5990 0.33%
2008-06-17 0 3.000 3.000 3.050 3.000 3.000 30,000 90,000 3.0000 1.591 1.591 1.618 1.591 1.591 56,552 1.5915 0.00%
2008-06-16 0 3.000 3.000 3.050 3.000 3.000 56,000 168,000 3.0000 1.591 1.591 1.618 1.591 1.591 105,563 1.5915 -3.23%
2008-06-13 0 3.100 3.010 3.050 - - 0 0 - 1.645 1.597 1.618 - - 0 - 0.00%
2008-06-12 0 3.100 3.000 3.100 3.000 3.100 14,000 42,200 3.0143 1.645 1.591 1.645 1.591 1.645 26,391 1.5990 3.33%
2008-06-11 0 3.000 3.000 3.100 3.000 3.010 109,000 327,070 3.0006 1.591 1.591 1.645 1.591 1.597 205,471 1.5918 -0.33%
2008-06-10 0 3.010 3.000 3.100 3.010 3.020 25,027 75,385 3.0121 1.597 1.591 1.645 1.597 1.602 47,177 1.5979 -0.33%
2008-06-06 0 3.020 3.020 3.130 - - 0 0 - 1.602 1.602 1.660 - - 0 - 0.00%
2008-06-05 0 3.020 3.010 3.100 - - 0 0 - 1.602 1.597 1.645 - - 0 - 0.00%
2008-06-04 0 3.020 3.000 3.160 3.020 3.020 10,000 30,200 3.0200 1.602 1.591 1.676 1.602 1.602 18,851 1.6021 0.67%
2008-06-03 0 3.000 3.000 3.130 3.000 3.010 456,000 1,368,060 3.0001 1.591 1.591 1.660 1.591 1.597 859,586 1.5915 -0.33%
2008-06-02 0 3.010 3.010 3.130 3.010 3.010 16,000 48,140 3.0088 1.597 1.597 1.660 1.597 1.597 30,161 1.5961 0.00%
2008-05-30 0 3.010 3.010 3.100 3.010 3.100 74,000 226,780 3.0646 1.597 1.597 1.645 1.597 1.645 139,494 1.6257 -2.90%
2008-05-29 0 3.100 3.020 3.190 - - 0 0 - 1.645 1.602 1.692 - - 0 - 0.00%
2008-05-28 0 3.100 3.040 3.190 - - 0 0 - 1.645 1.613 1.692 - - 0 - 0.00%
2008-05-27 0 3.100 3.030 3.100 3.020 3.150 30,000 92,700 3.0900 1.645 1.607 1.645 1.602 1.671 56,552 1.6392 2.65%
2008-05-26 0 3.020 3.020 3.050 3.000 3.020 55,870 167,557 2.9991 1.602 1.602 1.618 1.591 1.602 105,318 1.5910 -0.98%
2008-05-23 0 3.050 3.050 3.200 3.050 3.080 122,000 372,940 3.0569 1.618 1.618 1.698 1.618 1.634 229,977 1.6216 0.00%
2008-05-22 0 3.050 3.040 3.090 3.050 3.050 70,000 213,500 3.0500 1.618 1.613 1.639 1.618 1.618 131,954 1.6180 0.00%
2008-05-21 0 3.050 3.050 3.100 3.050 3.050 50,000 152,500 3.0500 1.618 1.618 1.645 1.618 1.618 94,253 1.6180 0.99%
2008-05-20 0 3.020 3.020 3.100 3.020 3.030 120,000 363,180 3.0265 1.602 1.602 1.645 1.602 1.607 226,207 1.6055 -0.33%
2008-05-19 0 3.030 3.030 3.200 3.030 3.050 310,000 942,100 3.0390 1.607 1.607 1.698 1.607 1.618 584,367 1.6122 -1.30%
2008-05-16 0 3.150 3.150 3.180 3.150 3.150 74,000 233,100 3.1500 1.629 1.629 1.644 1.629 1.629 143,129 1.6286 0.00%
2008-05-15 0 3.150 3.150 3.200 3.150 3.200 58,000 183,400 3.1621 1.629 1.629 1.654 1.629 1.654 112,182 1.6348 -0.32%
2008-05-14 0 3.160 3.160 3.200 3.160 3.160 52,000 164,320 3.1600 1.634 1.634 1.654 1.634 1.634 100,577 1.6338 -1.25%
2008-05-13 0 3.200 3.150 3.200 - - 0 0 - 1.654 1.629 1.654 - - 0 - 0.00%
2008-05-09 0 3.200 3.080 3.390 3.100 3.200 50,000 157,440 3.1488 1.654 1.592 1.753 1.603 1.654 96,709 1.6280 3.23%
2008-05-08 0 3.100 3.060 3.180 3.060 3.100 62,000 190,620 3.0745 1.603 1.582 1.644 1.582 1.603 119,919 1.5896 0.00%
2008-05-07 0 3.100 3.100 3.110 3.100 3.110 116,000 360,280 3.1059 1.603 1.603 1.608 1.603 1.608 224,365 1.6058 -1.59%
2008-05-06 0 3.150 3.150 3.170 3.150 3.170 160,000 506,500 3.1656 1.629 1.629 1.639 1.629 1.639 309,468 1.6367 -0.63%
2008-05-05 0 3.170 3.170 3.200 - - 0 0 - 1.639 1.639 1.654 - - 0 - 0.00%
2008-05-02 0 3.170 3.160 3.200 3.150 3.190 680,000 2,145,500 3.1551 1.639 1.634 1.654 1.629 1.649 1,315,241 1.6313 -1.25%
2008-04-30 0 3.210 3.170 3.210 - - 0 0 - 1.660 1.639 1.660 - - 0 - 0.00%
2008-04-29 0 3.210 3.120 3.210 - - 0 0 - 1.660 1.613 1.660 - - 0 - 0.00%
2008-04-28 0 3.210 3.210 3.380 - - 0 0 - 1.660 1.660 1.748 - - 0 - 0.00%
2008-04-25 0 3.210 3.210 3.300 3.200 3.200 4,000 12,800 3.2000 1.660 1.660 1.706 1.654 1.654 7,737 1.6544 0.00%
2008-04-24 0 3.210 3.210 3.250 3.200 3.280 152,000 490,380 3.2262 1.660 1.660 1.680 1.654 1.696 293,995 1.6680 -3.02%
2008-04-23 0 3.310 3.310 3.440 3.310 3.500 422,000 1,421,320 3.3681 1.711 1.711 1.779 1.711 1.810 816,223 1.7413 -5.97%
2008-04-22 0 3.520 3.490 3.530 3.280 3.530 450,000 1,557,660 3.4615 1.820 1.804 1.825 1.696 1.825 870,380 1.7896 6.02%
2008-04-21 0 3.320 3.300 3.380 3.200 3.320 252,000 810,460 3.2161 1.716 1.706 1.748 1.654 1.716 487,413 1.6628 3.75%
2008-04-18 0 3.200 3.160 3.220 3.150 3.200 196,000 619,940 3.1630 1.654 1.634 1.665 1.629 1.654 379,099 1.6353 1.91%
2008-04-17 0 3.140 3.140 3.150 3.140 3.140 150,000 471,000 3.1400 1.623 1.623 1.629 1.623 1.623 290,127 1.6234 0.00%
2008-04-16 0 3.140 3.130 3.140 3.120 3.170 136,000 427,920 3.1465 1.623 1.618 1.623 1.613 1.639 263,048 1.6268 -0.95%
2008-04-15 0 3.170 3.170 3.180 3.170 3.170 72,000 228,240 3.1700 1.639 1.639 1.644 1.639 1.639 139,261 1.6389 0.00%
2008-04-14 0 3.170 3.170 3.200 3.170 3.170 48,000 152,160 3.1700 1.639 1.639 1.654 1.639 1.639 92,841 1.6389 -0.94%
2008-04-11 0 3.200 3.100 3.200 3.050 3.200 86,000 268,660 3.1240 1.654 1.603 1.654 1.577 1.654 166,339 1.6151 3.56%
2008-04-10 0 3.090 3.090 3.150 3.090 3.140 138,000 427,920 3.1009 1.598 1.598 1.629 1.598 1.623 266,917 1.6032 -0.32%
2008-04-09 0 3.100 3.090 3.100 3.070 3.150 330,000 1,025,480 3.1075 1.603 1.598 1.603 1.587 1.629 638,279 1.6066 2.99%
2008-04-08 0 3.010 3.010 3.060 - - 0 0 - 1.556 1.556 1.582 - - 0 - 0.00%
2008-04-07 0 3.010 3.010 3.050 - - 0 0 - 1.556 1.556 1.577 - - 0 - 0.33%
2008-04-03 0 3.000 3.000 3.160 3.000 3.000 30,000 90,000 3.0000 1.551 1.551 1.634 1.551 1.551 58,025 1.5510 0.00%
2008-04-02 0 3.000 2.970 3.060 3.000 3.000 100,000 300,000 3.0000 1.551 1.536 1.582 1.551 1.551 193,418 1.5510 2.04%
2008-04-01 0 2.940 2.940 2.970 - - 0 0 - 1.520 1.520 1.536 - - 0 - 0.34%
2008-03-31 0 2.930 2.930 2.990 2.930 2.930 46,000 134,780 2.9300 1.515 1.515 1.546 1.515 1.515 88,972 1.5149 -0.34%
2008-03-28 0 2.940 2.940 3.000 - - 0 0 - 1.520 1.520 1.551 - - 0 - 0.00%
2008-03-27 0 2.940 2.940 3.080 - - 0 0 - 1.520 1.520 1.592 - - 0 - 0.34%
2008-03-26 0 2.930 2.930 3.090 - - 0 0 - 1.515 1.515 1.598 - - 0 - 1.03%
2008-03-25 0 2.900 2.900 3.000 2.900 2.900 48,000 139,200 2.9000 1.499 1.499 1.551 1.499 1.499 92,841 1.4993 -1.36%
2008-03-20 0 2.940 2.930 2.940 2.900 2.940 28,000 81,780 2.9207 1.520 1.515 1.520 1.499 1.520 54,157 1.5101 -0.68%
2008-03-19 0 2.960 2.960 3.000 2.950 2.950 64,000 188,800 2.9500 1.530 1.530 1.551 1.525 1.525 123,787 1.5252 0.34%
2008-03-18 0 2.950 2.950 3.000 2.950 2.980 50,000 148,100 2.9620 1.525 1.525 1.551 1.525 1.541 96,709 1.5314 -1.67%
2008-03-17 0 3.000 2.980 3.000 2.980 3.000 248,000 742,600 2.9944 1.551 1.541 1.551 1.541 1.551 479,676 1.5481 -2.91%
2008-03-14 0 3.090 3.090 3.100 3.000 3.010 148,000 444,020 3.0001 1.598 1.598 1.603 1.551 1.556 286,258 1.5511 3.00%
2008-03-13 0 3.000 3.000 3.060 3.000 3.000 20,000 60,000 3.0000 1.551 1.551 1.582 1.551 1.551 38,684 1.5510 -0.66%
2008-03-12 0 3.020 3.020 3.100 3.000 3.000 6,000 18,000 3.0000 1.561 1.561 1.603 1.551 1.551 11,605 1.5510 0.67%
2008-03-11 0 3.000 2.980 3.080 - - 0 0 - 1.551 1.541 1.592 - - 0 - 0.00%
2008-03-10 0 3.000 3.000 3.020 2.980 3.000 112,000 335,260 2.9934 1.551 1.551 1.561 1.541 1.551 216,628 1.5476 -0.33%
2008-03-07 0 3.010 3.010 3.110 3.000 3.000 174,000 522,000 3.0000 1.556 1.556 1.608 1.551 1.551 336,547 1.5510 -0.99%
2008-03-06 0 3.040 3.040 3.100 - - 0 0 - 1.572 1.572 1.603 - - 0 - 1.33%
2008-03-05 0 3.000 3.000 3.100 3.000 3.000 96,000 288,000 3.0000 1.551 1.551 1.603 1.551 1.551 185,681 1.5510 -1.96%
2008-03-04 0 3.060 3.050 3.100 3.060 3.060 12,000 36,720 3.0600 1.582 1.577 1.603 1.582 1.582 23,210 1.5821 0.00%
2008-03-03 0 3.060 3.040 3.100 3.060 3.060 20,000 61,200 3.0600 1.582 1.572 1.603 1.582 1.582 38,684 1.5821 0.00%
2008-02-29 0 3.060 3.040 3.100 3.030 3.060 40,000 121,800 3.0450 1.582 1.572 1.603 1.567 1.582 77,367 1.5743 0.66%
2008-02-28 0 3.040 3.040 3.100 3.010 3.040 36,000 109,320 3.0367 1.572 1.572 1.603 1.556 1.572 69,630 1.5700 0.00%
2008-02-27 0 3.040 3.040 3.120 3.040 3.060 55,319 168,290 3.0422 1.572 1.572 1.613 1.572 1.582 106,997 1.5729 0.00%
2008-02-26 0 3.040 3.000 3.150 3.040 3.040 42,000 127,680 3.0400 1.572 1.551 1.629 1.572 1.572 81,235 1.5717 2.01%
2008-02-25 0 2.980 2.980 3.170 - - 0 0 - 1.541 1.541 1.639 - - 0 - 0.00%
2008-02-22 0 2.980 2.980 3.110 2.950 2.980 56,000 166,400 2.9714 1.541 1.541 1.608 1.525 1.541 108,314 1.5363 0.00%
2008-02-21 0 2.980 2.980 3.110 2.970 2.970 84,000 249,480 2.9700 1.541 1.541 1.608 1.536 1.536 162,471 1.5355 0.34%
2008-02-20 0 2.970 2.900 3.030 2.970 3.030 276,000 829,500 3.0054 1.536 1.499 1.567 1.536 1.567 533,833 1.5539 -2.30%
2008-02-19 0 3.040 3.020 3.100 3.040 3.040 20,000 60,800 3.0400 1.572 1.561 1.603 1.572 1.572 38,684 1.5717 0.66%
2008-02-18 0 3.020 3.010 3.040 3.020 3.020 6,000 18,120 3.0200 1.561 1.556 1.572 1.561 1.561 11,605 1.5614 0.00%
2008-02-15 0 3.020 3.000 3.080 3.000 3.020 68,000 204,840 3.0124 1.561 1.551 1.592 1.551 1.561 131,524 1.5574 0.67%
2008-02-14 0 3.000 3.000 3.020 3.000 3.000 76,000 228,000 3.0000 1.551 1.551 1.561 1.551 1.551 146,998 1.5510 1.01%
2008-02-13 0 2.970 2.970 2.990 2.970 2.980 28,000 83,360 2.9771 1.536 1.536 1.546 1.536 1.541 54,157 1.5392 -0.34%
2008-02-12 0 2.980 2.960 2.990 2.950 2.980 30,000 89,060 2.9687 1.541 1.530 1.546 1.525 1.541 58,025 1.5348 -0.67%
2008-02-11 0 3.000 2.960 3.000 - - 0 0 - 1.551 1.530 1.551 - - 0 - -0.33%
2008-02-06 0 3.010 2.950 3.010 - - 0 0 - 1.556 1.525 1.556 - - 0 - -0.33%
2008-02-05 0 3.020 2.950 3.040 3.020 3.020 10,000 30,200 3.0200 1.561 1.525 1.572 1.561 1.561 19,342 1.5614 -0.66%
2008-02-04 0 3.040 2.950 3.040 2.970 3.100 10,000 29,960 2.9960 1.572 1.525 1.572 1.536 1.603 19,342 1.5490 2.70%
2008-02-01 0 2.960 2.900 2.960 2.900 2.960 16,000 46,640 2.9150 1.530 1.499 1.530 1.499 1.530 30,947 1.5071 3.86%
2008-01-31 0 2.850 2.830 2.850 2.850 2.850 104,000 296,400 2.8500 1.473 1.463 1.473 1.473 1.473 201,155 1.4735 -2.40%
2008-01-30 0 2.920 2.870 2.980 2.920 2.920 2,000 5,840 2.9200 1.510 1.484 1.541 1.510 1.510 3,868 1.5097 -2.01%
2008-01-29 0 2.980 2.860 2.990 2.840 3.050 120,000 344,980 2.8748 1.541 1.479 1.546 1.468 1.577 232,101 1.4863 4.20%
2008-01-28 0 2.860 2.860 2.890 2.850 2.880 164,000 469,560 2.8632 1.479 1.479 1.494 1.473 1.489 317,205 1.4803 -1.38%
2008-01-25 0 2.900 2.900 3.000 2.900 2.900 190,000 551,200 2.9011 1.499 1.499 1.551 1.499 1.499 367,494 1.4999 -4.92%
2008-01-24 0 3.050 2.900 3.050 2.900 3.130 170,000 515,220 3.0307 1.577 1.499 1.577 1.499 1.618 328,810 1.5669 7.02%
2008-01-23 0 2.850 2.830 2.850 2.830 2.900 1,150,000 3,282,200 2.8541 1.473 1.463 1.473 1.463 1.499 2,224,305 1.4756 0.35%
2008-01-22 0 2.840 2.830 2.870 2.830 2.920 754,000 2,153,560 2.8562 1.468 1.463 1.484 1.463 1.510 1,458,370 1.4767 -2.74%
2008-01-21 0 2.920 2.900 2.920 2.900 2.980 224,000 655,300 2.9254 1.510 1.499 1.510 1.499 1.541 433,256 1.5125 0.34%
2008-01-18 0 2.910 2.910 2.970 2.900 2.910 128,000 371,240 2.9003 1.505 1.505 1.536 1.499 1.505 247,575 1.4995 -3.32%
2008-01-17 0 3.010 3.010 3.090 3.000 3.010 66,000 198,260 3.0039 1.556 1.556 1.598 1.551 1.556 127,656 1.5531 0.00%
2008-01-16 0 3.010 3.000 3.030 3.010 3.070 502,000 1,524,640 3.0371 1.556 1.551 1.567 1.556 1.587 970,957 1.5702 -1.95%
2008-01-15 0 3.070 3.070 3.100 3.070 3.070 212,000 650,840 3.0700 1.587 1.587 1.603 1.587 1.587 410,046 1.5872 -0.32%
2008-01-14 0 3.080 3.080 3.120 3.040 3.070 74,000 226,960 3.0670 1.592 1.592 1.613 1.572 1.587 143,129 1.5857 0.33%
2008-01-11 0 3.070 3.070 3.100 3.070 3.100 280,000 860,500 3.0732 1.587 1.587 1.603 1.587 1.603 541,570 1.5889 0.00%
2008-01-10 0 3.070 3.070 3.100 3.070 3.070 220,000 675,400 3.0700 1.587 1.587 1.603 1.587 1.587 425,519 1.5872 0.00%
2008-01-09 0 3.070 3.060 3.100 3.070 3.070 86,000 264,020 3.0700 1.587 1.582 1.603 1.587 1.587 166,339 1.5872 -1.60%
2008-01-08 0 3.120 3.090 3.120 3.100 3.120 20,000 62,080 3.1040 1.613 1.598 1.613 1.603 1.613 38,684 1.6048 1.30%
2008-01-07 0 3.080 3.080 3.180 3.070 3.080 78,000 239,560 3.0713 1.592 1.592 1.644 1.587 1.592 150,866 1.5879 0.00%
2008-01-04 0 3.080 3.080 3.120 3.070 3.080 88,000 270,180 3.0702 1.592 1.592 1.613 1.587 1.592 170,208 1.5874 0.00%
2008-01-03 0 3.080 3.070 3.110 3.080 3.100 30,000 92,600 3.0867 1.592 1.587 1.608 1.592 1.603 58,025 1.5959 0.00%
2008-01-02 0 3.080 3.080 3.160 - - 0 0 - 1.592 1.592 1.634 - - 0 - 0.00%
2007-12-31 0 3.080 3.080 3.120 3.080 3.080 22,000 67,760 3.0800 1.592 1.592 1.613 1.592 1.592 42,552 1.5924 0.33%
2007-12-28 0 3.070 3.070 3.090 3.070 3.070 38,000 116,660 3.0700 1.587 1.587 1.598 1.587 1.587 73,499 1.5872 -0.32%
2007-12-27 0 3.080 3.080 3.120 3.070 3.080 334,000 1,027,660 3.0768 1.592 1.592 1.613 1.587 1.592 646,015 1.5908 0.00%
2007-12-24 0 3.080 3.080 3.100 3.070 3.090 50,000 153,740 3.0748 1.592 1.592 1.603 1.587 1.598 96,709 1.5897 -0.32%
2007-12-21 0 3.090 3.070 3.100 3.090 3.090 10,000 30,900 3.0900 1.598 1.587 1.603 1.598 1.598 19,342 1.5976 0.00%
2007-12-20 0 3.090 3.090 3.130 3.070 3.090 38,000 117,020 3.0795 1.598 1.598 1.618 1.587 1.598 73,499 1.5921 0.65%
2007-12-19 0 3.070 3.060 3.120 3.070 3.070 50,000 153,500 3.0700 1.587 1.582 1.613 1.587 1.587 96,709 1.5872 0.33%
2007-12-18 0 3.060 3.060 3.070 3.060 3.090 98,000 300,220 3.0635 1.582 1.582 1.587 1.582 1.598 189,549 1.5839 0.00%
2007-12-17 0 3.060 3.060 3.070 3.050 3.100 154,000 471,520 3.0618 1.582 1.582 1.587 1.577 1.603 297,863 1.5830 0.33%
2007-12-14 0 3.050 3.050 3.070 3.050 3.050 78,000 237,900 3.0500 1.577 1.577 1.587 1.577 1.577 150,866 1.5769 0.00%
2007-12-13 0 3.050 3.050 3.080 3.050 3.050 184,000 561,200 3.0500 1.577 1.577 1.592 1.577 1.577 355,889 1.5769 -0.33%
2007-12-12 0 3.060 3.050 3.080 3.060 3.060 90,000 275,400 3.0600 1.582 1.577 1.592 1.582 1.582 174,076 1.5821 -1.29%
2007-12-11 0 3.100 3.070 3.100 3.050 3.100 90,000 278,420 3.0936 1.603 1.587 1.603 1.577 1.603 174,076 1.5994 1.64%
2007-12-10 0 3.050 3.050 3.070 3.050 3.080 210,000 640,560 3.0503 1.577 1.577 1.587 1.577 1.592 406,177 1.5770 0.00%
2007-12-07 0 3.050 3.040 3.060 3.050 3.050 16,000 48,800 3.0500 1.577 1.572 1.582 1.577 1.577 30,947 1.5769 -0.33%
2007-12-06 0 3.060 3.040 3.080 3.040 3.060 168,000 511,360 3.0438 1.582 1.572 1.592 1.572 1.582 324,942 1.5737 0.66%
2007-12-05 0 3.040 3.040 3.060 3.040 3.040 32,000 97,280 3.0400 1.572 1.572 1.582 1.572 1.572 61,894 1.5717 0.00%
2007-12-04 0 3.040 3.030 3.080 - - 0 0 - 1.572 1.567 1.592 - - 0 - 0.00%
2007-12-03 0 3.040 3.030 3.060 3.040 3.060 130,000 395,400 3.0415 1.572 1.567 1.582 1.572 1.582 251,443 1.5725 0.00%
2007-11-30 0 3.040 3.040 3.070 3.040 3.040 50,000 152,000 3.0400 1.572 1.572 1.587 1.572 1.572 96,709 1.5717 0.00%
2007-11-29 0 3.040 3.040 3.120 3.040 3.040 34,000 103,360 3.0400 1.572 1.572 1.613 1.572 1.572 65,762 1.5717 0.00%
2007-11-28 0 3.040 3.030 3.060 3.030 3.040 94,000 284,960 3.0315 1.572 1.567 1.582 1.567 1.572 181,813 1.5673 0.33%
2007-11-27 0 3.030 3.030 3.110 3.030 3.030 30,000 90,900 3.0300 1.567 1.567 1.608 1.567 1.567 58,025 1.5666 0.00%
2007-11-26 0 3.030 3.030 3.100 3.030 3.030 6,000 18,180 3.0300 1.567 1.567 1.603 1.567 1.567 11,605 1.5666 0.00%
2007-11-23 0 3.030 3.030 3.070 3.020 3.030 92,000 277,940 3.0211 1.567 1.567 1.587 1.561 1.567 177,944 1.5619 0.33%
2007-11-22 0 3.020 3.020 3.040 3.000 3.020 407,000 1,228,520 3.0185 1.561 1.561 1.572 1.551 1.561 787,210 1.5606 0.33%
2007-11-21 0 3.010 3.000 3.010 2.980 3.050 960,000 2,891,100 3.0116 1.556 1.551 1.556 1.541 1.577 1,856,811 1.5570 -1.31%
2007-11-20 0 3.050 3.030 3.080 3.030 3.050 234,000 709,400 3.0316 1.577 1.567 1.592 1.567 1.577 452,598 1.5674 0.33%
2007-11-19 0 3.040 3.040 3.080 3.040 3.040 2,000 6,080 3.0400 1.572 1.572 1.592 1.572 1.572 3,868 1.5717 0.00%
2007-11-16 0 3.040 3.040 3.080 3.040 3.040 44,000 133,760 3.0400 1.572 1.572 1.592 1.572 1.572 85,104 1.5717 -1.30%
2007-11-15 0 3.080 3.040 3.080 3.070 3.100 92,000 278,300 3.0250 1.592 1.572 1.592 1.587 1.603 177,944 1.5640 0.65%
2007-11-14 0 3.060 3.010 3.060 3.000 3.100 132,000 401,000 3.0379 1.582 1.556 1.582 1.551 1.603 255,312 1.5706 2.68%
2007-11-13 0 2.980 2.980 3.050 2.950 3.000 48,000 143,200 2.9833 1.541 1.541 1.577 1.525 1.551 92,841 1.5424 0.00%
2007-11-12 0 2.980 2.910 2.980 2.910 2.980 708,000 2,098,460 2.9639 1.541 1.505 1.541 1.505 1.541 1,369,398 1.5324 -0.67%
2007-11-09 0 3.000 3.000 3.040 3.000 3.040 120,000 360,800 3.0067 1.551 1.551 1.572 1.551 1.572 232,101 1.5545 0.00%
2007-11-08 0 3.000 3.000 3.040 3.000 3.040 332,000 999,340 3.0101 1.551 1.551 1.572 1.551 1.572 642,147 1.5562 -3.23%
2007-11-07 0 3.100 3.050 3.130 3.050 3.100 86,000 262,620 3.0537 1.603 1.577 1.618 1.577 1.603 166,339 1.5788 1.64%
2007-11-06 0 3.050 3.050 3.100 3.040 3.100 54,000 164,600 3.0481 1.577 1.577 1.603 1.572 1.603 104,446 1.5759 0.00%
2007-11-05 0 3.050 3.050 3.080 3.050 3.080 122,000 374,000 3.0656 1.577 1.577 1.592 1.577 1.592 235,970 1.5849 -0.97%
2007-11-02 0 3.080 3.070 3.100 3.080 3.090 132,000 406,960 3.0830 1.592 1.587 1.603 1.592 1.598 255,312 1.5940 -0.65%
2007-11-01 0 3.100 3.100 3.140 3.100 3.110 204,000 633,220 3.1040 1.603 1.603 1.623 1.603 1.608 394,572 1.6048 -1.27%
2007-10-31 0 3.140 3.100 3.140 3.100 3.140 38,000 118,660 3.1226 1.623 1.603 1.623 1.603 1.623 73,499 1.6144 1.29%
2007-10-30 0 3.100 3.100 3.140 3.100 3.100 26,000 80,600 3.1000 1.603 1.603 1.623 1.603 1.603 50,289 1.6027 0.00%
2007-10-29 0 3.100 3.080 3.100 3.080 3.100 98,000 303,020 3.0920 1.603 1.592 1.603 1.592 1.603 189,549 1.5986 0.65%
2007-10-26 0 3.080 3.080 3.110 3.070 3.110 54,000 166,780 3.0885 1.592 1.592 1.608 1.587 1.608 104,446 1.5968 0.00%
2007-10-25 0 3.080 3.070 3.100 3.070 3.080 198,000 609,360 3.0776 1.592 1.587 1.603 1.587 1.592 382,967 1.5912 -0.65%
2007-10-24 0 3.100 3.100 3.110 3.080 3.110 204,000 632,020 3.0981 1.603 1.603 1.608 1.592 1.608 394,572 1.6018 0.00%
2007-10-23 0 3.100 3.100 3.120 3.080 3.080 10,000 30,800 3.0800 1.603 1.603 1.613 1.592 1.592 19,342 1.5924 0.65%
2007-10-22 0 3.080 3.080 3.130 3.080 3.090 350,000 1,078,120 3.0803 1.592 1.592 1.618 1.592 1.598 676,962 1.5926 -0.32%
2007-10-18 0 3.090 3.090 3.190 3.090 3.090 10,000 30,900 3.0900 1.598 1.598 1.649 1.598 1.598 19,342 1.5976 -3.13%
2007-10-17 0 3.190 3.090 3.190 3.090 3.200 78,000 242,960 3.1149 1.649 1.598 1.649 1.598 1.654 150,866 1.6104 3.24%
2007-10-16 0 3.090 3.090 3.140 3.080 3.110 310,000 962,360 3.1044 1.598 1.598 1.623 1.592 1.608 599,595 1.6050 -0.32%
2007-10-15 0 3.100 3.100 3.130 3.080 3.200 208,000 650,200 3.1260 1.603 1.603 1.618 1.592 1.654 402,309 1.6162 -2.21%
2007-10-12 0 3.170 3.150 3.170 3.170 3.170 26,000 82,420 3.1700 1.639 1.629 1.639 1.639 1.639 50,289 1.6389 0.00%
2007-10-11 0 3.170 3.170 3.190 3.130 3.170 46,000 144,700 3.1457 1.639 1.639 1.649 1.618 1.639 88,972 1.6264 -3.35%
2007-10-10 0 3.280 3.200 3.280 3.180 3.300 810,000 2,614,060 3.2272 1.696 1.654 1.696 1.644 1.706 1,566,684 1.6685 5.13%
2007-10-09 0 3.120 3.120 3.170 3.050 3.200 102,000 320,720 3.1443 1.613 1.613 1.639 1.577 1.654 197,286 1.6257 -0.32%
2007-10-08 0 3.130 3.150 3.170 3.130 3.180 114,000 359,800 3.1561 1.618 1.629 1.639 1.618 1.644 220,496 1.6318 0.97%
2007-10-05 0 3.100 3.100 3.130 3.020 3.100 76,000 232,400 3.0579 1.603 1.603 1.618 1.561 1.603 146,998 1.5810 1.97%
2007-10-04 0 3.040 3.000 3.060 3.040 3.060 106,000 323,000 3.0472 1.572 1.551 1.582 1.572 1.582 205,023 1.5754 1.67%
2007-10-03 0 3.070 3.000 3.070 3.070 3.100 118,000 363,400 3.0797 1.546 1.511 1.546 1.546 1.561 234,340 1.5507 -1.60%
2007-10-02 0 3.120 3.110 3.130 3.100 3.130 334,000 1,039,720 3.1129 1.571 1.566 1.576 1.561 1.576 663,300 1.5675 -1.89%
2007-09-28 0 3.180 3.100 3.200 3.050 3.180 192,000 594,440 3.0960 1.601 1.561 1.611 1.536 1.601 381,298 1.5590 4.26%
2007-09-27 0 3.050 2.990 3.050 3.000 3.050 186,000 561,740 3.0201 1.536 1.506 1.536 1.511 1.536 369,383 1.5208 0.00%
2007-09-25 0 3.050 3.020 3.050 3.050 3.070 112,000 341,740 3.0513 1.536 1.521 1.536 1.536 1.546 222,424 1.5364 -0.33%
2007-09-24 0 3.060 3.060 3.080 3.060 3.060 22,000 67,320 3.0600 1.541 1.541 1.551 1.541 1.541 43,690 1.5408 -0.65%
2007-09-21 0 3.080 3.080 3.110 3.050 3.100 38,000 117,160 3.0832 1.551 1.551 1.566 1.536 1.561 75,465 1.5525 -1.60%
2007-09-20 0 3.130 3.130 3.170 3.120 3.200 36,000 112,760 3.1322 1.576 1.576 1.596 1.571 1.611 71,493 1.5772 -1.57%
2007-09-19 0 3.180 3.180 3.210 3.160 3.220 104,000 330,200 3.1750 1.601 1.601 1.616 1.591 1.621 206,537 1.5987 -0.93%
2007-09-18 0 3.210 3.170 3.220 3.170 3.220 38,000 122,060 3.2121 1.616 1.596 1.621 1.596 1.621 75,465 1.6174 -0.31%
2007-09-17 0 3.220 3.150 3.220 3.130 3.370 274,000 870,900 3.1785 1.621 1.586 1.621 1.576 1.697 544,144 1.6005 -4.73%
2007-09-14 0 3.380 3.380 3.440 3.380 3.450 244,000 827,260 3.3904 1.702 1.702 1.732 1.702 1.737 484,567 1.7072 0.00%
2007-09-13 0 3.380 3.380 3.400 3.340 3.400 382,000 1,287,160 3.3695 1.702 1.702 1.712 1.682 1.712 758,625 1.6967 2.42%
2007-09-12 0 3.300 3.280 3.350 3.260 3.300 141,000 463,540 3.2875 1.662 1.652 1.687 1.642 1.662 280,016 1.6554 0.92%
2007-09-11 0 3.270 3.260 3.280 3.200 3.270 40,000 130,440 3.2610 1.647 1.642 1.652 1.611 1.647 79,437 1.6421 0.00%
2007-09-10 0 3.270 3.180 3.220 3.150 3.300 46,000 146,640 3.1878 1.647 1.601 1.621 1.586 1.662 91,353 1.6052 3.48%
2007-09-07 0 3.160 3.160 3.230 3.130 3.240 322,000 1,029,380 3.1968 1.591 1.591 1.626 1.576 1.631 639,469 1.6097 0.96%
2007-09-06 0 3.130 3.130 3.180 3.120 3.120 6,000 18,720 3.1200 1.576 1.576 1.601 1.571 1.571 11,916 1.5711 0.32%
2007-09-05 0 3.120 3.110 3.130 3.100 3.200 96,000 299,000 3.1146 1.571 1.566 1.576 1.561 1.611 190,649 1.5683 -1.89%
2007-09-04 0 3.180 3.180 3.200 3.180 3.180 44,000 139,920 3.1800 1.601 1.601 1.611 1.601 1.601 87,381 1.6013 0.00%
2007-09-03 0 3.180 3.070 3.200 3.180 3.180 2,000 6,360 3.1800 1.601 1.546 1.611 1.601 1.601 3,972 1.6013 0.63%
2007-08-31 0 3.160 3.000 3.170 2.930 3.170 150,000 460,260 3.0684 1.591 1.511 1.596 1.475 1.596 297,889 1.5451 1.61%
2007-08-30 0 3.110 3.110 3.170 3.110 3.160 122,000 384,040 3.1479 1.566 1.566 1.596 1.566 1.591 242,283 1.5851 0.32%
2007-08-29 0 3.100 3.100 3.140 3.100 3.100 46,000 142,600 3.1000 1.561 1.561 1.581 1.561 1.561 91,353 1.5610 -1.59%
2007-08-28 0 3.150 3.140 3.240 3.120 3.150 40,000 125,380 3.1345 1.586 1.581 1.631 1.571 1.586 79,437 1.5784 0.00%
2007-08-27 0 3.150 3.150 3.250 3.100 3.200 302,000 946,120 3.1328 1.586 1.586 1.637 1.561 1.611 599,750 1.5775 0.00%
2007-08-24 0 3.150 3.150 3.190 3.010 3.170 64,000 200,400 3.1313 1.586 1.586 1.606 1.516 1.596 127,099 1.5767 1.61%
2007-08-23 0 3.100 3.100 3.130 3.080 3.150 164,000 512,040 3.1222 1.561 1.561 1.576 1.551 1.586 325,692 1.5722 1.64%
2007-08-22 0 3.050 3.050 3.180 3.040 3.100 200,000 613,520 3.0676 1.536 1.536 1.601 1.531 1.561 397,186 1.5447 -1.61%
2007-08-21 0 3.100 3.040 3.100 3.020 3.100 60,000 182,440 3.0407 1.561 1.531 1.561 1.521 1.561 119,156 1.5311 3.33%
2007-08-20 0 3.000 2.900 3.030 2.960 3.100 306,000 919,400 3.0046 1.511 1.460 1.526 1.490 1.561 607,694 1.5129 0.33%
2007-08-17 0 2.990 2.850 2.990 2.820 2.990 258,000 740,980 2.8720 1.506 1.435 1.506 1.420 1.506 512,370 1.4462 -1.64%
2007-08-16 0 3.040 2.900 3.150 2.900 3.040 126,000 371,940 2.9519 1.531 1.460 1.586 1.460 1.531 250,227 1.4864 -1.94%
2007-08-15 0 3.100 3.000 3.100 3.000 3.120 34,000 102,740 3.0218 1.561 1.511 1.561 1.511 1.571 67,522 1.5216 0.65%
2007-08-14 0 3.080 3.080 3.120 3.080 3.150 56,000 174,160 3.1100 1.551 1.551 1.571 1.551 1.586 111,212 1.5660 0.00%
2007-08-13 0 3.080 3.080 3.170 3.080 3.140 30,000 93,360 3.1120 1.551 1.551 1.596 1.551 1.581 59,578 1.5670 0.98%
2007-08-10 0 3.050 3.050 3.190 3.020 3.160 130,000 399,140 3.0703 1.536 1.536 1.606 1.521 1.591 258,171 1.5460 -6.44%
2007-08-09 0 3.260 3.220 3.260 3.210 3.290 20,000 65,000 3.2500 1.642 1.621 1.642 1.616 1.657 39,719 1.6365 3.16%
2007-08-08 0 3.160 3.160 3.200 3.160 3.160 6,000 18,960 3.1600 1.591 1.591 1.611 1.591 1.591 11,916 1.5912 0.00%
2007-08-07 0 3.160 3.160 3.200 3.140 3.200 246,000 778,280 3.1637 1.591 1.591 1.611 1.581 1.611 488,538 1.5931 0.32%
2007-08-06 0 3.150 3.150 3.200 3.050 3.250 184,000 584,360 3.1759 1.586 1.586 1.611 1.536 1.637 365,411 1.5992 -3.37%
2007-08-03 0 3.260 3.260 3.300 3.260 3.450 248,000 829,060 3.3430 1.642 1.642 1.662 1.642 1.737 492,510 1.6833 0.31%
2007-08-02 0 3.250 3.230 3.300 3.220 3.290 564,000 1,831,060 3.2466 1.637 1.626 1.662 1.621 1.657 1,120,064 1.6348 -1.81%
2007-08-01 0 3.310 3.300 3.310 3.310 3.440 124,000 417,140 3.3640 1.667 1.662 1.667 1.667 1.732 246,255 1.6939 -4.06%
2007-07-31 0 3.450 3.320 3.450 3.400 3.450 18,000 61,740 3.4300 1.737 1.672 1.737 1.712 1.737 35,747 1.7272 4.23%
2007-07-30 0 3.310 3.300 3.350 3.250 3.310 70,000 230,080 3.2869 1.667 1.662 1.687 1.637 1.667 139,015 1.6551 0.91%
2007-07-27 0 3.280 3.280 3.360 3.280 3.430 54,000 179,020 3.3152 1.652 1.652 1.692 1.652 1.727 107,240 1.6693 -4.37%
2007-07-26 0 3.430 3.420 3.440 3.400 3.450 88,000 302,400 3.4364 1.727 1.722 1.732 1.712 1.737 174,762 1.7304 0.88%
2007-07-25 0 3.400 3.280 3.400 3.280 3.480 218,000 731,880 3.3572 1.712 1.652 1.712 1.652 1.752 432,932 1.6905 3.66%
2007-07-24 0 3.280 3.280 3.300 3.250 3.300 114,000 374,560 3.2856 1.652 1.652 1.662 1.637 1.662 226,396 1.6544 0.31%
2007-07-23 0 3.270 3.270 3.340 3.250 3.280 50,000 162,860 3.2572 1.647 1.647 1.682 1.637 1.652 99,296 1.6401 -0.30%
2007-07-20 0 3.280 3.280 3.400 3.230 3.350 302,000 1,001,020 3.3146 1.652 1.652 1.712 1.626 1.687 599,750 1.6691 -2.09%
2007-07-19 0 3.350 3.320 3.350 3.350 3.400 300,000 1,009,140 3.3638 1.687 1.672 1.687 1.687 1.712 595,779 1.6938 -0.30%
2007-07-18 0 3.360 3.360 3.480 3.280 3.480 82,000 280,280 3.4180 1.692 1.692 1.752 1.652 1.752 162,846 1.7211 -3.45%
2007-07-17 0 3.480 3.480 3.520 - - 0 0 - 1.752 1.752 1.772 - - 0 - 0.58%
2007-07-16 0 3.460 3.460 3.520 3.400 3.500 146,000 505,720 3.4638 1.742 1.742 1.772 1.712 1.762 289,946 1.7442 0.87%
2007-07-13 0 3.430 3.420 3.450 3.420 3.480 134,000 463,260 3.4572 1.727 1.722 1.737 1.722 1.752 266,114 1.7408 -0.58%
2007-07-12 0 3.450 3.420 3.500 3.450 3.500 62,300 215,955 3.4664 1.737 1.722 1.762 1.737 1.762 123,723 1.7455 0.00%
2007-07-11 0 3.450 3.450 3.480 3.450 3.500 13,300 45,985 3.4575 1.737 1.737 1.752 1.737 1.762 26,413 1.7410 -2.27%
2007-07-10 0 3.530 3.500 3.530 3.490 3.540 174,000 612,100 3.5178 1.778 1.762 1.778 1.757 1.783 345,552 1.7714 1.15%
2007-07-09 0 3.490 3.480 3.490 3.450 3.500 78,000 271,660 3.4828 1.757 1.752 1.757 1.737 1.762 154,902 1.7537 1.75%
2007-07-06 0 3.430 3.400 3.440 3.350 3.440 98,000 332,980 3.3978 1.727 1.712 1.732 1.687 1.732 194,621 1.7109 2.39%
2007-07-05 0 3.350 3.330 3.370 3.340 3.420 150,000 504,940 3.3663 1.687 1.677 1.697 1.682 1.722 297,889 1.6951 -0.89%
2007-07-04 0 3.380 3.340 3.380 3.380 3.380 14,000 47,320 3.3800 1.702 1.682 1.702 1.702 1.702 27,803 1.7020 2.42%
2007-07-03 0 3.300 3.300 3.380 3.300 3.400 126,000 418,600 3.3222 1.662 1.662 1.702 1.662 1.712 250,227 1.6729 -1.49%
2007-06-29 0 3.350 3.340 3.350 3.300 3.350 86,000 285,700 3.3221 1.687 1.682 1.687 1.662 1.687 170,790 1.6728 0.00%
2007-06-28 0 3.350 3.300 3.400 3.300 3.350 108,000 357,100 3.3065 1.687 1.662 1.712 1.662 1.687 214,480 1.6650 1.21%
2007-06-27 0 3.310 3.310 3.350 3.300 3.310 14,000 46,260 3.3043 1.667 1.667 1.687 1.662 1.667 27,803 1.6638 0.00%
2007-06-26 0 3.310 3.310 3.330 3.310 3.340 68,000 226,480 3.3306 1.667 1.667 1.677 1.667 1.682 135,043 1.6771 0.30%
2007-06-25 0 3.300 3.310 3.320 3.290 3.320 124,000 409,720 3.3042 1.662 1.667 1.672 1.657 1.672 246,255 1.6638 0.00%
2007-06-22 0 3.300 3.300 3.400 3.280 3.400 254,000 857,520 3.3761 1.662 1.662 1.712 1.652 1.712 504,426 1.7000 -3.23%
2007-06-21 0 3.410 3.400 3.410 3.400 3.420 86,000 292,940 3.4063 1.717 1.712 1.717 1.712 1.722 170,790 1.7152 -0.58%
2007-06-20 0 3.430 3.400 3.430 3.360 3.440 132,000 449,440 3.4048 1.727 1.712 1.727 1.692 1.732 262,143 1.7145 2.08%
2007-06-18 0 3.360 3.320 3.400 3.280 3.360 68,000 225,080 3.3100 1.692 1.672 1.712 1.652 1.692 135,043 1.6667 0.00%
2007-06-15 0 3.360 3.360 3.400 3.340 3.360 30,000 100,520 3.3507 1.692 1.692 1.712 1.682 1.692 59,578 1.6872 0.00%
2007-06-14 0 3.360 3.360 3.380 3.350 3.380 20,000 67,220 3.3610 1.692 1.692 1.702 1.687 1.702 39,719 1.6924 -0.59%
2007-06-13 0 3.380 3.380 3.400 3.380 3.460 48,000 163,040 3.3967 1.702 1.702 1.712 1.702 1.742 95,325 1.7104 0.00%
2007-06-12 0 3.380 3.370 3.400 3.380 3.420 124,000 420,080 3.3877 1.702 1.697 1.712 1.702 1.722 246,255 1.7059 -0.59%
2007-06-11 0 3.400 3.400 3.420 3.380 3.420 42,000 142,840 3.4010 1.712 1.712 1.722 1.702 1.722 83,409 1.7125 -0.58%
2007-06-08 0 3.420 3.400 3.430 3.400 3.420 32,000 109,200 3.4125 1.722 1.712 1.727 1.712 1.722 63,550 1.7183 -0.29%
2007-06-07 0 3.430 3.420 3.440 - - 0 0 - 1.727 1.722 1.732 - - 0 - 0.00%
2007-06-06 0 3.430 3.430 3.450 3.400 3.440 88,000 300,440 3.4141 1.727 1.727 1.737 1.712 1.732 174,762 1.7191 0.59%
2007-06-05 0 3.410 3.400 3.410 3.380 3.410 32,000 108,720 3.3975 1.717 1.712 1.717 1.702 1.717 63,550 1.7108 -0.58%
2007-06-04 0 3.430 3.370 3.430 3.360 3.430 122,000 416,180 3.4113 1.727 1.697 1.727 1.692 1.727 242,283 1.7177 1.18%
2007-06-01 0 3.390 3.380 3.390 3.360 3.390 52,000 175,660 3.3781 1.707 1.702 1.707 1.692 1.707 103,268 1.7010 1.19%
2007-05-31 0 3.350 3.350 3.400 3.180 3.350 242,000 794,880 3.2846 1.687 1.687 1.712 1.601 1.687 480,595 1.6540 1.52%
2007-05-30 0 3.300 3.270 3.340 3.300 3.400 184,000 623,700 3.3897 1.662 1.647 1.682 1.662 1.712 365,411 1.7068 -0.90%
2007-05-29 0 3.330 3.330 3.360 3.330 3.380 170,000 570,240 3.3544 1.677 1.677 1.692 1.677 1.702 337,608 1.6891 -0.30%
2007-05-28 0 3.340 3.340 3.400 3.300 3.400 384,000 1,296,000 3.3750 1.682 1.682 1.712 1.662 1.712 762,597 1.6995 -1.76%
2007-05-25 0 3.400 3.220 3.400 3.110 3.400 404,000 1,287,320 3.1864 1.712 1.621 1.712 1.566 1.712 802,315 1.6045 5.92%
2007-05-23 0 3.210 3.140 3.200 3.200 3.250 168,000 542,460 3.2289 1.616 1.581 1.611 1.611 1.637 333,636 1.6259 -2.73%
2007-05-22 0 3.300 3.240 3.300 3.120 3.380 508,000 1,669,360 3.2861 1.662 1.631 1.662 1.571 1.702 1,008,852 1.6547 -2.94%
2007-05-21 0 3.400 3.340 3.400 3.330 3.400 216,000 728,700 3.3736 1.712 1.682 1.712 1.677 1.712 428,961 1.6988 1.49%
2007-05-18 0 3.350 3.330 3.350 3.350 3.380 136,000 456,020 3.3531 1.687 1.677 1.687 1.687 1.702 270,086 1.6884 -2.05%
2007-05-17 0 3.420 3.350 3.420 3.360 3.420 144,000 489,760 3.4011 1.722 1.687 1.722 1.692 1.722 285,974 1.7126 1.18%
2007-05-16 0 3.450 3.400 3.450 3.360 3.450 146,000 494,580 3.3875 1.702 1.677 1.702 1.658 1.702 295,950 1.6712 1.47%
2007-05-15 0 3.400 3.360 3.400 3.400 3.430 220,000 748,320 3.4015 1.677 1.658 1.677 1.677 1.692 445,953 1.6780 0.00%
2007-05-14 0 3.400 3.400 3.420 3.330 3.400 184,000 624,120 3.3920 1.677 1.677 1.687 1.643 1.677 372,979 1.6733 0.29%
2007-05-11 0 3.390 3.360 3.410 3.360 3.400 92,000 311,020 3.3807 1.672 1.658 1.682 1.658 1.677 186,489 1.6678 -0.29%
2007-05-10 0 3.400 3.400 3.420 3.330 3.490 172,000 586,320 3.4088 1.677 1.677 1.687 1.643 1.722 348,654 1.6817 0.00%
2007-05-09 0 3.400 3.400 3.450 3.200 3.400 730,000 2,405,160 3.2947 1.677 1.677 1.702 1.579 1.677 1,479,752 1.6254 6.25%
2007-05-08 0 3.200 3.200 3.220 3.150 3.220 384,000 1,225,060 3.1903 1.579 1.579 1.589 1.554 1.589 778,390 1.5738 0.00%
2007-05-07 0 3.200 3.200 3.210 3.090 3.200 586,000 1,857,720 3.1702 1.579 1.579 1.584 1.524 1.579 1,187,856 1.5639 2.56%
2007-05-04 0 3.120 3.100 3.140 3.030 3.120 356,000 1,097,240 3.0821 1.539 1.529 1.549 1.495 1.539 721,632 1.5205 1.96%
2007-05-03 0 3.060 3.060 3.120 3.040 3.040 4,000 12,160 3.0400 1.510 1.510 1.539 1.500 1.500 8,108 1.4997 -1.29%
2007-05-02 0 3.100 3.040 3.100 3.040 3.100 296,000 907,000 3.0642 1.529 1.500 1.529 1.500 1.529 600,009 1.5116 1.64%
2007-04-30 0 3.050 3.050 3.070 3.050 3.050 22,000 67,100 3.0500 1.505 1.505 1.515 1.505 1.505 44,595 1.5046 -1.61%
2007-04-27 0 3.100 3.070 3.100 3.070 3.100 478,000 1,471,000 3.0774 1.529 1.515 1.529 1.515 1.529 968,933 1.5182 -1.27%
2007-04-26 0 3.140 3.120 3.140 3.130 3.150 426,000 1,337,180 3.1389 1.549 1.539 1.549 1.544 1.554 863,526 1.5485 -1.26%
2007-04-25 0 3.180 3.200 3.230 3.150 3.200 274,000 868,660 3.1703 1.569 1.579 1.593 1.554 1.579 555,414 1.5640 0.00%
2007-04-24 0 3.180 3.180 3.250 3.180 3.300 158,000 510,560 3.2314 1.569 1.569 1.603 1.569 1.628 320,275 1.5941 -3.64%
2007-04-23 0 3.300 3.290 3.310 3.250 3.340 946,000 3,136,600 3.3156 1.628 1.623 1.633 1.603 1.648 1,917,596 1.6357 2.17%
2007-04-20 0 3.230 3.230 3.240 3.100 3.240 1,350,000 4,304,920 3.1888 1.593 1.593 1.598 1.529 1.598 2,736,527 1.5731 5.90%
2007-04-19 0 3.050 3.050 3.080 2.900 3.050 1,622,000 4,807,360 2.9638 1.505 1.505 1.519 1.431 1.505 3,287,887 1.4621 5.17%
2007-04-18 0 2.900 2.900 2.920 2.840 2.950 1,056,000 3,073,540 2.9105 1.431 1.431 1.441 1.401 1.455 2,140,573 1.4358 3.57%
2007-04-17 0 2.800 2.800 2.830 2.760 2.800 18,000 50,000 2.7778 1.381 1.381 1.396 1.362 1.381 36,487 1.3703 -1.41%
2007-04-16 0 2.840 2.750 2.840 2.760 2.850 138,000 388,900 2.8181 1.401 1.357 1.401 1.362 1.406 279,734 1.3902 2.90%
2007-04-13 0 2.760 2.760 2.850 2.760 2.820 50,000 139,620 2.7924 1.362 1.362 1.406 1.362 1.391 101,353 1.3776 -3.16%
2007-04-12 0 2.850 2.810 2.850 2.800 2.860 204,000 579,520 2.8408 1.406 1.386 1.406 1.381 1.411 413,520 1.4014 1.79%
2007-04-11 0 2.800 2.800 2.820 2.780 2.820 188,000 528,040 2.8087 1.381 1.381 1.391 1.371 1.391 381,087 1.3856 -0.71%
2007-04-10 0 2.820 2.820 2.840 2.780 2.850 162,000 454,380 2.8048 1.391 1.391 1.401 1.371 1.406 328,383 1.3837 1.44%
2007-04-04 0 2.780 2.700 2.780 2.700 2.780 242,000 669,220 2.7654 1.371 1.332 1.371 1.332 1.371 490,548 1.3642 4.91%
2007-04-03 0 2.650 2.650 2.700 - - 0 0 - 1.307 1.307 1.332 - - 0 - 0.00%
2007-04-02 0 2.650 2.650 2.670 2.610 2.670 80,000 211,980 2.6498 1.307 1.307 1.317 1.288 1.317 162,165 1.3072 0.00%
2007-03-30 0 2.650 2.650 2.700 2.650 2.650 12,000 31,800 2.6500 1.307 1.307 1.332 1.307 1.307 24,325 1.3073 -0.38%
2007-03-29 0 2.660 2.600 2.660 2.650 2.690 118,000 315,640 2.6749 1.312 1.283 1.312 1.307 1.327 239,193 1.3196 -0.75%
2007-03-28 0 2.680 2.680 2.710 2.680 2.710 58,000 156,200 2.6931 1.322 1.322 1.337 1.322 1.337 117,569 1.3286 -0.74%
2007-03-27 0 2.700 2.700 2.750 2.700 2.770 82,000 224,260 2.7349 1.332 1.332 1.357 1.332 1.367 166,219 1.3492 -2.17%
2007-03-26 0 2.760 2.750 2.760 2.750 2.770 68,000 187,320 2.7547 1.362 1.357 1.362 1.357 1.367 137,840 1.3590 0.36%
2007-03-23 0 2.750 2.750 2.760 2.750 2.800 390,000 1,086,800 2.7867 1.357 1.357 1.362 1.357 1.381 790,552 1.3747 1.10%
2007-03-22 0 2.720 2.720 2.750 2.720 2.730 22,000 59,980 2.7264 1.342 1.342 1.357 1.342 1.347 44,595 1.3450 -1.09%
2007-03-21 0 2.750 2.710 2.750 2.760 2.760 8,000 22,080 2.7600 1.357 1.337 1.357 1.362 1.362 16,216 1.3616 1.48%
2007-03-20 0 2.710 2.710 2.740 2.710 2.740 44,000 119,860 2.7241 1.337 1.337 1.352 1.337 1.352 89,191 1.3439 0.00%
2007-03-19 0 2.710 2.700 2.710 2.710 2.710 10,000 27,100 2.7100 1.337 1.332 1.337 1.337 1.337 20,271 1.3369 0.00%
2007-03-16 0 2.710 2.690 2.710 2.700 2.730 56,000 151,540 2.7061 1.337 1.327 1.337 1.332 1.347 113,515 1.3350 0.37%
2007-03-15 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 1.332 1.332 1.357 1.332 1.332 20,271 1.3320 -3.23%
2007-03-14 0 2.790 2.620 2.790 2.730 2.790 28,319 77,981 2.7537 1.376 1.293 1.376 1.347 1.376 57,404 1.3585 3.33%
2007-03-13 0 2.700 2.700 2.800 2.700 2.700 50,000 135,000 2.7000 1.332 1.332 1.381 1.332 1.332 101,353 1.3320 0.00%
2007-03-12 0 2.700 2.000 2.700 2.720 2.720 98,000 266,560 2.7200 1.332 0.987 1.332 1.342 1.342 198,652 1.3418 -3.57%
2007-03-09 0 2.800 2.750 2.800 2.720 2.800 250,000 692,020 2.7681 1.381 1.357 1.381 1.342 1.381 506,764 1.3656 3.70%
2007-03-08 0 2.700 2.680 2.700 2.700 2.720 72,000 194,700 2.7042 1.332 1.322 1.332 1.332 1.342 145,948 1.3340 1.12%
2007-03-07 0 2.670 2.670 2.700 2.660 2.710 134,000 359,860 2.6855 1.317 1.317 1.332 1.312 1.337 271,626 1.3248 0.75%
2007-03-06 0 2.650 2.640 2.690 2.650 2.670 220,000 584,000 2.6545 1.307 1.302 1.327 1.307 1.317 445,953 1.3096 0.00%
2007-03-05 0 2.650 2.650 2.660 2.600 2.680 774,000 2,051,080 2.6500 1.307 1.307 1.312 1.283 1.322 1,568,942 1.3073 -3.99%
2007-03-02 0 2.760 2.670 2.760 2.760 2.760 2,000 5,520 2.7600 1.362 1.317 1.362 1.362 1.362 4,054 1.3616 0.36%
2007-03-01 0 2.750 2.710 2.750 2.750 2.760 10,000 27,520 2.7520 1.357 1.337 1.357 1.357 1.362 20,271 1.3576 0.00%
2007-02-28 0 2.750 2.750 2.800 2.700 2.770 1,140,000 3,135,400 2.7504 1.357 1.357 1.381 1.332 1.367 2,310,845 1.3568 -0.36%
2007-02-27 0 2.760 2.750 2.770 2.750 2.780 364,000 1,008,660 2.7710 1.362 1.357 1.367 1.357 1.371 737,849 1.3670 -0.36%
2007-02-26 0 2.770 2.750 2.770 2.770 2.780 132,000 365,740 2.7708 1.367 1.357 1.367 1.367 1.371 267,572 1.3669 0.00%
2007-02-23 0 2.770 2.760 2.770 2.750 2.770 180,000 497,140 2.7619 1.367 1.362 1.367 1.357 1.367 364,870 1.3625 0.36%
2007-02-22 0 2.760 2.760 2.790 2.750 2.800 96,000 267,360 2.7850 1.362 1.362 1.376 1.357 1.381 194,598 1.3739 -0.72%
2007-02-21 0 2.780 2.770 2.780 2.750 2.780 204,000 562,600 2.7578 1.371 1.367 1.371 1.357 1.371 413,520 1.3605 1.09%
2007-02-16 0 2.750 2.750 2.790 2.750 2.750 120,000 330,000 2.7500 1.357 1.357 1.376 1.357 1.357 243,247 1.3566 0.00%
2007-02-15 0 2.750 2.610 2.760 2.750 2.760 440,000 1,210,400 2.7509 1.357 1.288 1.362 1.357 1.362 891,905 1.3571 -0.36%
2007-02-14 0 2.760 2.760 2.780 - - 0 0 - 1.362 1.362 1.371 - - 0 - 0.00%
2007-02-13 0 2.760 2.750 2.770 2.750 2.760 72,000 198,460 2.7564 1.362 1.357 1.367 1.357 1.362 145,948 1.3598 -0.72%
2007-02-12 0 2.780 2.770 2.790 2.760 2.780 182,000 505,880 2.7796 1.371 1.367 1.376 1.362 1.371 368,924 1.3712 0.00%
2007-02-09 0 2.780 2.750 2.800 2.750 2.780 264,000 728,120 2.7580 1.371 1.357 1.381 1.357 1.371 535,143 1.3606 1.09%
2007-02-08 0 2.750 2.680 2.770 2.750 2.770 192,000 529,340 2.7570 1.357 1.322 1.367 1.357 1.367 389,195 1.3601 1.10%
2007-02-07 0 2.720 2.690 2.720 2.670 2.720 180,000 483,280 2.6849 1.342 1.327 1.342 1.317 1.342 364,870 1.3245 0.37%
2007-02-06 0 2.710 2.700 2.710 2.710 2.720 50,000 135,540 2.7108 1.337 1.332 1.337 1.337 1.342 101,353 1.3373 -0.37%
2007-02-05 0 2.720 2.690 2.750 2.660 2.720 174,000 467,940 2.6893 1.342 1.327 1.357 1.312 1.342 352,708 1.3267 2.26%
2007-02-02 0 2.660 2.660 2.670 2.650 2.670 96,000 255,040 2.6567 1.312 1.312 1.317 1.307 1.317 194,598 1.3106 0.76%
2007-02-01 0 2.640 2.620 2.640 2.620 2.640 74,000 194,120 2.6232 1.302 1.293 1.302 1.293 1.302 150,002 1.2941 0.76%
2007-01-31 0 2.620 2.610 2.620 2.620 2.630 84,000 220,360 2.6233 1.293 1.288 1.293 1.293 1.297 170,273 1.2942 0.00%
2007-01-30 0 2.620 2.620 2.640 2.600 2.620 66,000 172,420 2.6124 1.293 1.293 1.302 1.283 1.293 133,786 1.2888 -0.76%
2007-01-29 0 2.640 2.610 2.650 2.640 2.640 50,000 132,000 2.6400 1.302 1.288 1.307 1.302 1.302 101,353 1.3024 0.76%
2007-01-26 0 2.620 2.610 2.640 2.610 2.640 98,000 256,640 2.6188 1.293 1.288 1.302 1.288 1.302 198,652 1.2919 -0.76%
2007-01-25 0 2.640 2.630 2.650 2.630 2.640 214,000 563,660 2.6339 1.302 1.297 1.307 1.297 1.302 433,790 1.2994 0.76%
2007-01-24 0 2.620 2.610 2.620 2.610 2.640 90,000 235,660 2.6184 1.293 1.288 1.293 1.288 1.302 182,435 1.2917 0.38%
2007-01-23 0 2.610 2.610 2.640 2.610 2.640 74,000 194,800 2.6324 1.288 1.288 1.302 1.288 1.302 150,002 1.2986 -0.38%
2007-01-22 0 2.620 2.620 2.660 2.610 2.640 112,000 293,360 2.6193 1.293 1.293 1.312 1.288 1.302 227,030 1.2922 0.00%
2007-01-19 0 2.620 2.600 2.630 2.600 2.620 186,000 485,140 2.6083 1.293 1.283 1.297 1.283 1.293 377,033 1.2867 0.38%
2007-01-18 0 2.610 2.600 2.620 2.610 2.610 22,000 57,420 2.6100 1.288 1.283 1.293 1.288 1.288 44,595 1.2876 0.00%
2007-01-17 0 2.610 2.590 2.610 2.590 2.620 202,000 526,160 2.6048 1.288 1.278 1.288 1.278 1.293 409,466 1.2850 0.00%
2007-01-16 0 2.610 2.600 2.610 2.590 2.610 126,000 327,060 2.5957 1.288 1.283 1.288 1.278 1.288 255,409 1.2805 0.77%
2007-01-15 0 2.590 2.580 2.590 2.580 2.590 246,000 635,120 2.5818 1.278 1.273 1.278 1.273 1.278 498,656 1.2737 1.57%
2007-01-12 0 2.550 2.550 2.580 2.550 2.580 140,000 358,780 2.5627 1.258 1.258 1.273 1.258 1.273 283,788 1.2643 0.00%
2007-01-11 0 2.550 2.400 2.590 2.540 2.580 216,000 554,060 2.5651 1.258 1.184 1.278 1.253 1.273 437,844 1.2654 -0.78%
2007-01-10 0 2.570 2.560 2.570 2.570 2.580 12,000 30,860 2.5717 1.268 1.263 1.268 1.268 1.273 24,325 1.2687 0.00%
2007-01-09 0 2.570 2.570 2.580 2.570 2.590 44,000 113,440 2.5782 1.268 1.268 1.273 1.268 1.278 89,191 1.2719 -0.39%
2007-01-08 0 2.580 2.550 2.580 2.560 2.590 42,000 107,920 2.5695 1.273 1.258 1.273 1.263 1.278 85,136 1.2676 0.00%
2007-01-05 0 2.580 2.570 2.580 2.550 2.580 192,000 492,200 2.5635 1.273 1.268 1.273 1.258 1.273 389,195 1.2647 0.78%
2007-01-04 0 2.560 2.500 2.570 2.550 2.570 310,000 792,480 2.5564 1.263 1.233 1.268 1.258 1.268 628,388 1.2611 0.00%
2007-01-03 0 2.560 2.560 2.570 2.530 2.570 242,000 618,120 2.5542 1.263 1.263 1.268 1.248 1.268 490,548 1.2601 1.19%
2007-01-02 0 2.530 2.520 2.530 2.520 2.570 112,000 284,120 2.5368 1.248 1.243 1.248 1.243 1.268 227,030 1.2515 0.40%
2006-12-29 0 2.520 2.500 2.520 2.490 2.520 222,000 555,940 2.5042 1.243 1.233 1.243 1.228 1.243 450,007 1.2354 1.61%
2006-12-28 0 2.480 2.480 2.500 2.480 2.510 100,000 248,300 2.4830 1.223 1.223 1.233 1.223 1.238 202,706 1.2249 -0.80%
2006-12-27 0 2.500 2.480 2.510 2.480 2.510 152,000 381,120 2.5074 1.233 1.223 1.238 1.223 1.238 308,113 1.2369 1.21%
2006-12-22 0 2.470 2.470 2.500 2.440 2.470 180,000 443,420 2.4634 1.219 1.219 1.233 1.204 1.219 364,870 1.2153 1.23%
2006-12-21 0 2.440 2.430 2.500 2.400 2.440 100,000 242,760 2.4276 1.204 1.199 1.233 1.184 1.204 202,706 1.1976 1.24%
2006-12-20 0 2.410 2.410 2.430 2.400 2.410 182,000 438,120 2.4073 1.189 1.189 1.199 1.184 1.189 368,924 1.1876 0.00%
2006-12-19 0 2.410 2.400 2.410 2.410 2.410 50,000 120,500 2.4100 1.189 1.184 1.189 1.189 1.189 101,353 1.1889 0.00%
2006-12-18 0 2.410 2.410 2.430 2.400 2.410 136,000 327,460 2.4078 1.189 1.189 1.199 1.184 1.189 275,680 1.1878 0.42%
2006-12-15 0 2.400 2.400 2.410 2.400 2.410 60,000 144,400 2.4067 1.184 1.184 1.189 1.184 1.189 121,623 1.1873 -0.41%
2006-12-14 0 2.410 2.400 2.410 2.400 2.410 112,000 269,320 2.4046 1.189 1.184 1.189 1.184 1.189 227,030 1.1863 0.42%
2006-12-13 0 2.400 2.400 2.410 2.400 2.400 22,000 53,000 2.4091 1.184 1.184 1.189 1.184 1.184 44,595 1.1885 0.00%
2006-12-12 0 2.400 2.400 2.420 2.400 2.400 44,000 105,600 2.4000 1.184 1.184 1.194 1.184 1.184 89,191 1.1840 0.00%
2006-12-11 0 2.400 2.400 2.420 2.400 2.400 160,000 384,000 2.4000 1.184 1.184 1.194 1.184 1.184 324,329 1.1840 -0.83%
2006-12-08 0 2.420 2.410 2.420 2.410 2.420 92,000 222,580 2.4193 1.194 1.189 1.194 1.189 1.194 186,489 1.1935 0.41%
2006-12-07 0 2.410 2.410 2.420 2.400 2.410 46,000 110,700 2.4065 1.189 1.189 1.194 1.184 1.189 93,245 1.1872 0.00%
2006-12-06 0 2.410 2.410 2.420 2.410 2.410 48,000 115,680 2.4100 1.189 1.189 1.194 1.189 1.189 97,299 1.1889 0.00%
2006-12-05 0 2.410 2.410 2.430 2.410 2.410 68,000 163,880 2.4100 1.189 1.189 1.199 1.189 1.189 137,840 1.1889 -0.41%
2006-12-04 0 2.420 2.420 2.440 2.410 2.420 58,000 140,160 2.4166 1.194 1.194 1.204 1.189 1.194 117,569 1.1921 0.00%
2006-12-01 0 2.420 2.400 2.440 2.420 2.420 26,000 62,920 2.4200 1.194 1.184 1.204 1.194 1.194 52,703 1.1938 0.83%
2006-11-30 0 2.400 2.400 2.420 - - 0 0 - 1.184 1.184 1.194 - - 0 - 0.00%
2006-11-29 0 2.400 2.400 2.420 2.400 2.400 62,000 148,800 2.4000 1.184 1.184 1.194 1.184 1.184 125,678 1.1840 0.00%
2006-11-28 0 2.400 2.400 2.410 2.390 2.400 848,000 2,034,740 2.3995 1.184 1.184 1.189 1.179 1.184 1,718,945 1.1837 0.42%
2006-11-27 0 2.390 2.390 2.410 2.390 2.410 380,000 911,620 2.3990 1.179 1.179 1.189 1.179 1.189 770,282 1.1835 -1.24%
2006-11-24 0 2.420 2.420 2.430 2.400 2.420 22,000 52,880 2.4036 1.194 1.194 1.199 1.184 1.194 44,595 1.1858 0.00%
2006-11-23 0 2.420 2.410 2.430 2.420 2.430 64,000 155,080 2.4231 1.194 1.189 1.199 1.194 1.199 129,732 1.1954 -1.22%
2006-11-22 0 2.450 2.430 2.450 2.430 2.450 100,000 243,040 2.4304 1.209 1.199 1.209 1.199 1.209 202,706 1.1990 0.82%
2006-11-21 0 2.430 2.400 2.440 2.400 2.430 48,000 116,400 2.4250 1.199 1.184 1.204 1.184 1.199 97,299 1.1963 1.25%
2006-11-20 0 2.400 2.400 2.480 2.400 2.400 26,000 62,400 2.4000 1.184 1.184 1.223 1.184 1.184 52,703 1.1840 -0.41%
2006-11-17 0 2.410 2.410 2.450 2.400 2.410 106,000 254,940 2.4051 1.189 1.189 1.209 1.184 1.189 214,868 1.1865 0.00%
2006-11-16 0 2.410 2.400 2.420 2.400 2.430 370,000 892,440 2.4120 1.189 1.184 1.194 1.184 1.199 750,011 1.1899 -0.41%
2006-11-15 0 2.420 2.420 2.450 2.420 2.430 300,000 726,280 2.4209 1.194 1.194 1.209 1.194 1.199 608,117 1.1943 -0.41%
2006-11-14 0 2.430 2.410 2.430 2.390 2.430 590,000 1,420,580 2.4078 1.199 1.189 1.199 1.179 1.199 1,195,964 1.1878 0.83%
2006-11-13 0 2.410 2.410 2.420 2.410 2.420 204,000 492,160 2.4125 1.189 1.189 1.194 1.189 1.194 413,520 1.1902 0.42%
2006-11-10 0 2.400 2.400 2.420 2.400 2.410 276,000 664,440 2.4074 1.184 1.184 1.194 1.184 1.189 559,468 1.1876 -0.41%
2006-11-09 0 2.410 2.400 2.420 2.400 2.430 463,000 1,112,360 2.4025 1.189 1.184 1.194 1.184 1.199 938,528 1.1852 2.12%
2006-11-08 0 2.360 2.340 2.360 2.340 2.360 194,000 456,120 2.3511 1.164 1.154 1.164 1.154 1.164 393,249 1.1599 0.85%
2006-11-07 0 2.340 2.340 2.360 2.300 2.360 366,000 855,080 2.3363 1.154 1.154 1.164 1.135 1.164 741,903 1.1525 1.74%
2006-11-06 0 2.300 2.250 2.340 - - 0 0 - 1.135 1.110 1.154 - - 0 - 0.00%
2006-11-03 0 2.300 2.280 2.330 2.280 2.310 314,000 722,040 2.2995 1.135 1.125 1.149 1.125 1.140 636,496 1.1344 0.00%
2006-11-02 0 2.300 2.300 2.320 2.300 2.300 318,000 730,840 2.2982 1.135 1.135 1.145 1.135 1.135 644,604 1.1338 0.00%
2006-11-01 0 2.300 2.280 2.300 2.260 2.300 226,000 515,360 2.2804 1.135 1.125 1.135 1.115 1.135 458,115 1.1250 2.22%
2006-10-31 0 2.250 2.250 2.260 2.250 2.260 206,000 463,880 2.2518 1.110 1.110 1.115 1.110 1.115 417,574 1.1109 -1.32%
2006-10-27 0 2.280 2.270 2.290 2.270 2.280 100,000 227,400 2.2740 1.125 1.120 1.130 1.120 1.125 202,706 1.1218 0.00%
2006-10-26 0 2.280 2.280 2.300 2.280 2.280 52,000 118,560 2.2800 1.125 1.125 1.135 1.125 1.125 105,407 1.1248 -0.87%
2006-10-25 0 2.300 2.290 2.300 2.280 2.300 206,000 473,520 2.2986 1.135 1.130 1.135 1.125 1.135 417,574 1.1340 -0.86%
2006-10-24 0 2.320 2.320 2.330 2.320 2.330 269,320 625,570 2.3228 1.145 1.145 1.149 1.145 1.149 545,927 1.1459 -1.28%
2006-10-23 0 2.350 2.330 2.350 2.330 2.350 72,000 168,360 2.3383 1.159 1.149 1.159 1.149 1.159 145,948 1.1536 0.86%
2006-10-20 0 2.330 2.300 2.330 2.300 2.330 12,000 27,900 2.3250 1.149 1.135 1.149 1.135 1.149 24,325 1.1470 1.30%
2006-10-19 0 2.300 2.290 2.350 2.280 2.300 220,000 505,880 2.2995 1.135 1.130 1.159 1.125 1.135 445,953 1.1344 -0.43%
2006-10-18 0 2.310 2.310 2.350 2.310 2.350 16,000 37,140 2.3213 1.140 1.140 1.159 1.140 1.159 32,433 1.1451 0.43%
2006-10-17 0 2.300 2.300 2.320 2.300 2.330 108,000 250,020 2.3150 1.135 1.135 1.145 1.135 1.149 218,922 1.1420 -1.29%
2006-10-16 0 2.330 2.320 2.340 2.330 2.340 82,000 191,460 2.3349 1.149 1.145 1.154 1.149 1.154 166,219 1.1519 -0.85%
2006-10-13 0 2.350 2.340 2.350 2.350 2.350 20,000 47,000 2.3500 1.159 1.154 1.159 1.159 1.159 40,541 1.1593 0.00%
2006-10-12 0 2.350 2.340 2.350 2.340 2.350 312,000 730,300 2.3407 1.159 1.154 1.159 1.154 1.159 632,442 1.1547 0.43%
2006-10-11 0 2.340 2.340 2.390 2.340 2.350 258,000 606,020 2.3489 1.154 1.154 1.179 1.154 1.159 522,981 1.1588 0.00%
2006-10-10 0 2.340 2.310 2.350 2.340 2.350 44,000 103,160 2.3445 1.154 1.140 1.159 1.154 1.159 89,191 1.1566 -1.68%
2006-10-09 0 2.380 2.350 2.380 2.350 2.380 42,000 99,060 2.3586 1.174 1.159 1.174 1.159 1.174 85,136 1.1635 1.28%
2006-10-06 0 2.350 2.350 2.380 2.340 2.350 94,000 220,460 2.3453 1.159 1.159 1.174 1.154 1.159 190,543 1.1570 0.43%
2006-10-05 0 2.340 2.340 2.360 2.300 2.350 112,000 261,060 2.3309 1.154 1.154 1.164 1.135 1.159 227,030 1.1499 -1.27%
2006-10-04 0 2.370 2.350 2.370 2.350 2.390 70,000 165,680 2.3669 1.169 1.159 1.169 1.159 1.179 141,894 1.1676 0.85%
2006-10-03 0 2.420 2.410 2.440 2.410 2.470 126,000 307,960 2.4441 1.159 1.155 1.169 1.155 1.183 263,017 1.1709 0.41%
2006-09-29 0 2.410 2.410 2.430 2.410 2.410 120,000 289,200 2.4100 1.155 1.155 1.164 1.155 1.155 250,493 1.1545 0.00%
2006-09-28 0 2.410 2.400 2.410 2.400 2.410 164,000 394,180 2.4035 1.155 1.150 1.155 1.150 1.155 342,340 1.1514 0.42%
2006-09-27 0 2.400 2.400 2.410 2.380 2.410 148,000 354,020 2.3920 1.150 1.150 1.155 1.140 1.155 308,941 1.1459 -0.41%
2006-09-26 0 2.410 2.400 2.420 2.390 2.450 118,000 286,200 2.4254 1.155 1.150 1.159 1.145 1.174 246,318 1.1619 -1.63%
2006-09-25 0 2.450 2.450 2.460 2.450 2.470 184,000 453,020 2.4621 1.174 1.174 1.178 1.174 1.183 384,089 1.1795 -1.21%
2006-09-22 0 2.480 2.460 2.480 2.450 2.500 354,000 878,260 2.4810 1.188 1.178 1.188 1.174 1.198 738,953 1.1885 -0.40%
2006-09-21 0 2.490 2.490 2.500 2.310 2.520 692,000 1,683,080 2.4322 1.193 1.193 1.198 1.107 1.207 1,444,507 1.1652 7.79%
2006-09-20 0 2.310 2.310 2.350 2.310 2.330 54,000 125,140 2.3174 1.107 1.107 1.126 1.107 1.116 112,722 1.1102 -1.28%
2006-09-19 0 2.340 2.290 2.340 2.340 2.340 92,000 215,280 2.3400 1.121 1.097 1.121 1.121 1.121 192,044 1.1210 0.00%
2006-09-18 0 2.340 2.330 2.340 2.290 2.340 220,000 509,540 2.3161 1.121 1.116 1.121 1.097 1.121 459,236 1.1095 1.74%
2006-09-15 0 2.300 2.300 2.310 2.280 2.280 50,000 114,000 2.2800 1.102 1.102 1.107 1.092 1.092 104,372 1.0922 0.88%
2006-09-14 0 2.280 2.280 2.300 - - 0 0 - 1.092 1.092 1.102 - - 0 - 1.33%
2006-09-13 0 2.250 2.220 2.290 2.250 2.250 48,000 108,000 2.2500 1.078 1.064 1.097 1.078 1.078 100,197 1.0779 0.00%
2006-09-12 0 2.250 2.250 2.310 2.250 2.250 6,000 13,500 2.2500 1.078 1.078 1.107 1.078 1.078 12,525 1.0779 0.00%
2006-09-11 0 2.250 2.250 2.310 - - 0 0 - 1.078 1.078 1.107 - - 0 - 0.00%
2006-09-08 0 2.250 2.240 2.310 - - 0 0 - 1.078 1.073 1.107 - - 0 - 0.00%
2006-09-07 0 2.250 2.220 2.300 2.240 2.250 70,000 157,200 2.2457 1.078 1.064 1.102 1.073 1.078 146,121 1.0758 0.45%
2006-09-06 0 2.240 2.240 2.270 2.240 2.300 246,000 556,420 2.2619 1.073 1.073 1.087 1.073 1.102 513,510 1.0836 0.00%
2006-09-05 0 2.240 2.200 2.240 - - 0 0 - 1.073 1.054 1.073 - - 0 - -1.75%
2006-09-04 0 2.280 2.200 2.280 2.200 2.280 18,000 40,080 2.2267 1.092 1.054 1.092 1.054 1.092 37,574 1.0667 3.17%
2006-09-01 0 2.210 2.190 2.220 2.210 2.210 270,000 596,700 2.2100 1.059 1.049 1.064 1.059 1.059 563,608 1.0587 0.45%
2006-08-31 0 2.200 2.190 2.200 2.200 2.210 36,000 79,220 2.2006 1.054 1.049 1.054 1.054 1.059 75,148 1.0542 0.00%
2006-08-30 0 2.200 2.200 2.210 2.200 2.210 14,000 30,900 2.2071 1.054 1.054 1.059 1.054 1.059 29,224 1.0573 -0.45%
2006-08-29 0 2.210 2.200 2.210 2.200 2.290 172,000 383,320 2.2286 1.059 1.054 1.059 1.054 1.097 359,039 1.0676 0.00%
2006-08-28 0 2.210 2.210 2.250 2.210 2.210 40,000 88,400 2.2100 1.059 1.059 1.078 1.059 1.059 83,498 1.0587 0.00%
2006-08-25 0 2.210 2.200 2.280 - - 0 0 - 1.059 1.054 1.092 - - 0 - 0.00%
2006-08-24 0 2.210 2.210 2.320 2.200 2.250 196,000 434,880 2.2188 1.059 1.059 1.111 1.054 1.078 409,138 1.0629 -3.91%
2006-08-23 0 2.300 2.250 2.320 2.300 2.300 10,000 23,000 2.3000 1.102 1.078 1.111 1.102 1.102 20,874 1.1018 0.00%
2006-08-22 0 2.300 2.010 2.330 2.300 2.300 50,000 115,000 2.3000 1.102 0.963 1.116 1.102 1.102 104,372 1.1018 -1.29%
2006-08-21 0 2.330 2.250 2.390 2.300 2.330 140,000 322,440 2.3031 1.116 1.078 1.145 1.102 1.116 292,241 1.1033 0.43%
2006-08-18 0 2.320 2.310 2.320 2.310 2.320 86,000 199,060 2.3147 1.111 1.107 1.111 1.107 1.111 179,520 1.1088 0.00%
2006-08-17 0 2.320 2.320 2.340 2.320 2.320 56,000 129,920 2.3200 1.111 1.111 1.121 1.111 1.111 116,897 1.1114 -0.85%
2006-08-16 0 2.340 2.320 2.340 2.320 2.340 70,000 163,100 2.3300 1.121 1.111 1.121 1.111 1.121 146,121 1.1162 0.43%
2006-08-15 0 2.330 2.320 2.340 2.330 2.350 106,000 247,940 2.3391 1.116 1.111 1.121 1.116 1.126 221,268 1.1205 -0.43%
2006-08-14 0 2.340 2.330 2.350 2.320 2.340 78,000 181,820 2.3310 1.121 1.116 1.126 1.111 1.121 162,820 1.1167 0.43%
2006-08-11 0 2.330 2.330 2.340 2.300 2.330 156,000 362,020 2.3206 1.116 1.116 1.121 1.102 1.116 325,640 1.1117 0.43%
2006-08-10 0 2.320 2.320 2.390 2.320 2.340 40,000 93,200 2.3300 1.111 1.111 1.145 1.111 1.121 83,498 1.1162 -0.85%
2006-08-09 0 2.340 2.340 2.400 2.320 2.340 40,000 93,120 2.3280 1.121 1.121 1.150 1.111 1.121 83,498 1.1152 0.86%
2006-08-08 0 2.320 2.320 2.350 2.300 2.340 88,000 205,280 2.3327 1.111 1.111 1.126 1.102 1.121 183,695 1.1175 -1.28%
2006-08-07 0 2.350 2.340 2.350 2.340 2.350 188,000 441,340 2.3476 1.126 1.121 1.126 1.121 1.126 392,438 1.1246 0.00%
2006-08-04 0 2.350 2.350 2.370 2.350 2.380 56,000 132,240 2.3614 1.126 1.126 1.135 1.126 1.140 116,897 1.1313 0.00%
2006-08-03 0 2.350 2.350 2.390 2.350 2.390 58,000 136,520 2.3538 1.126 1.126 1.145 1.126 1.145 121,071 1.1276 0.00%
2006-08-02 0 2.350 2.350 2.400 2.350 2.350 6,000 14,100 2.3500 1.126 1.126 1.150 1.126 1.126 12,525 1.1258 0.00%
2006-08-01 0 2.350 2.350 2.390 2.350 2.400 120,000 284,800 2.3733 1.126 1.126 1.145 1.126 1.150 250,493 1.1370 -1.26%
2006-07-31 0 2.380 2.300 2.380 2.400 2.400 24,000 57,600 2.4000 1.140 1.102 1.140 1.150 1.150 50,099 1.1497 -0.83%
2006-07-28 0 2.400 2.330 2.400 2.330 2.400 278,000 663,760 2.3876 1.150 1.116 1.150 1.116 1.150 580,308 1.1438 3.90%
2006-07-27 0 2.310 2.310 2.390 2.300 2.310 22,000 50,780 2.3082 1.107 1.107 1.145 1.102 1.107 45,924 1.1057 -3.35%
2006-07-26 0 2.390 2.320 2.390 2.250 2.390 66,000 156,340 2.3688 1.145 1.111 1.145 1.078 1.145 137,771 1.1348 0.00%
2006-07-25 0 2.390 2.380 2.390 2.350 2.400 282,000 674,158 2.3906 1.145 1.140 1.145 1.126 1.150 588,657 1.1452 -0.42%
2006-07-24 0 2.400 2.340 2.400 2.350 2.400 44,000 104,600 2.3773 1.150 1.121 1.150 1.126 1.150 91,847 1.1388 4.35%
2006-07-21 0 2.300 2.300 2.325 2.300 2.325 70,000 161,750 2.3107 1.102 1.102 1.114 1.102 1.114 146,121 1.1070 -1.08%
2006-07-20 0 2.325 2.325 2.350 2.325 2.350 44,000 103,150 2.3443 1.114 1.114 1.126 1.114 1.126 91,847 1.1231 0.00%
2006-07-19 0 2.325 2.300 2.350 2.325 2.350 146,000 342,600 2.3466 1.114 1.102 1.126 1.114 1.126 304,766 1.1241 1.09%
2006-07-18 0 2.300 2.300 2.350 2.300 2.325 22,000 51,100 2.3227 1.102 1.102 1.126 1.102 1.114 45,924 1.1127 0.00%
2006-07-17 0 2.300 2.275 2.300 2.300 2.325 40,000 92,250 2.3063 1.102 1.090 1.102 1.102 1.114 83,498 1.1048 0.00%
2006-07-14 0 2.300 2.275 2.325 2.250 2.300 44,000 100,700 2.2886 1.102 1.090 1.114 1.078 1.102 91,847 1.0964 0.00%
2006-07-13 0 2.300 2.300 2.350 - - 0 0 - 1.102 1.102 1.126 - - 0 - 0.00%
2006-07-12 0 2.300 2.300 2.350 2.250 2.300 4,500,000 10,127,700 2.2506 1.102 1.102 1.126 1.078 1.102 9,393,470 1.0782 -2.13%
2006-07-11 0 2.350 2.250 2.350 2.350 2.350 40,000 94,000 2.3500 1.126 1.078 1.126 1.126 1.126 83,498 1.1258 0.00%
2006-07-10 0 2.350 2.300 2.350 2.300 2.375 90,000 211,250 2.3472 1.126 1.102 1.126 1.102 1.138 187,869 1.1245 0.00%
2006-07-07 0 2.350 2.325 2.350 2.300 2.350 198,000 460,850 2.3275 1.126 1.114 1.126 1.102 1.126 413,313 1.1150 3.30%
2006-07-06 0 2.275 2.275 2.300 2.200 2.250 11,620,000 25,571,850 2.2007 1.090 1.090 1.102 1.054 1.078 24,256,027 1.0542 3.41%
2006-07-05 0 2.200 2.200 2.250 2.200 2.200 10,000 22,000 2.2000 1.054 1.054 1.078 1.054 1.054 20,874 1.0539 -2.22%
2006-07-04 0 2.250 2.200 2.250 2.250 2.250 30,000 67,500 2.2500 1.078 1.054 1.078 1.078 1.078 62,623 1.0779 0.00%
2006-07-03 0 2.250 2.200 2.250 2.200 2.250 212,000 475,400 2.2425 1.078 1.054 1.078 1.054 1.078 442,537 1.0743 0.00%
2006-06-30 0 2.250 2.200 2.250 2.200 2.250 38,000 84,650 2.2276 1.078 1.054 1.078 1.054 1.078 79,323 1.0672 2.27%
2006-06-29 0 2.200 2.200 2.250 2.200 2.200 3,002,000 6,529,400 2.1750 1.054 1.054 1.078 1.054 1.054 6,266,488 1.0420 0.00%
2006-06-28 0 2.200 2.200 2.250 2.100 2.150 14,000 30,000 2.1429 1.054 1.054 1.078 1.006 1.030 29,224 1.0265 1.15%
2006-06-27 0 2.175 2.175 2.250 2.150 2.150 10,000 21,500 2.1500 1.042 1.042 1.078 1.030 1.030 20,874 1.0300 -3.33%
2006-06-26 0 2.250 2.175 2.250 2.200 2.275 98,000 216,700 2.2112 1.078 1.042 1.078 1.054 1.090 204,569 1.0593 2.27%
2006-06-23 0 2.200 2.175 2.200 - - 0 0 - 1.054 1.042 1.054 - - 0 - 0.00%
2006-06-22 0 2.200 2.175 2.250 2.175 2.200 94,000 205,950 2.1910 1.054 1.042 1.078 1.042 1.054 196,219 1.0496 1.15%
2006-06-21 0 2.175 2.175 2.200 2.175 2.175 44,703 97,176 2.1738 1.042 1.042 1.054 1.042 1.042 93,315 1.0414 -1.14%
2006-06-20 0 2.200 2.175 2.225 2.175 2.200 26,000 57,050 2.1942 1.054 1.042 1.066 1.042 1.054 54,273 1.0512 1.15%
2006-06-19 0 2.175 2.150 2.175 2.150 2.175 294,000 634,100 2.1568 1.042 1.030 1.042 1.030 1.042 613,707 1.0332 2.35%
2006-06-16 0 2.125 2.100 2.150 2.100 2.150 212,000 450,400 2.1245 1.018 1.006 1.030 1.006 1.030 442,537 1.0178 1.19%
2006-06-15 0 2.100 2.100 2.125 2.100 2.100 12,000 25,200 2.1000 1.006 1.006 1.018 1.006 1.006 25,049 1.0060 0.00%
2006-06-14 0 2.100 2.100 2.150 2.100 2.100 58,000 121,800 2.1000 1.006 1.006 1.030 1.006 1.006 121,071 1.0060 0.00%
2006-06-13 0 2.100 2.100 2.125 2.075 2.100 322,000 673,700 2.0922 1.006 1.006 1.018 0.994 1.006 672,155 1.0023 1.20%
2006-06-12 0 2.075 2.075 2.200 - - 0 0 - 0.994 0.994 1.054 - - 0 - 1.22%
2006-06-09 0 2.050 2.050 2.100 2.050 2.100 420,000 871,750 2.0756 0.982 0.982 1.006 0.982 1.006 876,724 0.9943 -1.20%
2006-06-08 0 2.075 2.075 2.200 2.050 2.100 310,000 650,700 2.0990 0.994 0.994 1.054 0.982 1.006 647,106 1.0056 -1.19%
2006-06-07 0 2.100 2.100 2.200 2.050 2.125 104,000 220,800 2.1231 1.006 1.006 1.054 0.982 1.018 217,094 1.0171 -2.33%
2006-06-06 0 2.150 2.125 2.150 2.150 2.150 40,000 86,000 2.1500 1.030 1.018 1.030 1.030 1.030 83,498 1.0300 0.00%
2006-06-05 0 2.150 2.150 2.200 2.100 2.175 172,000 369,450 2.1480 1.030 1.030 1.054 1.006 1.042 359,039 1.0290 0.00%
2006-06-02 0 2.150 2.125 2.150 2.000 2.150 132,000 279,450 2.1170 1.030 1.018 1.030 0.958 1.030 275,542 1.0142 1.18%
2006-06-01 0 2.125 2.100 2.150 2.100 2.125 162,000 342,700 2.1154 1.018 1.006 1.030 1.006 1.018 338,165 1.0134 -2.30%
2006-05-30 0 2.175 2.175 2.200 2.175 2.175 36,000 78,300 2.1750 1.042 1.042 1.054 1.042 1.042 75,148 1.0419 1.16%
2006-05-29 0 2.150 2.150 2.175 2.150 2.300 234,000 508,800 2.1744 1.030 1.030 1.042 1.030 1.102 488,460 1.0416 1.18%
2006-05-26 0 2.125 2.125 2.150 2.075 2.150 5,814,000 11,923,550 2.0508 1.018 1.018 1.030 0.994 1.030 12,136,363 0.9825 3.66%
2006-05-25 0 2.050 2.050 2.100 2.025 2.025 12,000 24,300 2.0250 0.982 0.982 1.006 0.970 0.970 25,049 0.9701 1.23%
2006-05-24 0 2.025 2.025 2.225 2.025 2.025 72,000 148,000 2.0556 0.970 0.970 1.066 0.970 0.970 150,296 0.9847 0.00%
2006-05-23 0 2.025 2.025 2.050 2.000 2.050 78,000 158,350 2.0301 0.970 0.970 0.982 0.958 0.982 162,820 0.9725 -1.22%
2006-05-22 0 2.050 2.050 2.150 2.025 2.050 32,000 65,550 2.0484 0.982 0.982 1.030 0.970 0.982 66,798 0.9813 -2.38%
2006-05-19 0 2.100 2.025 2.150 2.025 2.100 228,000 472,650 2.0730 1.006 0.970 1.030 0.970 1.006 475,936 0.9931 0.00%
2006-05-18 0 2.100 2.100 2.200 2.100 2.100 20,000 42,000 2.1000 1.006 1.006 1.054 1.006 1.006 41,749 1.0060 -1.41%
2006-05-17 0 2.200 2.200 2.225 2.150 2.200 140,000 307,250 2.1946 1.020 1.020 1.032 0.997 1.020 301,845 1.0179 2.33%
2006-05-16 0 2.150 2.125 2.150 2.125 2.150 102,710 219,738 2.1394 0.997 0.986 0.997 0.986 0.997 221,447 0.9923 0.00%
2006-05-15 0 2.150 2.150 2.200 2.150 2.200 54,000 117,600 2.1778 0.997 0.997 1.020 0.997 1.020 116,426 1.0101 -2.27%
2006-05-12 0 2.200 2.150 2.200 2.150 2.200 316,000 692,300 2.1908 1.020 0.997 1.020 0.997 1.020 681,308 1.0161 0.00%
2006-05-11 0 2.200 2.175 2.225 2.200 2.200 166,000 365,200 2.2000 1.020 1.009 1.032 1.020 1.020 357,902 1.0204 0.00%
2006-05-10 0 2.200 2.175 2.200 2.175 2.225 270,000 594,950 2.2035 1.020 1.009 1.020 1.009 1.032 582,131 1.0220 -1.12%
2006-05-09 0 2.225 2.200 2.225 2.100 2.225 322,000 707,550 2.1974 1.032 1.020 1.032 0.974 1.032 694,245 1.0192 3.49%
2006-05-08 0 2.150 2.150 2.200 2.075 2.200 626,000 1,327,000 2.1198 0.997 0.997 1.020 0.962 1.020 1,349,680 0.9832 2.38%
2006-05-04 0 2.100 2.100 2.150 2.100 2.100 32,000 67,200 2.1000 0.974 0.974 0.997 0.974 0.974 68,993 0.9740 0.00%
2006-05-03 0 2.100 2.075 2.100 2.100 2.100 140,000 294,000 2.1000 0.974 0.962 0.974 0.974 0.974 301,845 0.9740 0.00%
2006-05-02 0 2.100 2.075 2.100 2.075 2.150 368,000 775,000 2.1060 0.974 0.962 0.974 0.962 0.997 793,422 0.9768 -4.55%
2006-04-28 0 2.200 2.200 2.225 2.150 2.200 90,000 196,050 2.1783 1.020 1.020 1.032 0.997 1.020 194,044 1.0103 0.00%
2006-04-27 0 2.200 2.175 2.225 2.200 2.200 34,000 74,800 2.2000 1.020 1.009 1.032 1.020 1.020 73,305 1.0204 0.00%
2006-04-26 0 2.200 2.200 2.225 2.200 2.200 334,000 734,800 2.2000 1.020 1.020 1.032 1.020 1.020 720,117 1.0204 -2.22%
2006-04-25 0 2.250 2.200 2.250 2.200 2.250 270,000 604,250 2.2380 1.044 1.020 1.044 1.020 1.044 582,131 1.0380 0.00%
2006-04-24 0 2.250 2.225 2.250 2.225 2.250 136,000 305,050 2.2430 1.044 1.032 1.044 1.032 1.044 293,221 1.0403 1.12%
2006-04-21 0 2.225 2.200 2.250 2.200 2.225 100,000 220,500 2.2050 1.032 1.020 1.044 1.020 1.032 215,604 1.0227 -2.20%
2006-04-20 0 2.275 2.250 2.275 2.250 2.300 104,000 236,650 2.2755 1.055 1.044 1.055 1.044 1.067 224,228 1.0554 0.00%
2006-04-19 0 2.275 2.275 2.300 2.275 2.300 242,000 553,050 2.2853 1.055 1.055 1.067 1.055 1.067 521,761 1.0600 -1.09%
2006-04-18 0 2.300 2.300 2.350 2.300 2.300 38,000 87,400 2.3000 1.067 1.067 1.090 1.067 1.067 81,929 1.0668 -1.08%
2006-04-13 0 2.325 2.300 2.325 2.300 2.325 230,000 532,000 2.3130 1.078 1.067 1.078 1.067 1.078 495,889 1.0728 0.00%
2006-04-12 0 2.325 2.300 2.325 2.300 2.325 250,000 578,500 2.3140 1.078 1.067 1.078 1.067 1.078 539,010 1.0733 0.00%
2006-04-11 0 2.325 2.325 2.375 2.325 2.425 292,000 691,600 2.3685 1.078 1.078 1.102 1.078 1.125 629,563 1.0985 -1.06%
2006-04-10 0 2.350 2.300 2.350 2.300 2.400 60,000 141,400 2.3567 1.090 1.067 1.090 1.067 1.113 129,362 1.0931 2.17%
2006-04-07 0 2.300 2.300 2.325 2.300 2.300 32,000 73,600 2.3000 1.067 1.067 1.078 1.067 1.067 68,993 1.0668 0.00%
2006-04-06 0 2.300 2.300 2.350 2.300 2.300 86,000 197,800 2.3000 1.067 1.067 1.090 1.067 1.067 185,419 1.0668 -2.13%
2006-04-04 0 2.350 2.300 2.350 2.300 2.350 110,000 253,200 2.3018 1.090 1.067 1.090 1.067 1.090 237,164 1.0676 2.17%
2006-04-03 0 2.300 2.275 2.300 2.300 2.350 364,000 838,900 2.3047 1.067 1.055 1.067 1.067 1.090 784,798 1.0689 0.00%
2006-03-31 0 2.300 2.275 2.325 2.300 2.300 1,744,000 4,011,200 2.3000 1.067 1.055 1.078 1.067 1.067 3,760,132 1.0668 0.00%
2006-03-30 0 2.300 2.300 2.325 2.300 2.350 548,000 1,272,750 2.3225 1.067 1.067 1.078 1.067 1.090 1,181,509 1.0772 -1.08%
2006-03-29 0 2.325 2.325 2.400 2.325 2.325 28,000 65,100 2.3250 1.078 1.078 1.113 1.078 1.078 60,369 1.0784 0.00%
2006-03-28 0 2.325 2.300 2.325 2.300 2.325 88,000 203,300 2.3102 1.078 1.067 1.078 1.067 1.078 189,731 1.0715 0.00%
2006-03-27 0 2.325 2.325 2.400 2.325 2.325 92,000 213,900 2.3250 1.078 1.078 1.113 1.078 1.078 198,356 1.0784 0.00%
2006-03-24 0 2.325 2.325 2.350 2.325 2.325 4,000 9,300 2.3250 1.078 1.078 1.090 1.078 1.078 8,624 1.0784 -1.06%
2006-03-23 0 2.350 2.350 2.400 2.350 2.350 106,000 249,100 2.3500 1.090 1.090 1.113 1.090 1.090 228,540 1.0900 0.00%
2006-03-22 0 2.350 2.350 2.375 - - 0 0 - 1.090 1.090 1.102 - - 0 - 0.00%
2006-03-21 0 2.350 2.350 2.375 - - 0 0 - 1.090 1.090 1.102 - - 0 - 1.08%
2006-03-20 0 2.325 2.325 2.375 - - 0 0 - 1.078 1.078 1.102 - - 0 - 0.00%
2006-03-17 0 2.325 2.325 2.375 2.300 2.375 54,000 126,250 2.3380 1.078 1.078 1.102 1.067 1.102 116,426 1.0844 -1.06%
2006-03-16 0 2.350 2.350 2.375 2.350 2.350 10,000 23,500 2.3500 1.090 1.090 1.102 1.090 1.090 21,560 1.0900 -1.05%
2006-03-15 0 2.375 2.350 2.375 2.375 2.375 50,000 118,750 2.3750 1.102 1.090 1.102 1.102 1.102 107,802 1.1016 0.00%
2006-03-14 0 2.375 2.375 2.400 2.375 2.375 2,836,000 6,735,500 2.3750 1.102 1.102 1.113 1.102 1.102 6,114,527 1.1016 1.06%
2006-03-13 0 2.350 2.350 2.400 2.350 2.350 24,000 56,400 2.3500 1.090 1.090 1.113 1.090 1.090 51,745 1.0900 -1.05%
2006-03-10 0 2.375 2.375 2.400 2.350 2.375 38,000 90,000 2.3684 1.102 1.102 1.113 1.090 1.102 81,929 1.0985 1.06%
2006-03-09 0 2.350 2.350 2.375 2.350 2.350 40,000 94,000 2.3500 1.090 1.090 1.102 1.090 1.090 86,242 1.0900 0.00%
2006-03-08 0 2.350 2.350 2.375 2.350 2.375 22,000 52,200 2.3727 1.090 1.090 1.102 1.090 1.102 47,433 1.1005 -1.05%
2006-03-07 0 2.375 2.350 2.400 2.350 2.375 22,000 52,200 2.3727 1.102 1.090 1.113 1.090 1.102 47,433 1.1005 -1.04%
2006-03-06 0 2.400 2.400 2.475 2.400 2.400 40,000 96,000 2.4000 1.113 1.113 1.148 1.113 1.113 86,242 1.1132 1.05%
2006-03-03 0 2.375 2.375 2.400 2.350 2.375 20,000 47,150 2.3575 1.102 1.102 1.113 1.090 1.102 43,121 1.0934 0.00%
2006-03-02 0 2.375 2.375 2.450 2.350 2.375 18,000 42,700 2.3722 1.102 1.102 1.136 1.090 1.102 38,809 1.1003 -2.06%
2006-03-01 0 2.425 2.400 2.450 - - 0 0 - 1.125 1.113 1.136 - - 0 - 0.00%
2006-02-28 0 2.425 2.400 2.450 2.400 2.425 86,000 207,750 2.4157 1.125 1.113 1.136 1.113 1.125 185,419 1.1204 1.04%
2006-02-27 0 2.400 2.375 2.425 2.400 2.400 212,000 508,800 2.4000 1.113 1.102 1.125 1.113 1.113 457,080 1.1132 0.00%
2006-02-24 0 2.400 2.400 2.450 2.400 2.450 76,000 184,600 2.4289 1.113 1.113 1.136 1.113 1.136 163,859 1.1266 0.00%
2006-02-23 0 2.400 2.400 2.475 2.400 2.450 66,000 161,500 2.4470 1.113 1.113 1.148 1.113 1.136 142,299 1.1349 -1.03%
2006-02-22 0 2.425 2.400 2.450 2.425 2.450 200,000 487,500 2.4375 1.125 1.113 1.136 1.125 1.136 431,208 1.1305 -3.00%
2006-02-21 0 2.500 2.475 2.500 2.450 2.650 106,000 266,400 2.5132 1.160 1.148 1.160 1.136 1.229 228,540 1.1657 2.04%
2006-02-20 0 2.450 2.425 2.450 2.400 2.450 48,000 117,100 2.4396 1.136 1.125 1.136 1.113 1.136 103,490 1.1315 0.00%
2006-02-17 0 2.450 2.450 2.475 2.450 2.450 12,000 29,400 2.4500 1.136 1.136 1.148 1.136 1.136 25,872 1.1363 0.00%
2006-02-16 0 2.450 2.450 2.475 2.450 2.450 32,000 78,400 2.4500 1.136 1.136 1.148 1.136 1.136 68,993 1.1363 0.00%
2006-02-15 0 2.450 2.425 2.475 2.450 2.450 30,000 73,500 2.4500 1.136 1.125 1.148 1.136 1.136 64,681 1.1363 -1.01%
2006-02-14 0 2.475 2.450 2.475 2.425 2.475 134,000 328,400 2.4507 1.148 1.136 1.148 1.125 1.148 288,909 1.1367 0.00%
2006-02-13 0 2.475 2.450 2.500 2.450 2.475 684,000 1,684,960 2.4634 1.148 1.136 1.160 1.136 1.148 1,474,731 1.1426 0.00%
2006-02-10 0 2.475 2.450 2.500 2.450 2.475 200,000 493,000 2.4650 1.148 1.136 1.160 1.136 1.148 431,208 1.1433 1.02%
2006-02-09 0 2.450 2.450 2.500 2.450 2.450 28,000 68,600 2.4500 1.136 1.136 1.160 1.136 1.136 60,369 1.1363 -2.00%
2006-02-08 0 2.500 2.450 2.500 2.450 2.500 1,030,000 2,574,700 2.4997 1.160 1.136 1.160 1.136 1.160 2,220,720 1.1594 0.00%
2006-02-07 0 2.500 2.450 2.500 2.500 2.500 126,000 315,000 2.5000 1.160 1.136 1.160 1.160 1.160 271,661 1.1595 0.00%
2006-02-06 0 2.500 2.500 2.550 2.500 2.500 56,000 140,000 2.5000 1.160 1.160 1.183 1.160 1.160 120,738 1.1595 0.00%
2006-02-03 0 2.500 2.475 2.550 2.500 2.500 48,000 120,000 2.5000 1.160 1.148 1.183 1.160 1.160 103,490 1.1595 0.00%
2006-02-02 0 2.500 2.500 2.550 2.500 2.500 100,000 250,000 2.5000 1.160 1.160 1.183 1.160 1.160 215,604 1.1595 0.00%
2006-02-01 0 2.500 2.500 2.525 2.500 2.550 1,642,000 4,106,950 2.5012 1.160 1.160 1.171 1.160 1.183 3,540,216 1.1601 0.00%
2006-01-27 0 2.500 2.500 2.525 2.475 2.500 248,000 619,750 2.4990 1.160 1.160 1.171 1.148 1.160 534,698 1.1591 0.00%
2006-01-26 0 2.500 2.475 2.500 2.475 2.500 288,000 719,500 2.4983 1.160 1.148 1.160 1.148 1.160 620,939 1.1587 1.01%
2006-01-25 0 2.475 2.475 2.500 2.450 2.475 70,000 173,000 2.4714 1.148 1.148 1.160 1.136 1.148 150,923 1.1463 0.00%
2006-01-24 0 2.475 2.475 2.500 2.450 2.475 126,000 311,100 2.4690 1.148 1.148 1.160 1.136 1.148 271,661 1.1452 0.00%
2006-01-23 0 2.475 2.450 2.475 2.450 2.500 50,000 122,900 2.4580 1.148 1.136 1.148 1.136 1.160 107,802 1.1401 1.02%
2006-01-20 0 2.450 2.450 2.475 2.450 2.450 60,000 147,000 2.4500 1.136 1.136 1.148 1.136 1.136 129,362 1.1363 0.00%
2006-01-19 0 2.450 2.450 2.475 2.450 2.450 16,000 39,200 2.4500 1.136 1.136 1.148 1.136 1.136 34,497 1.1363 0.00%
2006-01-18 0 2.450 2.450 2.475 2.450 2.500 86,000 212,150 2.4669 1.136 1.136 1.148 1.136 1.160 185,419 1.1442 -2.00%
2006-01-17 0 2.500 2.450 2.500 2.450 2.500 430,000 1,057,900 2.4602 1.160 1.136 1.160 1.136 1.160 927,097 1.1411 3.09%
2006-01-16 0 2.425 2.400 2.450 2.425 2.425 150,000 363,250 2.4217 1.125 1.113 1.136 1.125 1.125 323,406 1.1232 1.04%
2006-01-13 0 2.400 2.375 2.400 2.400 2.400 22,000 52,800 2.4000 1.113 1.102 1.113 1.113 1.113 47,433 1.1132 -2.04%
2006-01-12 0 2.450 2.400 2.450 2.400 2.475 272,000 662,900 2.4371 1.136 1.113 1.136 1.113 1.148 586,443 1.1304 1.03%
2006-01-11 0 2.425 2.425 2.450 2.400 2.425 70,000 169,050 2.4150 1.125 1.125 1.136 1.113 1.125 150,923 1.1201 0.00%
2006-01-10 0 2.425 2.425 2.450 2.425 2.450 140,000 340,250 2.4304 1.125 1.125 1.136 1.125 1.136 301,845 1.1272 -1.02%
2006-01-09 0 2.450 2.450 2.500 2.450 2.475 96,000 235,800 2.4563 1.136 1.136 1.160 1.136 1.148 206,980 1.1392 -1.01%
2006-01-06 0 2.475 2.450 2.475 2.425 2.475 160,000 392,500 2.4531 1.148 1.136 1.148 1.125 1.148 344,966 1.1378 2.06%
2006-01-05 0 2.425 2.425 2.450 2.425 2.425 262,000 635,452 2.4254 1.125 1.125 1.136 1.125 1.125 564,882 1.1249 0.00%
2006-01-04 0 2.425 2.425 2.450 2.425 2.450 276,000 671,500 2.4330 1.125 1.125 1.136 1.125 1.136 595,067 1.1284 1.04%
2006-01-03 0 2.400 2.400 2.425 2.375 2.425 72,000 173,550 2.4104 1.113 1.113 1.125 1.102 1.125 155,235 1.1180 -1.03%
2005-12-30 0 2.425 2.400 2.450 2.400 2.425 68,000 164,100 2.4132 1.125 1.113 1.136 1.113 1.125 146,611 1.1193 1.04%
2005-12-29 0 2.400 2.375 2.400 2.375 2.400 182,000 435,550 2.3931 1.113 1.102 1.113 1.102 1.113 392,399 1.1100 2.13%
2005-12-28 0 2.350 2.350 2.375 2.350 2.350 54,000 126,900 2.3500 1.090 1.090 1.102 1.090 1.090 116,426 1.0900 0.00%
2005-12-23 0 2.350 2.350 2.375 2.350 2.350 62,000 145,700 2.3500 1.090 1.090 1.102 1.090 1.090 133,674 1.0900 0.00%
2005-12-22 0 2.350 2.350 2.375 - - 0 0 - 1.090 1.090 1.102 - - 0 - 0.00%
2005-12-21 0 2.350 2.350 2.400 2.350 2.400 34,000 81,150 2.3868 1.090 1.090 1.113 1.090 1.113 73,305 1.1070 -1.05%
2005-12-20 0 2.375 2.350 2.375 2.350 2.375 402,000 948,050 2.3583 1.102 1.090 1.102 1.090 1.102 866,728 1.0938 0.00%
2005-12-19 0 2.375 2.350 2.375 2.375 2.375 90,000 213,750 2.3750 1.102 1.090 1.102 1.102 1.102 194,044 1.1016 0.00%
2005-12-16 0 2.375 2.350 2.375 2.375 2.375 36,000 85,500 2.3750 1.102 1.090 1.102 1.102 1.102 77,617 1.1016 0.00%
2005-12-15 0 2.375 2.350 2.400 2.375 2.400 42,000 99,900 2.3786 1.102 1.090 1.113 1.102 1.113 90,554 1.1032 0.00%
2005-12-14 0 2.375 2.350 2.400 2.375 2.400 40,000 95,250 2.3813 1.102 1.090 1.113 1.102 1.113 86,242 1.1045 0.00%
2005-12-13 0 2.375 2.350 2.400 2.350 2.375 56,000 132,550 2.3670 1.102 1.090 1.113 1.090 1.102 120,738 1.0978 2.15%
2005-12-12 0 2.325 2.275 2.350 2.325 2.325 12,000 27,900 2.3250 1.078 1.055 1.090 1.078 1.078 25,872 1.0784 0.00%
2005-12-09 0 2.325 2.325 2.350 2.275 2.325 80,000 184,300 2.3038 1.078 1.078 1.090 1.055 1.078 172,483 1.0685 1.09%
2005-12-08 0 2.300 2.300 2.325 2.300 2.400 318,000 733,200 2.3057 1.067 1.067 1.078 1.067 1.113 685,620 1.0694 1.10%
2005-12-07 0 2.275 2.225 2.275 2.275 2.275 50,000 113,750 2.2750 1.055 1.032 1.055 1.055 1.055 107,802 1.0552 0.00%
2005-12-06 0 2.275 2.275 2.300 2.275 2.325 156,000 357,150 2.2894 1.055 1.055 1.067 1.055 1.078 336,342 1.0619 -1.09%
2005-12-05 0 2.300 2.275 2.325 2.200 2.350 508,000 1,164,850 2.2930 1.067 1.055 1.078 1.020 1.090 1,095,268 1.0635 4.55%
2005-12-02 0 2.200 2.200 2.225 2.125 2.200 534,000 1,160,950 2.1741 1.020 1.020 1.032 0.986 1.020 1,151,325 1.0084 4.76%
2005-12-01 0 2.100 2.100 2.150 2.075 2.125 334,000 702,000 2.1018 0.974 0.974 0.997 0.962 0.986 720,117 0.9748 1.20%
2005-11-30 0 2.075 2.050 2.075 2.050 2.075 558,000 1,151,700 2.0640 0.962 0.951 0.962 0.951 0.962 1,203,070 0.9573 0.00%
2005-11-29 0 2.075 2.050 2.075 2.050 2.075 316,000 655,200 2.0734 0.962 0.951 0.962 0.951 0.962 681,308 0.9617 0.00%
2005-11-28 0 2.075 2.050 2.075 2.050 2.075 598,000 1,228,100 2.0537 0.962 0.951 0.962 0.951 0.962 1,289,311 0.9525 1.22%
2005-11-25 0 2.050 2.025 2.075 2.050 2.100 626,000 1,296,300 2.0708 0.951 0.939 0.962 0.951 0.974 1,349,680 0.9604 -1.20%
2005-11-24 0 2.075 2.100 2.150 2.075 2.100 482,000 1,008,300 2.0919 0.962 0.974 0.997 0.962 0.974 1,039,211 0.9703 -1.19%
2005-11-23 0 2.100 2.075 2.100 2.100 2.100 112,000 235,200 2.1000 0.974 0.962 0.974 0.974 0.974 241,476 0.9740 0.00%
2005-11-22 0 2.100 2.050 2.125 2.050 2.125 374,000 769,950 2.0587 0.974 0.951 0.986 0.951 0.986 806,359 0.9548 2.44%
2005-11-21 0 2.050 2.025 2.075 2.050 2.075 104,000 214,700 2.0644 0.951 0.939 0.962 0.951 0.962 224,228 0.9575 0.00%
2005-11-18 0 2.050 2.025 2.050 2.000 2.050 220,000 446,100 2.0277 0.951 0.939 0.951 0.928 0.951 474,329 0.9405 0.00%
2005-11-17 0 2.050 2.025 2.050 2.050 2.050 546,000 1,119,300 2.0500 0.951 0.939 0.951 0.951 0.951 1,177,197 0.9508 1.23%
2005-11-16 0 2.025 2.025 2.050 2.025 2.050 56,000 113,900 2.0339 0.939 0.939 0.951 0.939 0.951 120,738 0.9434 0.00%
2005-11-15 0 2.025 2.000 2.050 2.000 2.050 634,000 1,270,050 2.0032 0.939 0.928 0.951 0.928 0.951 1,366,929 0.9291 1.25%
2005-11-14 0 2.000 2.000 2.050 2.000 2.025 220,000 440,500 2.0023 0.928 0.928 0.951 0.928 0.939 474,329 0.9287 -2.44%
2005-11-11 0 2.050 2.025 2.050 2.025 2.075 216,000 438,750 2.0313 0.951 0.939 0.951 0.939 0.962 465,704 0.9421 0.00%
2005-11-10 0 2.050 2.025 2.050 2.000 2.050 82,000 166,100 2.0256 0.951 0.939 0.951 0.928 0.951 176,795 0.9395 -1.20%
2005-11-09 0 2.075 2.025 2.075 2.025 2.075 558,000 1,144,600 2.0513 0.962 0.939 0.962 0.939 0.962 1,203,070 0.9514 3.75%
2005-11-08 0 2.000 2.000 2.050 2.000 2.075 116,000 234,350 2.0203 0.928 0.928 0.951 0.928 0.962 250,101 0.9370 -3.61%
2005-11-07 0 2.075 2.075 2.100 2.075 2.100 58,000 121,350 2.0922 0.962 0.962 0.974 0.962 0.974 125,050 0.9704 -1.19%
2005-11-04 0 2.100 2.050 2.100 2.075 2.100 1,336,000 2,794,000 2.0913 0.974 0.951 0.974 0.962 0.974 2,880,468 0.9700 1.20%
2005-11-03 0 2.075 2.075 2.100 2.075 2.150 338,000 712,200 2.1071 0.962 0.962 0.974 0.962 0.997 728,741 0.9773 1.22%
2005-11-02 0 2.050 2.025 2.075 1.990 2.100 1,386,000 2,787,300 2.0110 0.951 0.939 0.962 0.923 0.974 2,988,270 0.9327 -3.53%
2005-11-01 0 2.125 2.125 2.150 2.125 2.150 184,000 395,250 2.1481 0.986 0.986 0.997 0.986 0.997 396,711 0.9963 0.00%
2005-10-31 0 2.125 2.100 2.125 2.100 2.125 102,000 215,850 2.1162 0.986 0.974 0.986 0.974 0.986 219,916 0.9815 1.19%
2005-10-28 0 2.100 2.050 2.125 2.100 2.125 148,000 313,400 2.1176 0.974 0.951 0.986 0.974 0.986 319,094 0.9822 -1.18%
2005-10-27 0 2.125 2.100 2.125 2.100 2.125 120,000 254,250 2.1188 0.986 0.974 0.986 0.974 0.986 258,725 0.9827 0.00%
2005-10-26 0 2.125 2.100 2.125 2.125 2.125 86,000 182,750 2.1250 0.986 0.974 0.986 0.986 0.986 185,419 0.9856 -1.16%
2005-10-25 0 2.150 2.150 2.175 2.150 2.225 400,000 877,650 2.1941 0.997 0.997 1.009 0.997 1.032 862,416 1.0177 -1.15%
2005-10-24 0 2.175 2.150 2.200 2.175 2.200 40,000 87,500 2.1875 1.009 0.997 1.020 1.009 1.020 86,242 1.0146 -1.14%
2005-10-21 0 2.200 2.175 2.200 - - 0 0 - 1.020 1.009 1.020 - - 0 - 0.00%
2005-10-20 0 2.200 2.150 2.200 2.150 2.200 42,000 90,900 2.1643 1.020 0.997 1.020 0.997 1.020 90,554 1.0038 0.00%
2005-10-19 0 2.200 2.150 2.200 2.200 2.200 32,000 70,400 2.2000 1.020 0.997 1.020 1.020 1.020 68,993 1.0204 0.00%
2005-10-18 0 2.200 2.150 2.200 2.200 2.200 136,000 299,200 2.2000 1.020 0.997 1.020 1.020 1.020 293,221 1.0204 0.00%
2005-10-17 0 2.200 2.175 2.200 2.175 2.200 38,000 83,150 2.1882 1.020 1.009 1.020 1.009 1.020 81,929 1.0149 0.00%
2005-10-14 0 2.200 2.175 2.200 2.175 2.250 106,000 233,700 2.2047 1.020 1.009 1.020 1.009 1.044 228,540 1.0226 -2.22%
2005-10-13 0 2.250 2.225 2.250 2.225 2.250 18,000 40,300 2.2389 1.044 1.032 1.044 1.032 1.044 38,809 1.0384 0.00%
2005-10-12 0 2.250 2.225 2.250 2.225 2.250 1,060,000 2,384,750 2.2498 1.044 1.032 1.044 1.032 1.044 2,285,401 1.0435 0.00%
2005-10-10 0 2.250 2.200 2.250 2.250 2.275 1,624,000 3,655,200 2.2507 1.044 1.020 1.044 1.044 1.055 3,501,407 1.0439 0.00%
2005-10-07 0 2.250 2.250 2.275 2.225 2.275 2,578,000 5,801,000 2.2502 1.044 1.044 1.055 1.032 1.055 5,558,269 1.0437 0.00%
2005-10-06 0 2.250 2.175 2.250 2.150 2.300 668,000 1,473,750 2.2062 1.044 1.009 1.044 0.997 1.067 1,440,234 1.0233 -2.17%
2005-10-05 0 2.300 2.275 2.350 2.275 2.300 120,000 275,250 2.2938 1.067 1.055 1.090 1.055 1.067 258,725 1.0639 0.00%
2005-10-04 0 2.300 2.300 2.350 2.300 2.400 174,000 405,000 2.3276 1.067 1.067 1.090 1.067 1.113 375,151 1.0796 -4.17%
2005-10-03 0 2.400 2.375 2.400 2.400 2.425 386,000 926,650 2.4006 1.113 1.102 1.113 1.113 1.125 832,231 1.1135 1.69%
2005-09-30 0 2.450 2.450 2.475 2.425 2.475 742,000 1,815,350 2.4466 1.095 1.095 1.106 1.083 1.106 1,660,790 1.0931 0.00%
2005-09-29 0 2.450 2.425 2.450 2.425 2.450 506,000 1,237,850 2.4463 1.095 1.083 1.095 1.083 1.095 1,132,560 1.0930 -2.00%
2005-09-28 0 2.500 2.450 2.500 2.475 2.500 538,000 1,332,550 2.4769 1.117 1.095 1.117 1.106 1.117 1,204,184 1.1066 1.01%
2005-09-27 0 2.475 2.425 2.475 2.450 2.475 64,000 156,950 2.4523 1.106 1.083 1.106 1.095 1.106 143,249 1.0956 2.06%
2005-09-26 0 2.425 2.425 2.475 2.425 2.500 256,000 628,500 2.4551 1.083 1.083 1.106 1.083 1.117 572,995 1.0969 -1.02%
2005-09-23 0 2.450 2.450 2.475 2.450 2.450 60,000 147,000 2.4500 1.095 1.095 1.106 1.095 1.095 134,296 1.0946 -1.01%
2005-09-22 0 2.475 2.450 2.500 2.475 2.475 150,000 371,250 2.4750 1.106 1.095 1.117 1.106 1.106 335,739 1.1058 0.00%
2005-09-21 0 2.475 2.450 2.475 2.450 2.475 278,000 687,750 2.4739 1.106 1.095 1.106 1.095 1.106 622,237 1.1053 0.00%
2005-09-20 0 2.475 2.450 2.475 2.425 2.475 270,000 667,150 2.4709 1.106 1.095 1.106 1.083 1.106 604,330 1.1039 0.00%
2005-09-16 0 2.475 2.450 2.475 2.475 2.475 20,000 49,500 2.4750 1.106 1.095 1.106 1.106 1.106 44,765 1.1058 1.02%
2005-09-15 0 2.450 2.425 2.450 2.425 2.450 58,000 141,700 2.4431 1.095 1.083 1.095 1.083 1.095 129,819 1.0915 0.00%
2005-09-14 0 2.450 2.450 2.475 2.450 2.500 168,000 412,600 2.4560 1.095 1.095 1.106 1.095 1.117 376,028 1.0973 -1.01%
2005-09-13 0 2.475 2.450 2.475 2.425 2.500 142,000 351,100 2.4725 1.106 1.095 1.106 1.083 1.117 317,833 1.1047 1.02%
2005-09-12 0 2.450 2.450 2.475 2.450 2.450 130,000 318,500 2.4500 1.095 1.095 1.106 1.095 1.095 290,974 1.0946 0.00%
2005-09-09 0 2.450 2.450 2.475 2.450 2.450 78,000 191,100 2.4500 1.095 1.095 1.106 1.095 1.095 174,584 1.0946 -2.00%
2005-09-08 0 2.500 2.500 2.525 2.475 2.500 66,000 164,100 2.4864 1.117 1.117 1.128 1.106 1.117 147,725 1.1108 2.04%
2005-09-07 0 2.450 2.450 2.475 2.425 2.475 1,750,000 4,287,900 2.4502 1.095 1.095 1.106 1.083 1.106 3,916,956 1.0947 1.03%
2005-09-06 0 2.425 2.350 2.450 2.425 2.450 66,000 161,050 2.4402 1.083 1.050 1.095 1.083 1.095 147,725 1.0902 -1.02%
2005-09-05 0 2.450 2.425 2.475 2.450 2.450 134,000 328,300 2.4500 1.095 1.083 1.106 1.095 1.095 299,927 1.0946 -1.01%
2005-09-02 0 2.475 2.450 2.500 2.450 2.475 142,000 348,900 2.4570 1.106 1.095 1.117 1.095 1.106 317,833 1.0977 -1.00%
2005-09-01 0 2.500 2.475 2.500 2.475 2.525 318,000 795,300 2.5009 1.117 1.106 1.117 1.106 1.128 711,767 1.1174 0.00%
2005-08-31 0 2.500 2.500 2.525 2.450 2.500 1,068,000 2,651,700 2.4829 1.117 1.117 1.128 1.095 1.117 2,390,463 1.1093 2.04%
2005-08-30 0 2.450 2.425 2.450 2.450 2.475 94,000 230,700 2.4543 1.095 1.083 1.095 1.095 1.106 210,397 1.0965 0.00%
2005-08-29 0 2.450 2.450 2.475 2.425 2.475 62,000 151,850 2.4492 1.095 1.095 1.106 1.083 1.106 138,772 1.0942 -1.01%
2005-08-26 0 2.475 2.450 2.500 2.475 2.500 328,000 815,300 2.4857 1.106 1.095 1.117 1.106 1.117 734,150 1.1105 -1.98%
2005-08-25 0 2.525 2.500 2.525 2.500 2.525 280,000 705,750 2.5205 1.128 1.117 1.128 1.117 1.128 626,713 1.1261 0.00%
2005-08-24 0 2.525 2.500 2.550 2.525 2.550 92,000 233,000 2.5326 1.128 1.117 1.139 1.128 1.139 205,920 1.1315 -0.98%
2005-08-23 0 2.550 2.525 2.600 2.550 2.600 1,282,000 3,327,500 2.5956 1.139 1.128 1.162 1.139 1.162 2,869,450 1.1596 -0.97%
2005-08-22 0 2.575 2.550 2.575 2.575 2.600 26,000 67,550 2.5981 1.150 1.139 1.150 1.150 1.162 58,195 1.1608 0.98%
2005-08-19 0 2.550 2.525 2.550 2.550 2.600 184,000 470,450 2.5568 1.139 1.128 1.139 1.139 1.162 411,840 1.1423 -0.97%
2005-08-18 0 2.575 2.550 2.575 2.550 2.575 380,000 975,150 2.5662 1.150 1.139 1.150 1.139 1.150 850,539 1.1465 0.98%
2005-08-17 0 2.550 2.550 2.575 2.550 2.575 106,000 272,050 2.5665 1.139 1.139 1.150 1.139 1.150 237,256 1.1467 -0.97%
2005-08-16 0 2.575 2.550 2.575 2.550 2.575 446,000 1,147,550 2.5730 1.150 1.139 1.150 1.139 1.150 998,264 1.1495 0.98%
2005-08-15 0 2.550 2.550 2.575 2.550 2.575 196,000 504,050 2.5717 1.139 1.139 1.150 1.139 1.150 438,699 1.1490 -1.92%
2005-08-12 0 2.600 2.575 2.600 2.600 2.600 36,000 93,600 2.6000 1.162 1.150 1.162 1.162 1.162 80,577 1.1616 -0.95%
2005-08-11 0 2.625 2.575 2.625 2.625 2.625 130,000 341,250 2.6250 1.173 1.150 1.173 1.173 1.173 290,974 1.1728 1.94%
2005-08-10 0 2.575 2.550 2.575 2.550 2.600 216,000 557,950 2.5831 1.150 1.139 1.150 1.139 1.162 483,464 1.1541 0.00%
2005-08-09 0 2.575 2.550 2.575 2.575 2.575 100,000 257,500 2.5750 1.150 1.139 1.150 1.150 1.150 223,826 1.1504 0.00%
2005-08-08 0 2.575 2.550 2.575 2.575 2.575 208,000 535,600 2.5750 1.150 1.139 1.150 1.150 1.150 465,558 1.1504 0.00%
2005-08-05 0 2.575 2.550 2.575 2.575 2.575 314,000 808,550 2.5750 1.150 1.139 1.150 1.150 1.150 702,814 1.1504 0.00%
2005-08-04 0 2.575 2.550 2.575 2.500 2.575 205,000 524,250 2.5573 1.150 1.139 1.150 1.117 1.150 458,843 1.1425 0.00%
2005-08-03 0 2.575 2.550 2.575 2.550 2.575 210,000 539,500 2.5690 1.150 1.139 1.150 1.139 1.150 470,035 1.1478 0.00%
2005-08-02 0 2.575 2.550 2.575 2.550 2.575 304,000 781,400 2.5704 1.150 1.139 1.150 1.139 1.150 680,431 1.1484 0.00%
2005-08-01 0 2.575 2.575 2.600 2.575 2.625 86,000 223,950 2.6041 1.150 1.150 1.162 1.150 1.173 192,490 1.1634 -1.90%
2005-07-29 0 2.625 2.600 2.625 2.600 2.625 194,000 505,100 2.6036 1.173 1.162 1.173 1.162 1.173 434,223 1.1632 0.96%
2005-07-28 0 2.600 2.575 2.600 2.600 2.625 474,000 1,236,900 2.6095 1.162 1.150 1.162 1.162 1.173 1,060,936 1.1659 0.97%
2005-07-27 0 2.575 2.550 2.575 2.550 2.575 342,000 880,400 2.5743 1.150 1.139 1.150 1.139 1.150 765,485 1.1501 0.98%
2005-07-26 0 2.550 2.550 2.575 2.550 2.600 524,000 1,344,650 2.5661 1.139 1.139 1.150 1.139 1.162 1,172,849 1.1465 -0.97%
2005-07-25 0 2.575 2.550 2.575 2.550 2.575 768,000 1,975,850 2.5727 1.150 1.139 1.150 1.139 1.150 1,718,984 1.1494 -0.96%
2005-07-22 0 2.600 2.575 2.600 2.550 2.675 586,000 1,521,100 2.5957 1.162 1.150 1.162 1.139 1.195 1,311,621 1.1597 -2.80%
2005-07-21 0 2.675 2.675 2.700 2.675 2.800 222,000 599,800 2.7018 1.195 1.195 1.206 1.195 1.251 496,894 1.2071 -4.46%
2005-07-20 0 2.800 - 2.825 2.800 2.825 1,712,000 4,796,000 2.8014 1.251 - 1.262 1.251 1.262 3,831,903 1.2516 -0.88%
2005-07-19 0 2.825 2.800 2.825 2.800 2.850 40,000 113,000 2.8250 1.262 1.251 1.262 1.251 1.273 89,530 1.2621 0.89%
2005-07-18 0 2.800 2.800 2.850 2.800 2.850 132,000 372,800 2.8242 1.251 1.251 1.273 1.251 1.273 295,450 1.2618 -3.45%
2005-07-15 0 2.900 2.850 2.900 2.950 2.950 6,000 17,700 2.9500 1.296 1.273 1.296 1.318 1.318 13,430 1.3180 1.75%
2005-07-14 0 2.850 2.850 2.925 2.825 2.825 2,000 5,650 2.8250 1.273 1.273 1.307 1.262 1.262 4,477 1.2621 0.00%
2005-07-13 0 2.850 2.850 2.875 2.800 2.850 34,000 96,200 2.8294 1.273 1.273 1.284 1.251 1.273 76,101 1.2641 0.00%
2005-07-12 0 2.850 2.800 2.850 - - 0 0 - 1.273 1.251 1.273 - - 0 - 0.00%
2005-07-11 0 2.850 2.825 2.900 - - 0 0 - 1.273 1.262 1.296 - - 0 - 0.00%
2005-07-08 0 2.850 2.825 2.900 2.800 2.850 60,000 169,500 2.8250 1.273 1.262 1.296 1.251 1.273 134,296 1.2621 -1.72%
2005-07-07 0 2.900 2.800 2.900 - - 0 0 - 1.296 1.251 1.296 - - 0 - 0.00%
2005-07-06 0 2.900 2.800 2.925 2.900 2.900 30,000 87,000 2.9000 1.296 1.251 1.307 1.296 1.296 67,148 1.2956 0.00%
2005-07-05 0 2.900 2.825 2.975 2.900 2.900 10,000 29,000 2.9000 1.296 1.262 1.329 1.296 1.296 22,383 1.2956 0.00%
2005-07-04 0 2.900 2.875 2.950 2.875 2.900 72,000 208,300 2.8931 1.296 1.284 1.318 1.284 1.296 161,155 1.2925 0.87%
2005-06-30 0 2.875 2.875 2.900 2.875 2.875 2,000 5,750 2.8750 1.284 1.284 1.296 1.284 1.284 4,477 1.2845 -0.86%
2005-06-29 0 2.900 2.875 2.950 2.900 2.900 68,000 197,200 2.9000 1.296 1.284 1.318 1.296 1.296 152,202 1.2956 -2.52%
2005-06-28 0 2.975 2.900 2.975 2.900 2.975 75,000 219,625 2.9283 1.329 1.296 1.329 1.296 1.329 167,870 1.3083 0.85%
2005-06-27 0 2.950 2.925 2.950 2.900 2.950 334,000 975,800 2.9216 1.318 1.307 1.318 1.296 1.318 747,579 1.3053 0.85%
2005-06-24 0 2.925 2.900 2.925 2.900 2.950 498,000 1,454,450 2.9206 1.307 1.296 1.307 1.296 1.318 1,114,654 1.3048 -0.85%
2005-06-23 0 2.950 2.925 2.950 2.850 2.950 320,000 928,750 2.9023 1.318 1.307 1.318 1.273 1.318 716,243 1.2967 1.72%
2005-06-22 0 2.900 2.850 2.900 2.825 2.900 186,010 532,627 2.8634 1.296 1.273 1.296 1.262 1.296 416,339 1.2793 1.75%
2005-06-21 0 2.850 2.800 2.850 2.800 2.850 14,000 39,350 2.8107 1.273 1.251 1.273 1.251 1.273 31,336 1.2558 1.79%
2005-06-20 0 2.800 2.800 2.850 2.800 2.850 318,000 896,700 2.8198 1.251 1.251 1.273 1.251 1.273 711,767 1.2598 -1.75%
2005-06-17 0 2.850 2.825 2.850 2.825 2.850 95,000 270,375 2.8461 1.273 1.262 1.273 1.262 1.273 212,635 1.2715 0.00%
2005-06-16 0 2.850 2.825 2.850 2.825 2.850 106,000 300,000 2.8302 1.273 1.262 1.273 1.262 1.273 237,256 1.2645 0.88%
2005-06-15 0 2.825 2.825 2.850 2.825 2.825 24,000 67,800 2.8250 1.262 1.262 1.273 1.262 1.262 53,718 1.2621 0.00%
2005-06-14 0 2.825 2.825 2.850 2.800 2.850 410,000 1,153,300 2.8129 1.262 1.262 1.273 1.251 1.273 917,687 1.2567 0.00%
2005-06-13 0 2.825 2.825 2.850 - - 0 0 - 1.262 1.262 1.273 - - 0 - 0.00%
2005-06-10 0 2.825 2.800 2.825 2.800 2.825 132,000 371,450 2.8140 1.262 1.251 1.262 1.251 1.262 295,450 1.2572 0.89%
2005-06-09 0 2.800 2.800 2.850 2.800 2.800 14,000 39,200 2.8000 1.251 1.251 1.273 1.251 1.251 31,336 1.2510 0.00%
2005-06-08 0 2.800 2.800 2.825 2.775 2.800 42,000 117,550 2.7988 1.251 1.251 1.262 1.240 1.251 94,007 1.2504 0.90%
2005-06-07 0 2.775 2.775 2.800 2.775 2.775 22,000 61,050 2.7750 1.240 1.240 1.251 1.240 1.240 49,242 1.2398 -0.89%
2005-06-06 0 2.800 2.775 2.800 2.800 2.800 22,000 61,600 2.8000 1.251 1.240 1.251 1.251 1.251 49,242 1.2510 -0.88%
2005-06-03 0 2.825 2.800 2.850 2.825 2.825 34,000 96,050 2.8250 1.262 1.251 1.273 1.262 1.262 76,101 1.2621 -1.74%
2005-06-02 0 2.875 2.800 2.875 2.800 2.875 80,000 227,300 2.8413 1.284 1.251 1.284 1.251 1.284 179,061 1.2694 0.88%
2005-06-01 0 2.850 2.800 2.850 2.750 2.850 96,000 268,850 2.8005 1.273 1.251 1.273 1.229 1.273 214,873 1.2512 2.70%
2005-05-31 0 2.775 2.775 2.800 2.775 2.800 40,000 111,400 2.7850 1.240 1.240 1.251 1.240 1.251 89,530 1.2443 -0.89%
2005-05-30 0 2.800 2.775 2.800 2.800 2.800 22,000 61,600 2.8000 1.251 1.240 1.251 1.251 1.251 49,242 1.2510 -0.88%
2005-05-27 0 2.825 2.800 2.850 2.800 2.825 56,000 157,300 2.8089 1.262 1.251 1.273 1.251 1.262 125,343 1.2550 0.89%
2005-05-26 0 2.800 2.800 2.825 2.775 2.875 80,000 226,450 2.8306 1.251 1.251 1.262 1.240 1.284 179,061 1.2647 1.82%
2005-05-25 0 2.750 2.750 2.800 2.750 2.775 462,000 1,271,000 2.7511 1.229 1.229 1.251 1.229 1.240 1,034,077 1.2291 0.92%
2005-05-24 0 2.725 2.700 2.725 2.725 2.725 1,018,000 2,774,050 2.7250 1.217 1.206 1.217 1.217 1.217 2,278,550 1.2175 -0.91%
2005-05-23 0 2.750 2.725 2.750 - - 0 0 - 1.229 1.217 1.229 - - 0 - -1.79%
2005-05-20 0 2.800 2.700 2.800 2.825 2.825 574,000 1,621,550 2.8250 1.251 1.206 1.251 1.262 1.262 1,284,762 1.2621 1.45%
2005-05-19 0 2.850 2.825 2.875 2.825 2.850 254,000 720,150 2.8352 1.233 1.222 1.244 1.222 1.233 587,057 1.2267 0.00%
2005-05-18 0 2.850 2.825 2.850 2.825 2.850 82,000 232,900 2.8402 1.233 1.222 1.233 1.222 1.233 189,522 1.2289 0.88%
2005-05-17 0 2.825 2.825 2.850 2.825 2.850 112,000 318,900 2.8473 1.222 1.222 1.233 1.222 1.233 258,860 1.2319 0.00%
2005-05-13 0 2.825 2.825 2.850 2.825 2.850 132,000 373,450 2.8292 1.222 1.222 1.233 1.222 1.233 305,085 1.2241 0.00%
2005-05-12 0 2.825 2.825 2.850 2.825 2.825 56,000 158,200 2.8250 1.222 1.222 1.233 1.222 1.222 129,430 1.2223 0.00%
2005-05-11 0 2.825 2.825 2.850 2.825 2.825 12,000 33,900 2.8250 1.222 1.222 1.233 1.222 1.222 27,735 1.2223 0.00%
2005-05-10 0 2.825 2.825 2.850 2.825 2.850 484,000 1,367,800 2.8260 1.222 1.222 1.233 1.222 1.233 1,118,644 1.2227 -0.88%
2005-05-09 0 2.850 2.825 2.850 2.825 2.850 18,000 51,050 2.8361 1.233 1.222 1.233 1.222 1.233 41,602 1.2271 1.79%
2005-05-06 0 2.800 2.775 2.800 2.800 2.825 154,000 431,450 2.8016 1.211 1.201 1.211 1.211 1.222 355,932 1.2122 -0.88%
2005-05-05 0 2.825 2.800 2.825 2.850 2.850 50,000 142,500 2.8500 1.222 1.211 1.222 1.233 1.233 115,562 1.2331 -0.88%
2005-05-04 0 2.850 2.850 2.875 2.850 2.875 742,000 2,115,450 2.8510 1.233 1.233 1.244 1.233 1.244 1,714,946 1.2335 -0.87%
2005-05-03 0 2.875 2.850 2.875 2.875 2.875 376,000 1,081,000 2.8750 1.244 1.233 1.244 1.244 1.244 869,029 1.2439 0.00%
2005-04-29 0 2.875 2.875 2.900 2.850 2.875 94,000 270,150 2.8739 1.244 1.244 1.255 1.233 1.244 217,257 1.2435 0.88%
2005-04-28 0 2.850 2.850 2.900 2.850 2.850 526,000 1,499,100 2.8500 1.233 1.233 1.255 1.233 1.233 1,215,716 1.2331 0.00%
2005-04-27 0 2.850 2.850 2.875 2.850 2.850 526,000 1,499,100 2.8500 1.233 1.233 1.244 1.233 1.233 1,215,716 1.2331 0.00%
2005-04-26 0 2.850 2.850 2.875 2.850 2.875 76,000 218,100 2.8697 1.233 1.233 1.244 1.233 1.244 175,655 1.2416 -0.87%
2005-04-25 0 2.875 2.850 2.875 2.850 2.900 144,000 412,500 2.8646 1.244 1.233 1.244 1.233 1.255 332,820 1.2394 0.88%
2005-04-22 0 2.850 2.850 2.900 2.850 2.850 100,000 285,000 2.8500 1.233 1.233 1.255 1.233 1.233 231,125 1.2331 0.88%
2005-04-21 0 2.825 2.800 2.850 2.825 2.825 30,000 84,750 2.8250 1.222 1.211 1.233 1.222 1.222 69,337 1.2223 0.89%
2005-04-20 0 2.800 2.800 2.825 2.800 2.825 184,000 517,100 2.8103 1.211 1.211 1.222 1.211 1.222 425,270 1.2159 0.00%
2005-04-19 0 2.800 2.800 2.850 2.750 2.800 212,000 587,400 2.7708 1.211 1.211 1.233 1.190 1.211 489,984 1.1988 1.82%
2005-04-18 0 2.750 2.750 2.800 2.725 2.875 796,000 2,198,950 2.7625 1.190 1.190 1.211 1.179 1.244 1,839,753 1.1952 -5.17%
2005-04-15 0 2.900 2.900 2.975 2.900 2.950 140,000 406,500 2.9036 1.255 1.255 1.287 1.255 1.276 323,575 1.2563 -2.52%
2005-04-14 0 2.975 2.950 2.975 - - 0 0 - 1.287 1.276 1.287 - - 0 - 0.00%
2005-04-13 0 2.975 2.925 2.975 2.975 2.975 120,000 357,000 2.9750 1.287 1.266 1.287 1.287 1.287 277,350 1.2872 0.00%
2005-04-12 0 2.975 2.975 3.000 2.975 3.000 166,000 495,600 2.9855 1.287 1.287 1.298 1.287 1.298 383,667 1.2917 -0.83%
2005-04-11 0 3.000 2.975 3.000 2.925 3.000 114,000 339,350 2.9768 1.298 1.287 1.298 1.266 1.298 263,482 1.2879 0.84%
2005-04-08 0 2.975 2.950 2.975 2.950 2.975 64,000 189,800 2.9656 1.287 1.276 1.287 1.276 1.287 147,920 1.2831 0.85%
2005-04-07 0 2.950 2.925 2.975 2.950 2.950 12,000 35,400 2.9500 1.276 1.266 1.287 1.276 1.276 27,735 1.2764 0.85%
2005-04-06 0 2.925 2.900 2.950 2.925 2.925 52,000 152,100 2.9250 1.266 1.255 1.276 1.266 1.266 120,185 1.2656 0.00%
2005-04-04 0 2.925 2.925 2.950 2.900 2.900 40,000 116,000 2.9000 1.266 1.266 1.276 1.255 1.255 92,450 1.2547 0.00%
2005-04-01 0 2.925 2.900 2.925 2.925 2.925 26,000 75,900 2.9192 1.266 1.255 1.266 1.266 1.266 60,092 1.2631 -0.85%
2005-03-31 0 2.950 2.925 2.950 2.875 2.950 244,000 709,350 2.9072 1.276 1.266 1.276 1.244 1.276 563,944 1.2578 3.51%
2005-03-30 0 2.850 2.850 2.900 2.850 2.850 60,000 171,000 2.8500 1.233 1.233 1.255 1.233 1.233 138,675 1.2331 -1.72%
2005-03-29 0 2.900 2.875 2.900 2.850 2.925 78,000 224,550 2.8788 1.255 1.244 1.255 1.233 1.266 180,277 1.2456 1.75%
2005-03-24 0 2.850 2.850 2.875 2.850 2.875 136,000 388,850 2.8592 1.233 1.233 1.244 1.233 1.244 314,330 1.2371 0.00%
2005-03-23 0 2.850 2.850 2.875 2.825 2.875 374,000 1,065,850 2.8499 1.233 1.233 1.244 1.222 1.244 864,407 1.2330 0.00%
2005-03-22 0 2.850 2.850 2.875 2.850 2.900 282,000 812,050 2.8796 1.233 1.233 1.244 1.233 1.255 651,772 1.2459 -2.56%
2005-03-21 0 2.925 2.900 2.925 2.900 2.925 154,000 448,700 2.9136 1.266 1.255 1.266 1.255 1.266 355,932 1.2606 0.86%
2005-03-18 0 2.900 2.900 2.925 2.900 2.925 84,000 244,350 2.9089 1.255 1.255 1.266 1.255 1.266 194,145 1.2586 0.00%
2005-03-17 0 2.900 2.900 2.925 2.900 2.925 602,000 1,749,650 2.9064 1.255 1.255 1.266 1.255 1.266 1,391,371 1.2575 -0.85%
2005-03-16 0 2.925 2.925 2.950 2.900 2.925 136,000 397,650 2.9239 1.266 1.266 1.276 1.255 1.266 314,330 1.2651 0.86%
2005-03-15 0 2.900 2.900 2.925 2.875 2.900 412,000 1,194,550 2.8994 1.255 1.255 1.266 1.244 1.255 952,234 1.2545 0.87%
2005-03-14 0 2.875 2.875 2.900 2.875 2.900 100,000 289,250 2.8925 1.244 1.244 1.255 1.244 1.255 231,125 1.2515 -1.71%
2005-03-11 0 2.925 2.900 2.950 2.875 2.925 154,000 446,850 2.9016 1.266 1.255 1.276 1.244 1.266 355,932 1.2554 1.74%
2005-03-10 0 2.875 2.875 2.900 2.850 2.900 874,000 2,507,100 2.8685 1.244 1.244 1.255 1.233 1.255 2,020,030 1.2411 0.00%
2005-03-09 0 2.875 2.875 2.900 2.875 2.900 680,000 1,964,250 2.8886 1.244 1.244 1.255 1.244 1.255 1,571,648 1.2498 -0.86%
2005-03-08 0 2.900 2.875 2.900 2.900 2.900 406,000 1,177,400 2.9000 1.255 1.244 1.255 1.255 1.255 938,367 1.2547 0.00%
2005-03-07 0 2.900 2.875 2.925 2.900 2.900 1,404,000 4,071,600 2.9000 1.255 1.244 1.266 1.255 1.255 3,244,992 1.2547 0.00%
2005-03-04 0 2.900 2.900 2.925 2.900 2.925 70,000 204,600 2.9229 1.255 1.255 1.266 1.255 1.266 161,787 1.2646 -0.85%
2005-03-03 0 2.925 2.900 2.950 2.900 2.925 75,405 219,964 2.9171 1.266 1.255 1.276 1.255 1.266 174,280 1.2621 0.86%
2005-03-02 0 2.900 2.875 2.925 2.850 2.900 412,000 1,191,150 2.8911 1.255 1.244 1.266 1.233 1.255 952,234 1.2509 0.00%
2005-03-01 0 2.900 2.875 2.900 2.875 2.900 312,000 900,250 2.8854 1.255 1.244 1.255 1.244 1.255 721,109 1.2484 0.00%
2005-02-28 0 2.900 2.900 2.925 2.900 3.000 232,000 678,800 2.9259 1.255 1.255 1.266 1.255 1.298 536,209 1.2659 -2.52%
2005-02-25 0 2.975 2.950 2.975 2.975 3.000 346,000 1,032,100 2.9829 1.287 1.276 1.287 1.287 1.298 799,692 1.2906 0.00%
2005-02-24 0 2.975 2.950 3.000 2.925 2.975 410,000 1,210,450 2.9523 1.287 1.276 1.298 1.266 1.287 947,612 1.2774 1.71%
2005-02-23 0 2.925 2.925 2.950 2.825 2.950 1,174,000 3,393,300 2.8904 1.266 1.266 1.276 1.222 1.276 2,713,405 1.2506 2.63%
2005-02-22 0 2.850 2.850 2.875 2.850 2.875 382,000 1,089,450 2.8520 1.233 1.233 1.244 1.233 1.244 882,897 1.2339 0.00%
2005-02-21 0 2.850 2.850 2.875 2.800 2.850 838,000 2,377,050 2.8366 1.233 1.233 1.244 1.211 1.233 1,936,825 1.2273 0.00%
2005-02-18 0 2.850 2.850 2.875 2.825 2.850 558,000 1,585,700 2.8418 1.233 1.233 1.244 1.222 1.233 1,289,676 1.2295 0.00%
2005-02-17 0 2.850 2.825 2.850 2.800 2.850 90,000 252,500 2.8056 1.233 1.222 1.233 1.211 1.233 208,012 1.2139 0.00%
2005-02-16 0 2.850 2.800 2.850 2.800 2.850 360,000 1,013,050 2.8140 1.233 1.211 1.233 1.211 1.233 832,049 1.2175 1.79%
2005-02-15 0 2.800 2.775 2.800 2.750 2.800 268,000 743,700 2.7750 1.211 1.201 1.211 1.190 1.211 619,414 1.2007 0.90%
2005-02-14 0 2.775 2.750 2.800 2.750 2.775 260,000 718,900 2.7650 1.201 1.190 1.211 1.190 1.201 600,924 1.1963 0.00%
2005-02-08 0 2.775 2.750 2.775 2.725 2.775 72,000 197,100 2.7375 1.201 1.190 1.201 1.179 1.201 166,410 1.1844 0.91%
2005-02-07 0 2.750 2.725 2.750 2.725 2.750 200,000 546,750 2.7338 1.190 1.179 1.190 1.179 1.190 462,250 1.1828 0.92%
2005-02-04 0 2.725 2.675 2.775 2.725 2.775 100,000 274,000 2.7400 1.179 1.157 1.201 1.179 1.201 231,125 1.1855 -1.80%
2005-02-03 0 2.775 2.725 2.775 2.725 2.775 238,000 654,250 2.7489 1.201 1.179 1.201 1.179 1.201 550,077 1.1894 1.83%
2005-02-02 0 2.725 2.725 2.750 2.675 2.725 350,000 946,950 2.7056 1.179 1.179 1.190 1.157 1.179 808,937 1.1706 0.93%
2005-02-01 0 2.700 2.675 2.725 2.675 2.700 306,000 825,150 2.6966 1.168 1.157 1.179 1.157 1.168 707,242 1.1667 0.00%
2005-01-31 0 2.700 2.675 2.700 2.650 2.700 54,000 144,300 2.6722 1.168 1.157 1.168 1.147 1.168 124,807 1.1562 0.93%
2005-01-28 0 2.675 2.650 2.700 2.650 2.675 236,000 627,850 2.6604 1.157 1.147 1.168 1.147 1.157 545,454 1.1511 0.94%
2005-01-27 0 2.650 2.650 2.675 2.650 2.675 24,000 63,850 2.6604 1.147 1.147 1.157 1.147 1.157 55,470 1.1511 0.00%
2005-01-26 0 2.650 2.600 2.675 2.600 2.650 152,000 402,450 2.6477 1.147 1.125 1.157 1.125 1.147 351,310 1.1456 0.95%
2005-01-25 0 2.625 2.600 2.650 2.625 2.625 82,000 215,250 2.6250 1.136 1.125 1.147 1.136 1.136 189,522 1.1358 0.00%
2005-01-24 0 2.625 2.600 2.625 2.625 2.625 48,000 126,000 2.6250 1.136 1.125 1.136 1.136 1.136 110,940 1.1358 0.00%
2005-01-21 0 2.625 2.625 2.650 2.625 2.625 50,000 131,250 2.6250 1.136 1.136 1.147 1.136 1.136 115,562 1.1358 0.00%
2005-01-20 0 2.625 2.625 2.650 2.600 2.625 92,000 240,950 2.6190 1.136 1.136 1.147 1.125 1.136 212,635 1.1332 0.96%
2005-01-19 0 2.600 2.600 2.650 2.600 2.625 150,000 393,700 2.6247 1.125 1.125 1.147 1.125 1.136 346,687 1.1356 -0.95%
2005-01-18 0 2.625 2.600 2.625 2.600 2.625 322,000 837,500 2.6009 1.136 1.125 1.136 1.125 1.136 744,222 1.1253 0.96%
2005-01-17 0 2.600 2.600 2.625 2.575 2.600 114,000 295,750 2.5943 1.125 1.125 1.136 1.114 1.125 263,482 1.1225 0.97%
2005-01-14 0 2.575 2.575 2.600 2.550 2.575 114,000 293,150 2.5715 1.114 1.114 1.125 1.103 1.114 263,482 1.1126 0.00%
2005-01-13 0 2.575 2.550 2.575 2.575 2.575 12,000 30,900 2.5750 1.114 1.103 1.114 1.114 1.114 27,735 1.1141 0.00%
2005-01-12 0 2.575 2.550 2.575 2.575 2.575 90,000 231,750 2.5750 1.114 1.103 1.114 1.114 1.114 208,012 1.1141 0.00%
2005-01-11 0 2.575 2.550 2.575 2.550 2.575 116,000 297,450 2.5642 1.114 1.103 1.114 1.103 1.114 268,105 1.1095 0.98%
2005-01-10 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 1.103 1.103 1.125 1.103 1.103 69,337 1.1033 0.00%
2005-01-07 0 2.550 2.525 2.575 2.525 2.575 352,000 896,700 2.5474 1.103 1.092 1.114 1.092 1.114 813,559 1.1022 -0.97%
2005-01-06 0 2.575 2.550 2.575 2.575 2.575 78,000 200,850 2.5750 1.114 1.103 1.114 1.114 1.114 180,277 1.1141 0.00%
2005-01-05 0 2.575 2.550 2.575 2.575 2.600 210,000 543,250 2.5869 1.114 1.103 1.114 1.114 1.125 485,362 1.1193 0.00%
2005-01-04 0 2.575 2.575 2.625 2.575 2.600 90,000 233,150 2.5906 1.114 1.114 1.136 1.114 1.125 208,012 1.1208 -1.90%
2005-01-03 0 2.625 2.600 2.650 2.600 2.625 40,000 104,500 2.6125 1.136 1.125 1.147 1.125 1.136 92,450 1.1303 0.96%
2004-12-31 0 2.600 2.575 2.625 2.575 2.600 70,000 181,750 2.5964 1.125 1.114 1.136 1.114 1.125 161,787 1.1234 0.97%
2004-12-30 0 2.575 2.575 2.600 2.575 2.575 20,000 51,500 2.5750 1.114 1.114 1.125 1.114 1.114 46,225 1.1141 0.00%
2004-12-29 0 2.575 2.575 2.600 2.575 2.575 614,000 1,581,150 2.5752 1.114 1.114 1.125 1.114 1.114 1,419,106 1.1142 0.00%
2004-12-28 0 2.575 2.550 2.575 2.575 2.575 100,000 257,500 2.5750 1.114 1.103 1.114 1.114 1.114 231,125 1.1141 0.00%
2004-12-24 0 2.575 2.550 2.575 2.550 2.575 40,000 102,500 2.5625 1.114 1.103 1.114 1.103 1.114 92,450 1.1087 0.98%
2004-12-23 0 2.550 2.525 2.575 2.525 2.575 986,000 2,515,400 2.5511 1.103 1.092 1.114 1.092 1.114 2,278,890 1.1038 -0.97%
2004-12-22 0 2.575 2.550 2.575 2.550 2.600 440,000 1,137,150 2.5844 1.114 1.103 1.114 1.103 1.125 1,016,949 1.1182 -0.96%
2004-12-21 0 2.600 2.575 2.600 2.575 2.600 490,000 1,266,000 2.5837 1.125 1.114 1.125 1.114 1.125 1,132,511 1.1179 0.00%
2004-12-20 0 2.600 2.575 2.600 2.600 2.650 42,000 109,300 2.6024 1.125 1.114 1.125 1.125 1.147 97,072 1.1260 -0.95%
2004-12-17 0 2.625 2.600 2.650 2.600 2.625 62,000 162,700 2.6242 1.136 1.125 1.147 1.125 1.136 143,297 1.1354 0.96%
2004-12-16 0 2.600 2.575 2.625 2.600 2.650 42,000 110,800 2.6381 1.125 1.114 1.136 1.125 1.147 97,072 1.1414 0.00%
2004-12-15 0 2.600 2.600 2.650 - - 0 0 - 1.125 1.125 1.147 - - 0 - 0.00%
2004-12-14 0 2.600 2.550 2.625 2.575 2.600 154,000 400,300 2.5994 1.125 1.103 1.136 1.114 1.125 355,932 1.1247 0.00%
2004-12-13 0 2.600 2.600 2.650 2.600 2.625 10,000 26,150 2.6150 1.125 1.125 1.147 1.125 1.136 23,112 1.1314 -1.89%
2004-12-10 0 2.650 2.625 2.650 2.650 2.650 50,000 132,500 2.6500 1.147 1.136 1.147 1.147 1.147 115,562 1.1466 0.00%
2004-12-09 0 2.650 2.625 2.650 2.625 2.650 90,000 238,250 2.6472 1.147 1.136 1.147 1.136 1.147 208,012 1.1454 0.00%
2004-12-08 0 2.650 2.650 2.675 2.650 2.650 142,000 376,300 2.6500 1.147 1.147 1.157 1.147 1.147 328,197 1.1466 -0.93%
2004-12-07 0 2.675 2.650 2.675 2.650 2.700 54,000 143,500 2.6574 1.157 1.147 1.157 1.147 1.168 124,807 1.1498 0.00%
2004-12-06 0 2.675 2.650 2.700 2.650 2.700 538,000 1,431,150 2.6601 1.157 1.147 1.168 1.147 1.168 1,243,451 1.1509 1.90%
2004-12-03 0 2.625 2.625 2.650 2.625 2.650 136,000 358,000 2.6324 1.136 1.136 1.147 1.136 1.147 314,330 1.1389 -0.94%
2004-12-02 0 2.650 2.625 2.650 2.625 2.675 418,000 1,108,400 2.6517 1.147 1.136 1.147 1.136 1.157 966,101 1.1473 0.00%
2004-12-01 0 2.650 2.650 2.675 2.625 2.650 66,000 174,650 2.6462 1.147 1.147 1.157 1.136 1.147 152,542 1.1449 0.00%
2004-11-30 0 2.650 2.650 2.675 2.625 2.650 274,000 724,750 2.6451 1.147 1.147 1.157 1.136 1.147 633,282 1.1444 0.95%
2004-11-29 0 2.625 2.625 2.650 2.625 2.650 264,000 694,000 2.6288 1.136 1.136 1.147 1.136 1.147 610,169 1.1374 0.00%
2004-11-26 0 2.625 2.625 2.650 2.550 2.625 268,000 701,250 2.6166 1.136 1.136 1.147 1.103 1.136 619,414 1.1321 -0.94%
2004-11-25 0 2.650 2.550 2.675 2.525 2.650 224,000 579,850 2.5886 1.147 1.103 1.157 1.092 1.147 517,719 1.1200 6.00%
2004-11-24 0 2.500 2.500 2.550 2.500 2.550 1,464,000 3,689,200 2.5199 1.082 1.082 1.103 1.082 1.103 3,383,666 1.0903 -0.99%
2004-11-23 0 2.525 2.525 2.575 2.525 2.550 964,000 2,439,300 2.5304 1.092 1.092 1.114 1.092 1.103 2,228,043 1.0948 0.00%
2004-11-22 0 2.525 2.525 2.550 2.525 2.550 230,000 581,000 2.5261 1.092 1.092 1.103 1.092 1.103 531,587 1.0930 -0.98%
2004-11-19 0 2.550 2.525 2.550 2.550 2.550 140,000 357,000 2.5500 1.103 1.092 1.103 1.103 1.103 323,575 1.1033 0.99%
2004-11-18 0 2.525 2.525 2.550 2.525 2.550 570,000 1,444,750 2.5346 1.092 1.092 1.103 1.092 1.103 1,317,411 1.0967 0.00%
2004-11-17 0 2.525 2.525 2.550 2.525 2.550 1,228,000 3,112,000 2.5342 1.092 1.092 1.103 1.092 1.103 2,838,212 1.0965 0.00%
2004-11-16 0 2.525 2.525 2.550 2.525 2.550 750,000 1,910,050 2.5467 1.092 1.092 1.103 1.092 1.103 1,733,436 1.1019 0.00%
2004-11-15 0 2.525 2.525 2.550 2.525 2.550 524,000 1,327,850 2.5341 1.092 1.092 1.103 1.092 1.103 1,211,094 1.0964 -0.98%
2004-11-12 0 2.550 2.525 2.550 2.550 2.550 286,000 729,300 2.5500 1.103 1.092 1.103 1.103 1.103 661,017 1.1033 0.00%
2004-11-11 0 2.550 2.525 2.550 2.500 2.550 660,000 1,665,450 2.5234 1.103 1.092 1.103 1.082 1.103 1,525,423 1.0918 2.00%
2004-11-10 0 2.500 2.500 2.550 2.500 2.550 1,138,000 2,883,250 2.5336 1.082 1.082 1.103 1.082 1.103 2,630,200 1.0962 -0.99%
2004-11-09 0 2.525 2.500 2.525 2.525 2.575 378,000 960,700 2.5415 1.092 1.082 1.092 1.092 1.114 873,652 1.0996 -1.94%
2004-11-08 0 2.575 2.550 2.575 2.525 2.600 158,000 406,250 2.5712 1.114 1.103 1.114 1.092 1.125 365,177 1.1125 0.98%
2004-11-05 0 2.550 2.525 2.550 2.550 2.575 538,000 1,377,150 2.5598 1.103 1.092 1.103 1.103 1.114 1,243,451 1.1075 0.00%
2004-11-04 0 2.550 2.550 2.575 2.550 2.600 458,000 1,177,900 2.5718 1.103 1.103 1.114 1.103 1.125 1,058,551 1.1127 0.99%
2004-11-03 0 2.525 2.525 2.550 2.525 2.600 634,000 1,631,300 2.5730 1.092 1.092 1.103 1.092 1.125 1,465,331 1.1133 -2.88%
2004-11-02 0 2.600 2.575 2.600 2.550 2.600 174,000 447,800 2.5736 1.125 1.114 1.125 1.103 1.125 402,157 1.1135 0.00%
2004-11-01 0 2.600 2.575 2.600 2.550 2.600 30,000 77,250 2.5750 1.125 1.114 1.125 1.103 1.125 69,337 1.1141 0.00%
2004-10-29 0 2.600 2.600 2.625 2.575 2.600 160,000 415,900 2.5994 1.125 1.125 1.136 1.114 1.125 369,800 1.1247 0.97%
2004-10-28 0 2.575 2.575 2.600 2.575 2.575 28,000 72,100 2.5750 1.114 1.114 1.125 1.114 1.114 64,715 1.1141 0.00%
2004-10-27 0 2.575 2.550 2.600 2.575 2.575 118,000 303,850 2.5750 1.114 1.103 1.125 1.114 1.114 272,727 1.1141 0.00%
2004-10-26 0 2.575 2.575 2.600 2.550 2.600 72,000 184,950 2.5688 1.114 1.114 1.125 1.103 1.125 166,410 1.1114 -0.96%
2004-10-25 0 2.600 2.600 2.625 2.600 2.600 76,000 197,600 2.6000 1.125 1.125 1.136 1.125 1.125 175,655 1.1249 -0.95%
2004-10-21 0 2.625 2.625 2.650 2.600 2.650 88,000 230,700 2.6216 1.136 1.136 1.147 1.125 1.147 203,390 1.1343 -0.94%
2004-10-20 0 2.650 2.600 2.675 2.650 2.650 478,000 1,266,700 2.6500 1.147 1.125 1.157 1.147 1.147 1,104,776 1.1466 0.00%
2004-10-19 0 2.650 2.650 2.675 2.650 2.650 42,000 111,300 2.6500 1.147 1.147 1.157 1.147 1.147 97,072 1.1466 0.00%
2004-10-18 0 2.650 2.650 2.675 2.650 2.650 38,000 100,700 2.6500 1.147 1.147 1.157 1.147 1.147 87,827 1.1466 -0.93%
2004-10-15 0 2.675 2.650 2.675 2.650 2.675 32,000 85,100 2.6594 1.157 1.147 1.157 1.147 1.157 73,960 1.1506 0.94%
2004-10-14 0 2.650 2.650 2.675 2.650 2.675 90,000 240,000 2.6667 1.147 1.147 1.157 1.147 1.157 208,012 1.1538 -0.93%
2004-10-13 0 2.675 2.650 2.700 2.675 2.675 28,000 74,900 2.6750 1.157 1.147 1.168 1.157 1.157 64,715 1.1574 0.00%
2004-10-12 0 2.675 2.675 2.700 2.675 2.675 96,000 256,800 2.6750 1.157 1.157 1.168 1.157 1.157 221,880 1.1574 0.00%
2004-10-11 0 2.675 2.650 2.675 2.650 2.675 66,000 175,650 2.6614 1.157 1.147 1.157 1.147 1.157 152,542 1.1515 0.94%
2004-10-08 0 2.650 2.650 2.700 2.650 2.650 467,000 1,237,450 2.6498 1.147 1.147 1.168 1.147 1.147 1,079,353 1.1465 0.95%
2004-10-07 0 2.625 2.625 2.650 2.625 2.625 14,000 36,750 2.6250 1.136 1.136 1.147 1.136 1.136 32,357 1.1358 -0.94%
2004-10-06 0 2.650 2.625 2.700 2.650 2.650 52,000 137,800 2.6500 1.147 1.136 1.168 1.147 1.147 120,185 1.1466 -1.85%
2004-10-05 0 2.700 2.625 2.700 2.625 2.700 120,000 315,900 2.6325 1.168 1.136 1.168 1.136 1.168 277,350 1.1390 2.86%
2004-10-04 0 2.625 2.625 2.650 2.625 2.650 74,000 194,750 2.6318 1.136 1.136 1.147 1.136 1.147 171,032 1.1387 -2.78%
2004-09-30 0 2.700 2.650 2.700 2.650 2.700 26,000 69,550 2.6750 1.168 1.147 1.168 1.147 1.168 60,092 1.1574 1.89%
2004-09-28 0 2.650 2.650 2.700 2.600 2.750 174,000 458,350 2.6342 1.147 1.147 1.168 1.125 1.190 402,157 1.1397 -0.38%
2004-09-27 0 2.750 2.725 2.750 2.725 2.750 134,000 366,900 2.7381 1.151 1.140 1.151 1.140 1.151 320,186 1.1459 0.00%
2004-09-24 0 2.750 2.750 2.775 2.750 2.750 190,000 522,500 2.7500 1.151 1.151 1.161 1.151 1.151 453,995 1.1509 -0.90%
2004-09-23 0 2.775 2.750 2.775 2.725 2.775 186,000 514,700 2.7672 1.161 1.151 1.161 1.140 1.161 444,437 1.1581 0.91%
2004-09-22 0 2.750 2.750 2.775 2.750 2.775 144,000 396,650 2.7545 1.151 1.151 1.161 1.151 1.161 344,080 1.1528 -0.90%
2004-09-21 0 2.775 2.775 2.800 2.750 2.775 170,000 469,000 2.7588 1.161 1.161 1.172 1.151 1.161 406,206 1.1546 0.91%
2004-09-20 0 2.750 2.725 2.775 2.750 2.750 188,000 517,000 2.7500 1.151 1.140 1.161 1.151 1.151 449,216 1.1509 0.00%
2004-09-17 0 2.750 2.750 2.775 2.725 2.750 258,000 709,400 2.7496 1.151 1.151 1.161 1.140 1.151 616,478 1.1507 0.00%
2004-09-16 0 2.750 2.725 2.750 2.750 2.750 54,000 148,500 2.7500 1.151 1.140 1.151 1.151 1.151 129,030 1.1509 0.00%
2004-09-15 0 2.750 2.750 2.775 2.750 2.775 296,000 814,250 2.7508 1.151 1.151 1.161 1.151 1.161 707,277 1.1512 0.00%
2004-09-14 0 2.750 2.750 2.775 2.750 2.775 200,000 551,550 2.7578 1.151 1.151 1.161 1.151 1.161 477,890 1.1541 0.00%
2004-09-13 0 2.750 2.750 2.775 2.700 2.800 340,000 941,250 2.7684 1.151 1.151 1.161 1.130 1.172 812,412 1.1586 3.77%
2004-09-10 0 2.650 2.650 2.675 2.650 2.650 80,000 212,000 2.6500 1.109 1.109 1.120 1.109 1.109 191,156 1.1090 0.95%
2004-09-09 0 2.625 2.625 2.650 2.625 2.625 4,000 10,500 2.6250 1.099 1.099 1.109 1.099 1.099 9,558 1.0986 -0.94%
2004-09-08 0 2.650 2.625 2.650 2.600 2.650 32,000 84,200 2.6313 1.109 1.099 1.109 1.088 1.109 76,462 1.1012 0.00%
2004-09-07 0 2.650 2.625 2.650 2.625 2.650 90,000 237,750 2.6417 1.109 1.099 1.109 1.099 1.109 215,050 1.1056 0.00%
2004-09-06 0 2.650 2.625 2.650 2.625 2.650 48,000 126,700 2.6396 1.109 1.099 1.109 1.099 1.109 114,693 1.1047 1.92%
2004-09-03 0 2.600 2.600 2.650 - - 0 0 - 1.088 1.088 1.109 - - 0 - 0.00%
2004-09-02 0 2.600 2.600 2.650 2.600 2.650 166,000 434,600 2.6181 1.088 1.088 1.109 1.088 1.109 396,648 1.0957 1.96%
2004-09-01 0 2.550 2.550 2.600 2.550 2.550 16,000 40,800 2.5500 1.067 1.067 1.088 1.067 1.067 38,231 1.0672 0.99%
2004-08-31 0 2.525 2.525 2.600 2.525 2.550 110,000 280,050 2.5459 1.057 1.057 1.088 1.057 1.067 262,839 1.0655 -1.94%
2004-08-30 0 2.575 2.575 2.600 2.575 2.575 60,000 154,500 2.5750 1.078 1.078 1.088 1.078 1.078 143,367 1.0777 -0.96%
2004-08-27 0 2.600 2.550 2.600 2.575 2.600 40,000 103,500 2.5875 1.088 1.067 1.088 1.078 1.088 95,578 1.0829 1.96%
2004-08-26 0 2.550 2.550 2.600 2.550 2.600 82,000 211,100 2.5744 1.067 1.067 1.088 1.067 1.088 195,935 1.0774 0.00%
2004-08-25 0 2.550 2.550 2.600 2.550 2.550 40,000 102,000 2.5500 1.067 1.067 1.088 1.067 1.067 95,578 1.0672 0.00%
2004-08-24 0 2.550 2.550 2.600 2.550 2.550 28,000 71,400 2.5500 1.067 1.067 1.088 1.067 1.067 66,905 1.0672 0.00%
2004-08-23 0 2.550 2.550 2.600 2.550 2.575 164,000 418,650 2.5527 1.067 1.067 1.088 1.067 1.078 391,869 1.0683 0.00%
2004-08-20 0 2.550 2.500 2.575 2.525 2.550 4,000 10,150 2.5375 1.067 1.046 1.078 1.057 1.067 9,558 1.0620 0.99%
2004-08-19 0 2.525 2.500 2.550 2.500 2.525 92,000 230,950 2.5103 1.057 1.046 1.067 1.046 1.057 219,829 1.0506 0.00%
2004-08-18 0 2.525 2.500 2.550 2.525 2.550 100,000 254,500 2.5450 1.057 1.046 1.067 1.057 1.067 238,945 1.0651 -0.98%
2004-08-17 0 2.550 2.550 2.575 2.550 2.550 46,000 117,300 2.5500 1.067 1.067 1.078 1.067 1.067 109,915 1.0672 0.00%
2004-08-16 0 2.550 2.500 2.550 2.550 2.550 10,000 25,500 2.5500 1.067 1.046 1.067 1.067 1.067 23,894 1.0672 -0.97%
2004-08-13 0 2.575 2.575 2.600 - - 0 0 - 1.078 1.078 1.088 - - 0 - 0.00%
2004-08-12 0 2.575 2.575 2.600 2.550 2.550 4,000 10,200 2.5500 1.078 1.078 1.088 1.067 1.067 9,558 1.0672 0.98%
2004-08-11 0 2.550 2.550 2.600 2.550 2.625 200,000 517,150 2.5858 1.067 1.067 1.088 1.067 1.099 477,890 1.0822 -1.92%
2004-08-10 0 2.600 2.575 2.625 2.600 2.600 54,000 140,400 2.6000 1.088 1.078 1.099 1.088 1.088 129,030 1.0881 0.97%
2004-08-09 0 2.575 2.575 2.600 2.550 2.575 20,000 51,100 2.5550 1.078 1.078 1.088 1.067 1.078 47,789 1.0693 0.98%
2004-08-06 0 2.550 2.550 2.600 2.550 2.550 14,000 35,700 2.5500 1.067 1.067 1.088 1.067 1.067 33,452 1.0672 -1.92%
2004-08-05 0 2.600 2.600 2.625 2.550 2.600 36,000 93,300 2.5917 1.088 1.088 1.099 1.067 1.088 86,020 1.0846 1.96%
2004-08-04 0 2.550 2.550 2.650 2.550 2.550 50,000 127,500 2.5500 1.067 1.067 1.109 1.067 1.067 119,472 1.0672 -4.67%
2004-08-03 0 2.675 2.550 2.675 - - 0 0 - 1.120 1.067 1.120 - - 0 - -0.93%
2004-08-02 0 2.700 2.550 2.700 - - 0 0 - 1.130 1.067 1.130 - - 0 - -2.70%
2004-07-30 0 2.775 2.550 2.775 2.550 2.775 72,000 186,550 2.5910 1.161 1.067 1.161 1.067 1.161 172,040 1.0843 8.82%
2004-07-29 0 2.550 2.550 2.600 2.525 2.550 176,000 447,150 2.5406 1.067 1.067 1.088 1.057 1.067 420,543 1.0633 0.00%
2004-07-28 0 2.550 2.550 2.600 2.550 2.550 8,000 20,400 2.5500 1.067 1.067 1.088 1.067 1.067 19,116 1.0672 -3.77%
2004-07-27 0 2.650 2.550 2.650 - - 0 0 - 1.109 1.067 1.109 - - 0 - 0.00%
2004-07-26 0 2.650 2.600 2.650 - - 0 0 - 1.109 1.088 1.109 - - 0 - -0.93%
2004-07-23 0 2.675 2.625 2.675 2.650 2.700 74,000 197,950 2.6750 1.120 1.099 1.120 1.109 1.130 176,819 1.1195 1.90%
2004-07-22 0 2.625 2.600 2.625 2.600 2.625 286,000 744,100 2.6017 1.099 1.088 1.099 1.088 1.099 683,382 1.0888 5.00%
2004-07-21 0 2.500 2.500 2.575 2.500 2.550 30,000 75,650 2.5217 1.046 1.046 1.078 1.046 1.067 71,683 1.0553 0.00%
2004-07-20 0 2.500 2.500 2.550 2.500 2.500 144,000 360,200 2.5014 1.046 1.046 1.067 1.046 1.046 344,080 1.0468 0.00%
2004-07-19 0 2.500 2.500 2.600 2.500 2.500 144,000 360,000 2.5000 1.046 1.046 1.088 1.046 1.046 344,080 1.0463 0.00%
2004-07-16 0 2.500 2.500 2.550 - - 0 0 - 1.046 1.046 1.067 - - 0 - 0.00%
2004-07-15 0 2.500 2.500 2.525 2.500 2.550 30,000 75,200 2.5067 1.046 1.046 1.057 1.046 1.067 71,683 1.0491 0.00%
2004-07-14 0 2.500 2.500 2.550 - - 6,000 15,150 2.5250 1.046 1.046 1.067 - - 14,337 1.0567 0.00%
2004-07-13 0 2.500 2.500 2.550 2.500 2.500 22,000 55,000 2.5000 1.046 1.046 1.067 1.046 1.046 52,568 1.0463 -1.96%
2004-07-12 0 2.550 2.525 2.550 2.525 2.550 90,000 229,000 2.5444 1.067 1.057 1.067 1.057 1.067 215,050 1.0649 0.00%
2004-07-09 0 2.550 2.550 2.575 2.550 2.550 26,000 66,300 2.5500 1.067 1.067 1.078 1.067 1.067 62,126 1.0672 0.99%
2004-07-08 0 2.525 2.500 2.525 2.550 2.550 12,000 30,600 2.5500 1.057 1.046 1.057 1.067 1.067 28,673 1.0672 -0.98%
2004-07-07 0 2.550 2.500 2.550 2.525 2.550 56,000 141,400 2.5250 1.067 1.046 1.067 1.057 1.067 133,809 1.0567 2.00%
2004-07-06 0 2.500 2.500 2.550 2.500 2.525 386,000 967,500 2.5065 1.046 1.046 1.067 1.046 1.057 922,327 1.0490 0.00%
2004-07-05 0 2.500 2.500 2.525 2.500 2.525 180,000 453,250 2.5181 1.046 1.046 1.057 1.046 1.057 430,101 1.0538 1.01%
2004-07-02 0 2.475 2.450 2.475 2.475 2.475 22,000 54,450 2.4750 1.036 1.025 1.036 1.036 1.036 52,568 1.0358 -1.00%
2004-06-30 0 2.500 2.475 2.500 2.500 2.500 134,000 334,950 2.4996 1.046 1.036 1.046 1.046 1.046 320,186 1.0461 1.01%
2004-06-29 0 2.475 2.450 2.475 - - 0 0 - 1.036 1.025 1.036 - - 0 - 0.00%
2004-06-28 0 2.475 2.425 2.475 2.450 2.500 170,000 420,200 2.4718 1.036 1.015 1.036 1.025 1.046 406,206 1.0345 1.02%
2004-06-25 0 2.450 2.425 2.450 2.450 2.450 100,000 245,000 2.4500 1.025 1.015 1.025 1.025 1.025 238,945 1.0253 -2.00%
2004-06-24 0 2.500 2.450 2.500 2.475 2.500 48,000 118,850 2.4760 1.046 1.025 1.046 1.036 1.046 114,693 1.0362 4.17%
2004-06-23 0 2.400 2.425 2.450 2.375 2.475 44,000 107,500 2.4432 1.004 1.015 1.025 0.994 1.036 105,136 1.0225 -3.03%
2004-06-21 0 2.475 2.475 2.500 2.450 2.475 18,000 44,400 2.4667 1.036 1.036 1.046 1.025 1.036 43,010 1.0323 0.00%
2004-06-18 0 2.475 2.475 2.500 2.475 2.475 70,000 173,250 2.4750 1.036 1.036 1.046 1.036 1.036 167,261 1.0358 0.00%
2004-06-17 0 2.475 2.450 2.475 2.450 2.475 98,000 241,250 2.4617 1.036 1.025 1.036 1.025 1.036 234,166 1.0303 0.00%
2004-06-16 0 2.475 2.475 2.500 2.475 2.500 80,000 199,750 2.4969 1.036 1.036 1.046 1.036 1.046 191,156 1.0450 0.00%
2004-06-15 0 2.475 2.475 2.500 2.475 2.475 8,000 19,800 2.4750 1.036 1.036 1.046 1.036 1.036 19,116 1.0358 0.00%
2004-06-14 0 2.475 2.475 2.525 2.475 2.550 130,000 330,150 2.5396 1.036 1.036 1.057 1.036 1.067 310,628 1.0628 -1.00%
2004-06-11 0 2.500 2.475 2.500 2.500 2.525 42,000 105,250 2.5060 1.046 1.036 1.046 1.046 1.057 100,357 1.0488 -0.99%
2004-06-10 0 2.525 2.475 2.525 - - 0 0 - 1.057 1.036 1.057 - - 0 - 0.00%
2004-06-09 0 2.525 2.500 2.525 2.450 2.525 18,000 45,250 2.5139 1.057 1.046 1.057 1.025 1.057 43,010 1.0521 0.00%
2004-06-08 0 2.525 2.525 2.550 2.500 2.525 122,000 306,550 2.5127 1.057 1.057 1.067 1.046 1.057 291,513 1.0516 1.00%
2004-06-07 0 2.500 2.450 2.500 2.500 2.500 128,000 320,000 2.5000 1.046 1.025 1.046 1.046 1.046 305,849 1.0463 0.00%
2004-06-04 0 2.500 2.500 2.550 2.500 2.525 10,000 25,050 2.5050 1.046 1.046 1.067 1.046 1.057 23,894 1.0484 0.00%
2004-06-03 0 2.500 2.500 2.550 2.450 2.475 52,000 128,500 2.4712 1.046 1.046 1.067 1.025 1.036 124,251 1.0342 0.00%
2004-06-02 0 2.500 2.500 2.550 2.500 2.500 48,000 120,000 2.5000 1.046 1.046 1.067 1.046 1.046 114,693 1.0463 -0.99%
2004-06-01 0 2.525 2.525 2.550 2.500 2.550 38,000 95,700 2.5184 1.057 1.057 1.067 1.046 1.067 90,799 1.0540 1.00%
2004-05-31 0 2.500 2.475 2.500 2.475 2.500 40,000 99,750 2.4938 1.046 1.036 1.046 1.036 1.046 95,578 1.0437 0.00%
2004-05-28 0 2.500 2.475 2.500 2.450 2.500 4,240,000 10,392,800 2.4511 1.046 1.036 1.046 1.025 1.046 10,131,258 1.0258 0.00%
2004-05-27 0 2.500 2.500 2.525 2.450 2.500 2,070,000 5,024,250 2.4272 1.046 1.046 1.057 1.025 1.046 4,946,157 1.0158 3.09%
2004-05-25 0 2.425 2.425 2.550 2.425 2.525 24,000 59,450 2.4771 1.015 1.015 1.067 1.015 1.057 57,347 1.0367 -3.96%
2004-05-24 0 2.525 2.500 2.525 - - 0 0 - 1.057 1.046 1.057 - - 0 - -0.98%
2004-05-21 0 2.550 2.500 2.575 2.450 2.575 142,000 356,550 2.5109 1.067 1.046 1.078 1.025 1.078 339,302 1.0508 4.08%
2004-05-20 0 2.450 2.425 2.450 2.325 2.450 68,000 164,450 2.4184 1.025 1.015 1.025 0.973 1.025 162,482 1.0121 2.08%
2004-05-19 0 2.550 2.550 2.575 2.450 2.575 246,000 614,100 2.4963 1.004 1.004 1.014 0.965 1.014 624,542 0.9833 5.15%
2004-05-18 0 2.425 2.425 2.500 2.400 2.475 1,686,000 4,109,400 2.4374 0.955 0.955 0.985 0.945 0.975 4,280,397 0.9601 -1.02%
2004-05-17 0 2.450 2.350 2.450 2.350 2.500 432,000 1,063,750 2.4624 0.965 0.926 0.965 0.926 0.985 1,096,757 0.9699 -2.00%
2004-05-14 0 2.500 2.500 2.525 2.500 2.625 472,000 1,217,750 2.5800 0.985 0.985 0.995 0.985 1.034 1,198,308 1.0162 -4.76%
2004-05-13 0 2.625 2.625 2.650 2.625 2.700 150,000 396,650 2.6443 1.034 1.034 1.044 1.034 1.063 380,818 1.0416 -2.78%
2004-05-12 0 2.700 2.675 2.700 2.700 2.700 98,000 264,600 2.7000 1.063 1.054 1.063 1.063 1.063 248,801 1.0635 0.00%
2004-05-11 0 2.700 2.675 2.700 2.675 2.700 332,000 895,650 2.6977 1.063 1.054 1.063 1.054 1.063 842,878 1.0626 0.00%
2004-05-10 0 2.700 2.700 2.725 2.700 2.850 296,000 822,350 2.7782 1.063 1.063 1.073 1.063 1.123 751,481 1.0943 -3.57%
2004-05-07 0 2.800 2.800 2.825 2.800 2.825 36,000 101,100 2.8083 1.103 1.103 1.113 1.103 1.113 91,396 1.1062 0.00%
2004-05-06 0 2.800 2.800 2.825 2.800 2.825 314,000 879,250 2.8002 1.103 1.103 1.113 1.103 1.113 797,179 1.1030 0.90%
2004-05-05 0 2.775 2.750 2.775 2.775 2.800 8,000 22,300 2.7875 1.093 1.083 1.093 1.093 1.103 20,310 1.0980 0.91%
2004-05-04 0 2.750 2.750 2.800 2.750 2.750 30,000 82,500 2.7500 1.083 1.083 1.103 1.083 1.083 76,164 1.0832 0.92%
2004-05-03 0 2.725 2.725 2.750 2.725 2.800 10,000 27,400 2.7400 1.073 1.073 1.083 1.073 1.103 25,388 1.0793 -2.68%
2004-04-30 0 2.800 2.750 2.800 2.750 2.800 206,000 568,250 2.7585 1.103 1.083 1.103 1.083 1.103 522,990 1.0865 2.75%
2004-04-29 0 2.725 2.700 2.800 2.725 2.725 10,000 27,250 2.7250 1.073 1.063 1.103 1.073 1.073 25,388 1.0733 -2.68%
2004-04-28 0 2.800 2.775 2.800 2.800 2.800 78,000 218,400 2.8000 1.103 1.093 1.103 1.103 1.103 198,025 1.1029 -0.88%
2004-04-27 0 2.825 2.800 2.825 2.825 2.850 496,000 1,401,300 2.8252 1.113 1.103 1.113 1.113 1.123 1,259,239 1.1128 0.00%
2004-04-26 0 2.825 2.825 2.850 2.825 2.850 272,000 768,650 2.8259 1.113 1.113 1.123 1.113 1.123 690,550 1.1131 0.89%
2004-04-23 0 2.800 2.800 2.850 2.800 2.850 452,000 1,285,500 2.8440 1.103 1.103 1.123 1.103 1.123 1,147,532 1.1202 0.00%
2004-04-22 0 2.800 2.775 2.800 2.750 2.800 78,000 216,300 2.7731 1.103 1.093 1.103 1.083 1.103 198,025 1.0923 1.82%
2004-04-21 0 2.750 2.750 2.775 2.700 2.800 644,000 1,763,150 2.7378 1.083 1.083 1.093 1.063 1.103 1,634,980 1.0784 0.92%
2004-04-20 0 2.725 2.725 2.750 2.725 2.775 446,000 1,225,500 2.7478 1.073 1.073 1.083 1.073 1.093 1,132,300 1.0823 -0.91%
2004-04-19 0 2.750 2.750 2.775 2.700 2.750 180,000 491,250 2.7292 1.083 1.083 1.093 1.063 1.083 456,982 1.0750 1.85%
2004-04-16 0 2.700 2.675 2.725 2.625 2.750 950,000 2,550,300 2.6845 1.063 1.054 1.073 1.034 1.083 2,411,849 1.0574 2.86%
2004-04-15 0 2.625 2.600 2.650 2.600 2.625 526,000 1,372,350 2.6090 1.034 1.024 1.044 1.024 1.034 1,335,403 1.0277 -2.78%
2004-04-14 0 2.700 2.700 2.750 2.675 2.725 268,000 724,650 2.7039 1.063 1.063 1.083 1.054 1.073 680,395 1.0650 -0.92%
2004-04-13 0 2.725 2.725 2.775 2.725 2.750 160,000 436,750 2.7297 1.073 1.073 1.093 1.073 1.083 406,206 1.0752 -0.91%
2004-04-08 0 2.750 2.750 2.775 2.725 2.750 162,000 444,350 2.7429 1.083 1.083 1.093 1.073 1.083 411,284 1.0804 1.85%
2004-04-07 0 2.700 2.700 2.725 2.700 2.725 241,000 651,350 2.7027 1.063 1.063 1.073 1.063 1.073 611,848 1.0646 -1.82%
2004-04-06 0 2.750 2.725 2.775 2.750 2.750 80,000 220,000 2.7500 1.083 1.073 1.093 1.083 1.083 203,103 1.0832 0.00%
2004-04-02 0 2.750 2.725 2.750 2.750 2.750 14,000 38,500 2.7500 1.083 1.073 1.083 1.083 1.083 35,543 1.0832 0.92%
2004-04-01 0 2.725 2.725 2.775 2.725 2.750 116,000 317,800 2.7397 1.073 1.073 1.093 1.073 1.083 294,499 1.0791 -1.80%
2004-03-31 0 2.775 2.750 2.775 2.725 2.775 94,000 258,900 2.7543 1.093 1.083 1.093 1.073 1.093 238,646 1.0849 0.91%
2004-03-30 0 2.750 2.750 2.775 2.750 2.750 30,000 82,500 2.7500 1.083 1.083 1.093 1.083 1.083 76,164 1.0832 -0.90%
2004-03-29 0 2.775 2.725 2.775 2.725 2.775 12,000 33,100 2.7583 1.093 1.073 1.093 1.073 1.093 30,465 1.0865 0.00%
2004-03-26 0 2.775 2.725 2.775 2.725 2.800 150,000 414,100 2.7607 1.093 1.073 1.093 1.073 1.103 380,818 1.0874 0.91%
2004-03-25 0 2.750 2.725 2.750 2.725 2.750 246,000 676,300 2.7492 1.083 1.073 1.083 1.073 1.083 624,542 1.0829 -0.90%
2004-03-24 0 2.775 2.775 2.800 2.775 2.800 156,000 434,200 2.7833 1.093 1.093 1.103 1.093 1.103 396,051 1.0963 0.00%
2004-03-23 0 2.775 2.750 2.800 2.750 2.800 374,000 1,039,300 2.7789 1.093 1.083 1.103 1.083 1.103 949,507 1.0946 -0.89%
2004-03-22 0 2.800 2.800 2.825 2.775 2.800 90,000 251,250 2.7917 1.103 1.103 1.113 1.093 1.103 228,491 1.0996 0.00%
2004-03-19 0 2.800 2.775 2.825 2.800 2.800 110,000 308,000 2.8000 1.103 1.093 1.113 1.103 1.103 279,267 1.1029 0.00%
2004-03-18 0 2.800 2.800 2.825 2.800 2.850 90,000 253,250 2.8139 1.103 1.103 1.113 1.103 1.123 228,491 1.1084 0.00%
2004-03-17 0 2.800 2.800 2.825 2.775 2.800 190,000 531,650 2.7982 1.103 1.103 1.113 1.093 1.103 482,370 1.1022 0.00%
2004-03-16 0 2.800 2.775 2.800 2.775 2.800 60,000 167,750 2.7958 1.103 1.093 1.103 1.093 1.103 152,327 1.1012 0.00%
2004-03-15 0 2.800 2.775 2.825 2.800 2.825 102,000 285,650 2.8005 1.103 1.093 1.113 1.103 1.113 258,956 1.1031 0.90%
2004-03-12 0 2.775 2.750 2.775 2.775 2.800 2,120,000 5,929,700 2.7970 1.093 1.083 1.093 1.093 1.103 5,382,231 1.1017 -0.89%
2004-03-11 0 2.800 2.800 2.825 2.775 2.800 1,772,000 4,961,350 2.7999 1.103 1.103 1.113 1.093 1.103 4,498,733 1.1028 0.90%
2004-03-10 0 2.775 2.775 2.800 2.775 2.775 110,000 305,250 2.7750 1.093 1.093 1.103 1.093 1.093 279,267 1.0930 0.00%
2004-03-09 0 2.775 2.775 2.800 2.775 2.850 336,000 940,200 2.7982 1.093 1.093 1.103 1.093 1.123 853,033 1.1022 -1.77%
2004-03-08 0 2.825 2.825 2.850 2.825 2.850 170,000 481,800 2.8341 1.113 1.113 1.123 1.113 1.123 431,594 1.1163 0.89%
2004-03-05 0 2.800 2.775 2.825 2.800 2.800 158,000 442,400 2.8000 1.103 1.093 1.113 1.103 1.103 401,129 1.1029 0.90%
2004-03-04 0 2.775 2.775 2.800 2.775 2.800 418,000 1,161,050 2.7776 1.093 1.093 1.103 1.093 1.103 1,061,213 1.0941 -0.89%
2004-03-03 0 2.800 2.775 2.800 2.775 2.800 354,000 985,350 2.7835 1.103 1.093 1.103 1.093 1.103 898,731 1.0964 0.00%
2004-03-02 0 2.800 2.775 2.800 2.775 2.800 338,000 946,100 2.7991 1.103 1.093 1.103 1.093 1.103 858,110 1.1025 0.90%
2004-03-01 0 2.775 2.775 2.800 2.775 2.800 160,000 446,750 2.7922 1.093 1.093 1.103 1.093 1.103 406,206 1.0998 -0.89%
2004-02-27 0 2.800 2.775 2.825 2.775 2.825 234,000 654,600 2.7974 1.103 1.093 1.113 1.093 1.113 594,076 1.1019 0.90%
2004-02-26 0 2.775 2.775 2.800 2.750 2.825 568,000 1,580,650 2.7828 1.093 1.093 1.103 1.083 1.113 1,442,032 1.0961 -1.77%
2004-02-25 0 2.825 2.825 2.850 2.825 2.850 730,000 2,063,300 2.8264 1.113 1.113 1.123 1.113 1.123 1,853,315 1.1133 -0.88%
2004-02-24 0 2.850 2.850 2.900 2.850 2.900 1,598,000 4,564,450 2.8564 1.123 1.123 1.142 1.123 1.142 4,056,984 1.1251 0.00%
2004-02-23 0 2.850 2.850 2.875 2.775 2.875 1,622,000 4,572,100 2.8188 1.123 1.123 1.132 1.093 1.132 4,117,914 1.1103 2.70%
2004-02-20 0 2.775 2.775 2.800 2.675 2.800 1,454,000 3,968,300 2.7292 1.093 1.093 1.103 1.054 1.103 3,691,398 1.0750 4.72%
2004-02-19 0 2.650 2.650 2.700 2.650 2.675 1,302,000 3,474,050 2.6682 1.044 1.044 1.063 1.044 1.054 3,305,502 1.0510 0.00%
2004-02-18 0 2.650 2.650 2.700 2.650 2.675 460,000 1,224,550 2.6621 1.044 1.044 1.063 1.044 1.054 1,167,843 1.0486 0.00%
2004-02-17 0 2.650 2.625 2.650 2.625 2.700 340,000 900,500 2.6485 1.044 1.034 1.044 1.034 1.063 863,188 1.0432 -0.93%
2004-02-16 0 2.675 2.650 2.675 2.600 2.675 1,056,000 2,774,700 2.6276 1.054 1.044 1.054 1.024 1.054 2,680,960 1.0350 2.88%
2004-02-13 0 2.600 2.575 2.600 2.575 2.600 374,000 966,050 2.5830 1.024 1.014 1.024 1.014 1.024 949,507 1.0174 0.97%
2004-02-12 0 2.575 2.575 2.600 2.575 2.600 96,000 247,350 2.5766 1.014 1.014 1.024 1.014 1.024 243,724 1.0149 0.00%
2004-02-11 0 2.575 2.575 2.600 2.575 2.600 696,000 1,794,050 2.5777 1.014 1.014 1.024 1.014 1.024 1,766,997 1.0153 0.98%
2004-02-10 0 2.550 2.550 2.575 2.500 2.550 400,000 1,012,600 2.5315 1.004 1.004 1.014 0.985 1.004 1,015,515 0.9971 0.99%
2004-02-09 0 2.525 2.500 2.525 2.500 2.525 322,000 805,550 2.5017 0.995 0.985 0.995 0.985 0.995 817,490 0.9854 1.00%
2004-02-06 0 2.500 2.475 2.500 2.475 2.500 154,000 384,750 2.4984 0.985 0.975 0.985 0.975 0.985 390,973 0.9841 0.00%
2004-02-05 0 2.500 2.475 2.500 2.475 2.500 132,000 327,400 2.4803 0.985 0.975 0.985 0.975 0.985 335,120 0.9770 1.01%
2004-02-04 0 2.475 2.475 2.500 2.475 2.500 390,000 967,800 2.4815 0.975 0.975 0.985 0.975 0.985 990,127 0.9774 0.00%
2004-02-03 0 2.475 2.475 2.500 2.450 2.500 138,000 342,300 2.4804 0.975 0.975 0.985 0.965 0.985 350,353 0.9770 1.02%
2004-02-02 0 2.450 2.450 2.475 2.450 2.500 130,000 322,000 2.4769 0.965 0.965 0.975 0.965 0.985 330,042 0.9756 -2.00%
2004-01-30 0 2.500 2.500 2.525 2.475 2.500 608,000 1,510,800 2.4849 0.985 0.985 0.995 0.975 0.985 1,543,583 0.9788 0.00%
2004-01-29 0 2.500 2.500 2.525 2.500 2.525 192,000 480,150 2.5008 0.985 0.985 0.995 0.985 0.995 487,447 0.9850 -0.99%
2004-01-28 0 2.525 2.500 2.550 2.525 2.550 274,000 692,300 2.5266 0.995 0.985 1.004 0.995 1.004 695,628 0.9952 -0.98%
2004-01-27 0 2.550 2.525 2.575 2.500 2.550 228,000 579,550 2.5419 1.004 0.995 1.014 0.985 1.004 578,844 1.0012 0.99%
2004-01-26 0 2.525 2.525 2.550 2.525 2.575 240,000 610,400 2.5433 0.995 0.995 1.004 0.995 1.014 609,309 1.0018 0.00%
2004-01-21 0 2.525 2.500 2.525 2.500 2.525 60,000 150,500 2.5083 0.995 0.985 0.995 0.985 0.995 152,327 0.9880 1.00%
2004-01-20 0 2.500 2.500 2.525 2.500 2.525 508,000 1,275,500 2.5108 0.985 0.985 0.995 0.985 0.995 1,289,704 0.9890 0.00%
2004-01-19 0 2.500 2.500 2.525 2.500 2.550 240,000 606,400 2.5267 0.985 0.985 0.995 0.985 1.004 609,309 0.9952 -0.99%
2004-01-16 0 2.525 2.500 2.525 2.500 2.525 122,000 306,800 2.5148 0.995 0.985 0.995 0.985 0.995 309,732 0.9905 0.00%
2004-01-15 0 2.525 2.525 2.550 2.525 2.575 106,000 269,950 2.5467 0.995 0.995 1.004 0.995 1.014 269,112 1.0031 0.00%
2004-01-14 0 2.525 2.500 2.525 2.500 2.550 158,000 397,750 2.5174 0.995 0.985 0.995 0.985 1.004 401,129 0.9916 0.00%
2004-01-13 0 2.525 2.500 2.525 2.500 2.550 280,000 704,600 2.5164 0.995 0.985 0.995 0.985 1.004 710,861 0.9912 0.00%
2004-01-12 0 2.525 2.525 2.575 2.525 2.525 192,000 484,900 2.5255 0.995 0.995 1.014 0.995 0.995 487,447 0.9948 0.00%
2004-01-09 0 2.525 2.525 2.550 2.525 2.600 218,000 562,250 2.5791 0.995 0.995 1.004 0.995 1.024 553,456 1.0159 -0.98%
2004-01-08 0 2.550 2.525 2.600 2.550 2.600 312,000 803,600 2.5756 1.004 0.995 1.024 1.004 1.024 792,102 1.0145 -0.97%
2004-01-07 0 2.575 2.525 2.575 2.525 2.600 428,000 1,097,100 2.5633 1.014 0.995 1.014 0.995 1.024 1,086,601 1.0097 0.00%
2004-01-06 0 2.575 2.550 2.575 2.525 2.600 541,000 1,387,250 2.5642 1.014 1.004 1.014 0.995 1.024 1,373,484 1.0100 1.98%
2004-01-05 0 2.525 2.525 2.550 2.500 2.550 420,000 1,060,300 2.5245 0.995 0.995 1.004 0.985 1.004 1,066,291 0.9944 0.00%
2004-01-02 0 2.525 2.500 2.550 2.475 2.525 840,000 2,103,900 2.5046 0.995 0.985 1.004 0.975 0.995 2,132,582 0.9866 1.00%
2003-12-31 0 2.500 2.475 2.500 2.450 2.500 46,000 114,050 2.4793 0.985 0.975 0.985 0.965 0.985 116,784 0.9766 2.04%
2003-12-30 0 2.450 2.450 2.475 2.450 2.500 346,000 856,800 2.4763 0.965 0.965 0.975 0.965 0.985 878,421 0.9754 -1.01%
2003-12-29 0 2.475 2.450 2.500 2.450 2.475 250,000 615,700 2.4628 0.975 0.965 0.985 0.965 0.975 634,697 0.9701 -1.00%
2003-12-24 0 2.500 2.475 2.500 2.450 2.500 130,000 321,150 2.4704 0.985 0.975 0.985 0.965 0.985 330,042 0.9731 2.04%
2003-12-23 0 2.450 2.450 2.475 2.450 2.500 170,000 421,250 2.4779 0.965 0.965 0.975 0.965 0.985 431,594 0.9760 -2.00%
2003-12-22 0 2.500 2.475 2.500 2.500 2.500 30,000 75,000 2.5000 0.985 0.975 0.985 0.985 0.985 76,164 0.9847 1.01%
2003-12-19 0 2.475 2.475 2.500 2.475 2.500 158,000 392,650 2.4851 0.975 0.975 0.985 0.975 0.985 401,129 0.9789 0.00%
2003-12-18 0 2.475 2.475 2.500 2.475 2.500 156,000 387,750 2.4856 0.975 0.975 0.985 0.975 0.985 396,051 0.9790 -1.00%
2003-12-17 0 2.500 2.475 2.500 2.475 2.525 278,000 694,850 2.4995 0.985 0.975 0.985 0.975 0.995 705,783 0.9845 0.00%
2003-12-16 0 2.500 2.500 2.550 2.500 2.550 160,000 402,000 2.5125 0.985 0.985 1.004 0.985 1.004 406,206 0.9896 -1.96%
2003-12-15 0 2.550 2.500 2.550 2.550 2.600 322,000 831,850 2.5834 1.004 0.985 1.004 1.004 1.024 817,490 1.0176 -0.97%
2003-12-12 0 2.575 2.575 2.600 2.575 2.625 360,000 937,500 2.6042 1.014 1.014 1.024 1.014 1.034 913,964 1.0258 -1.90%
2003-12-11 0 2.625 2.575 2.625 2.600 2.650 508,000 1,328,000 2.6142 1.034 1.014 1.034 1.024 1.044 1,289,704 1.0297 0.96%
2003-12-10 0 2.600 2.600 2.625 2.600 2.650 176,000 460,300 2.6153 1.024 1.024 1.034 1.024 1.044 446,827 1.0302 -2.80%
2003-12-09 0 2.675 2.650 2.675 2.600 2.675 2,100,000 5,562,050 2.6486 1.054 1.044 1.054 1.024 1.054 5,331,455 1.0433 4.90%
2003-12-08 0 2.550 2.500 2.550 2.450 2.550 430,000 1,073,450 2.4964 1.004 0.985 1.004 0.965 1.004 1,091,679 0.9833 0.00%
2003-12-05 0 2.550 2.525 2.550 2.500 2.550 1,290,000 3,263,300 2.5297 1.004 0.995 1.004 0.985 1.004 3,275,037 0.9964 3.03%
2003-12-04 0 2.475 2.475 2.500 2.475 2.500 282,000 700,050 2.4824 0.975 0.975 0.985 0.975 0.985 715,938 0.9778 2.06%
2003-12-03 0 2.425 2.425 2.475 2.425 2.500 514,000 1,264,800 2.4607 0.955 0.955 0.975 0.955 0.985 1,304,937 0.9692 -2.02%
2003-12-02 0 2.475 2.475 2.500 2.475 2.525 420,000 1,045,650 2.4896 0.975 0.975 0.985 0.975 0.995 1,066,291 0.9806 0.00%
2003-12-01 0 2.475 2.450 2.475 2.450 2.475 134,000 330,650 2.4675 0.975 0.965 0.975 0.965 0.975 340,198 0.9719 2.06%
2003-11-28 0 2.425 2.425 2.475 2.425 2.450 382,000 932,250 2.4404 0.955 0.955 0.975 0.955 0.965 969,817 0.9613 0.00%
2003-11-27 0 2.425 2.425 2.450 2.425 2.425 44,000 106,700 2.4250 0.955 0.955 0.965 0.955 0.955 111,707 0.9552 -1.02%
2003-11-26 0 2.450 2.425 2.450 2.400 2.450 250,000 605,750 2.4230 0.965 0.955 0.965 0.945 0.965 634,697 0.9544 0.00%
2003-11-25 0 2.450 2.425 2.450 2.450 2.450 194,000 475,300 2.4500 0.965 0.955 0.965 0.965 0.965 492,525 0.9650 1.03%
2003-11-24 0 2.425 2.400 2.425 2.400 2.450 144,000 348,250 2.4184 0.955 0.945 0.955 0.945 0.965 365,586 0.9526 0.00%
2003-11-21 0 2.425 2.425 2.450 2.425 2.450 196,000 476,300 2.4301 0.955 0.955 0.965 0.955 0.965 497,602 0.9572 -2.02%
2003-11-20 0 2.475 2.450 2.475 2.475 2.500 120,000 298,250 2.4854 0.975 0.965 0.975 0.975 0.985 304,655 0.9790 -1.00%
2003-11-19 0 2.500 2.475 2.500 2.475 2.550 154,000 387,000 2.5130 0.985 0.975 0.985 0.975 1.004 390,973 0.9898 -1.96%
2003-11-18 0 2.550 2.500 2.550 2.500 2.550 230,000 580,650 2.5246 1.004 0.985 1.004 0.985 1.004 583,921 0.9944 0.00%
2003-11-17 0 2.550 2.550 2.575 2.525 2.600 932,000 2,385,150 2.5592 1.004 1.004 1.014 0.995 1.024 2,366,151 1.0080 0.99%
2003-11-14 0 2.525 2.525 2.550 2.475 2.525 832,000 2,078,800 2.4986 0.995 0.995 1.004 0.975 0.995 2,112,272 0.9842 1.00%
2003-11-13 0 2.500 2.450 2.475 2.425 2.500 460,000 1,128,400 2.4530 0.985 0.965 0.975 0.955 0.985 1,167,843 0.9662 3.09%
2003-11-12 0 2.425 2.425 2.450 2.400 2.475 296,000 724,000 2.4459 0.955 0.955 0.965 0.945 0.975 751,481 0.9634 0.00%
2003-11-11 0 2.425 2.400 2.450 2.375 2.425 182,000 439,750 2.4162 0.955 0.945 0.965 0.935 0.955 462,059 0.9517 1.04%
2003-11-10 0 2.400 2.400 2.425 2.400 2.425 226,000 545,800 2.4150 0.945 0.945 0.955 0.945 0.955 573,766 0.9513 -1.03%
2003-11-07 0 2.425 2.425 2.450 2.425 2.475 128,000 313,000 2.4453 0.955 0.955 0.965 0.955 0.975 324,965 0.9632 -1.02%
2003-11-06 0 2.450 2.425 2.450 2.425 2.450 360,000 879,100 2.4419 0.965 0.955 0.965 0.955 0.965 913,964 0.9619 1.03%
2003-11-05 0 2.425 2.400 2.425 2.400 2.450 290,000 701,400 2.4186 0.955 0.945 0.955 0.945 0.965 736,249 0.9527 0.00%
2003-11-04 0 2.425 2.400 2.425 2.450 2.450 169,000 413,950 2.4494 0.955 0.945 0.955 0.965 0.965 429,055 0.9648 -1.02%
2003-11-03 0 2.450 2.425 2.450 2.400 2.450 602,000 1,467,400 2.4375 0.965 0.955 0.965 0.945 0.965 1,528,350 0.9601 0.00%
2003-10-31 0 2.450 2.400 2.450 2.400 2.450 758,000 1,832,050 2.4170 0.965 0.945 0.965 0.945 0.965 1,924,401 0.9520 2.08%
2003-10-30 0 2.400 2.375 2.400 2.375 2.400 400,000 954,450 2.3861 0.945 0.935 0.945 0.935 0.945 1,015,515 0.9399 1.05%
2003-10-29 0 2.375 2.375 2.400 2.375 2.425 634,000 1,529,750 2.4129 0.935 0.935 0.945 0.935 0.955 1,609,592 0.9504 -1.04%
2003-10-28 0 2.400 2.375 2.400 2.325 2.400 1,542,000 3,660,050 2.3736 0.945 0.935 0.945 0.916 0.945 3,914,811 0.9349 1.05%
2003-10-27 0 2.375 2.350 2.375 2.350 2.400 326,000 771,700 2.3672 0.935 0.926 0.935 0.926 0.945 827,645 0.9324 0.00%
2003-10-24 0 2.375 2.350 2.400 2.325 2.400 426,000 1,004,250 2.3574 0.935 0.926 0.945 0.916 0.945 1,081,524 0.9286 -1.04%
2003-10-23 0 2.400 2.350 2.400 2.350 2.425 418,000 1,005,050 2.4044 0.945 0.926 0.945 0.926 0.955 1,061,213 0.9471 -2.04%
2003-10-22 0 2.450 2.450 2.475 2.425 2.450 656,000 1,605,950 2.4481 0.965 0.965 0.975 0.955 0.965 1,665,445 0.9643 0.00%
2003-10-21 0 2.450 2.450 2.475 2.450 2.475 164,000 402,200 2.4524 0.965 0.965 0.975 0.965 0.975 416,361 0.9660 -1.01%
2003-10-20 0 2.475 2.475 2.500 2.400 2.500 344,000 850,700 2.4730 0.975 0.975 0.985 0.945 0.985 873,343 0.9741 1.02%
2003-10-17 0 2.450 2.425 2.450 2.450 2.500 494,000 1,214,000 2.4575 0.965 0.955 0.965 0.965 0.985 1,254,161 0.9680 -2.00%
2003-10-16 0 2.500 2.450 2.500 2.475 2.500 748,000 1,857,600 2.4834 0.985 0.965 0.985 0.975 0.985 1,899,014 0.9782 2.04%
2003-10-15 0 2.450 2.450 2.475 2.450 2.475 306,000 756,750 2.4730 0.965 0.965 0.975 0.965 0.975 776,869 0.9741 0.00%
2003-10-14 0 2.450 2.425 2.450 2.425 2.500 1,180,000 2,903,850 2.4609 0.965 0.955 0.965 0.955 0.985 2,995,770 0.9693 2.08%
2003-10-13 0 2.400 2.400 2.425 2.400 2.425 920,000 2,223,300 2.4166 0.945 0.945 0.955 0.945 0.955 2,335,685 0.9519 0.00%
2003-10-10 0 2.400 2.375 2.400 2.375 2.400 642,000 1,538,750 2.3968 0.945 0.935 0.945 0.935 0.945 1,629,902 0.9441 1.05%
2003-10-09 0 2.375 2.375 2.400 2.375 2.375 734,000 1,743,250 2.3750 0.935 0.935 0.945 0.935 0.935 1,863,471 0.9355 0.00%
2003-10-08 0 2.375 2.350 2.400 2.375 2.400 570,000 1,357,750 2.3820 0.935 0.926 0.945 0.935 0.945 1,447,109 0.9382 -1.04%
2003-10-07 0 2.400 2.375 2.400 2.325 2.400 1,290,000 3,042,850 2.3588 0.945 0.935 0.945 0.916 0.945 3,275,037 0.9291 0.00%
2003-10-06 0 2.400 2.375 2.400 2.350 2.400 1,435,660 3,411,943 2.3766 0.945 0.935 0.945 0.926 0.945 3,644,837 0.9361 1.05%
2003-10-03 0 2.375 2.375 2.400 2.375 2.425 718,000 1,723,850 2.4009 0.935 0.935 0.945 0.935 0.955 1,822,850 0.9457 -2.06%
2003-10-02 0 2.425 2.425 2.450 2.400 2.450 828,000 2,014,400 2.4329 0.955 0.955 0.965 0.945 0.965 2,102,117 0.9583 0.00%
2003-09-30 0 2.425 2.425 2.450 2.400 2.450 986,000 2,387,350 2.4212 0.955 0.955 0.965 0.945 0.965 2,503,245 0.9537 0.00%
2003-09-29 0 2.425 2.425 2.450 2.400 2.450 382,000 924,550 2.4203 0.955 0.955 0.965 0.945 0.965 969,817 0.9533 -1.02%
2003-09-26 0 2.450 2.425 2.450 2.425 2.475 884,000 2,156,200 2.4391 0.965 0.955 0.965 0.955 0.975 2,244,289 0.9607 0.00%
2003-09-25 0 2.450 2.425 2.450 2.400 2.500 1,098,000 2,675,450 2.4367 0.965 0.955 0.965 0.945 0.985 2,787,589 0.9598 -2.00%
2003-09-24 0 2.650 2.625 2.650 2.575 2.650 3,249,857 8,451,350 2.6005 0.985 0.975 0.985 0.957 0.985 8,745,741 0.9663 2.91%
2003-09-23 0 2.575 2.550 2.575 2.500 2.575 1,186,000 3,024,000 2.5497 0.957 0.948 0.957 0.929 0.957 3,191,663 0.9475 0.00%
2003-09-22 0 2.575 2.550 2.575 2.550 2.600 1,334,000 3,445,900 2.5831 0.957 0.948 0.957 0.948 0.966 3,589,948 0.9599 0.00%
2003-09-19 0 2.575 2.550 2.575 2.525 2.600 1,408,000 3,597,650 2.5551 0.957 0.948 0.957 0.938 0.966 3,789,091 0.9495 -0.96%
2003-09-18 0 2.600 2.575 2.600 2.550 2.625 1,294,000 3,340,150 2.5813 0.966 0.957 0.966 0.948 0.975 3,482,303 0.9592 0.00%
2003-09-17 0 2.600 2.600 2.625 2.575 2.625 3,420,000 8,919,400 2.6080 0.966 0.966 0.975 0.957 0.975 9,203,615 0.9691 0.97%
2003-09-16 0 2.575 2.550 2.600 2.475 2.575 2,614,000 6,631,250 2.5368 0.957 0.948 0.966 0.920 0.957 7,034,576 0.9427 3.00%
2003-09-15 0 2.500 2.500 2.525 2.475 2.525 2,366,000 5,922,700 2.5033 0.929 0.929 0.938 0.920 0.938 6,367,179 0.9302 0.00%
2003-09-11 0 2.500 2.475 2.500 2.400 2.500 3,082,000 7,586,500 2.4616 0.929 0.920 0.929 0.892 0.929 8,294,018 0.9147 4.17%
2003-09-10 0 2.400 2.400 2.425 2.350 2.425 3,656,000 8,770,100 2.3988 0.892 0.892 0.901 0.873 0.901 9,838,718 0.8914 -2.04%
2003-09-09 0 2.450 2.425 2.450 2.425 2.475 1,594,000 3,906,850 2.4510 0.910 0.901 0.910 0.901 0.920 4,289,638 0.9108 0.00%
2003-09-08 0 2.450 2.425 2.450 2.425 2.475 816,000 1,992,250 2.4415 0.910 0.901 0.910 0.901 0.920 2,195,950 0.9072 -1.01%
2003-09-05 0 2.475 2.475 2.500 2.425 2.525 1,907,000 4,716,200 2.4731 0.920 0.920 0.929 0.901 0.938 5,131,957 0.9190 -1.98%
2003-09-04 0 2.525 2.525 2.550 2.475 2.550 5,878,000 14,834,500 2.5237 0.938 0.938 0.948 0.920 0.948 15,818,377 0.9378 5.21%
2003-09-03 0 2.400 2.375 2.400 2.325 2.400 3,034,000 7,219,200 2.3794 0.892 0.883 0.892 0.864 0.892 8,164,844 0.8842 3.23%
2003-09-02 0 2.325 2.300 2.325 2.275 2.325 600,000 1,387,050 2.3118 0.864 0.855 0.864 0.845 0.864 1,614,669 0.8590 2.20%
2003-09-01 0 2.275 2.275 2.300 2.275 2.300 618,000 1,413,450 2.2871 0.845 0.845 0.855 0.845 0.855 1,663,109 0.8499 0.00%
2003-08-29 0 2.275 2.275 2.300 2.250 2.275 568,000 1,287,950 2.2675 0.845 0.845 0.855 0.836 0.845 1,528,554 0.8426 1.11%
2003-08-28 0 2.250 2.250 2.275 2.250 2.275 600,000 1,359,300 2.2655 0.836 0.836 0.845 0.836 0.845 1,614,669 0.8418 1.12%
2003-08-27 0 2.225 2.200 2.250 2.225 2.250 980,000 2,189,650 2.2343 0.827 0.818 0.836 0.827 0.836 2,637,293 0.8303 0.00%
2003-08-26 0 2.225 2.225 2.250 2.225 2.250 276,000 617,700 2.2380 0.827 0.827 0.836 0.827 0.836 742,748 0.8316 -1.11%
2003-08-25 0 2.250 2.250 2.275 2.250 2.325 1,662,000 3,796,750 2.2844 0.836 0.836 0.845 0.836 0.864 4,472,634 0.8489 -1.10%
2003-08-22 0 2.275 2.250 2.275 2.250 2.300 904,000 2,056,950 2.2754 0.845 0.836 0.845 0.836 0.855 2,432,768 0.8455 0.00%
2003-08-21 0 2.275 2.250 2.275 2.250 2.275 390,000 882,250 2.2622 0.845 0.836 0.845 0.836 0.845 1,049,535 0.8406 2.25%
2003-08-20 0 2.225 2.225 2.250 2.225 2.250 408,000 914,950 2.2425 0.827 0.827 0.836 0.827 0.836 1,097,975 0.8333 -1.11%
2003-08-19 0 2.250 2.225 2.250 2.250 2.275 828,000 1,867,000 2.2548 0.836 0.827 0.836 0.836 0.845 2,228,244 0.8379 1.12%
2003-08-18 0 2.225 2.225 2.250 2.225 2.275 738,000 1,659,950 2.2493 0.827 0.827 0.836 0.827 0.845 1,986,043 0.8358 -1.11%
2003-08-15 0 2.250 2.225 2.250 2.250 2.275 738,000 1,669,200 2.2618 0.836 0.827 0.836 0.836 0.845 1,986,043 0.8405 0.00%
2003-08-14 0 2.250 2.250 2.275 2.225 2.275 458,000 1,032,500 2.2544 0.836 0.836 0.845 0.827 0.845 1,232,531 0.8377 -1.10%
2003-08-13 0 2.275 2.250 2.275 2.250 2.275 562,000 1,276,550 2.2714 0.845 0.836 0.845 0.836 0.845 1,512,407 0.8441 1.11%
2003-08-12 0 2.250 2.250 2.275 2.225 2.275 646,000 1,453,400 2.2498 0.836 0.836 0.845 0.827 0.845 1,738,461 0.8360 1.12%
2003-08-11 0 2.225 2.225 2.250 2.225 2.275 218,000 487,450 2.2360 0.827 0.827 0.836 0.827 0.845 586,663 0.8309 -1.11%
2003-08-08 0 2.250 2.225 2.250 2.225 2.275 642,000 1,450,350 2.2591 0.836 0.827 0.836 0.827 0.845 1,727,696 0.8395 2.27%
2003-08-07 0 2.200 2.200 2.225 2.200 2.250 388,000 862,300 2.2224 0.818 0.818 0.827 0.818 0.836 1,044,153 0.8258 0.00%
2003-08-06 0 2.200 2.200 2.225 2.200 2.275 852,000 1,891,300 2.2198 0.818 0.818 0.827 0.818 0.845 2,292,830 0.8249 -3.30%
2003-08-05 0 2.275 2.275 2.300 2.275 2.300 500,000 1,138,300 2.2766 0.845 0.845 0.855 0.845 0.855 1,345,558 0.8460 0.00%
2003-08-04 0 2.275 2.275 2.300 2.275 2.350 742,000 1,703,050 2.2952 0.845 0.845 0.855 0.845 0.873 1,996,808 0.8529 -2.15%
2003-08-01 0 2.325 2.325 2.350 2.300 2.350 1,072,000 2,497,850 2.3301 0.864 0.864 0.873 0.855 0.873 2,884,876 0.8658 -1.06%
2003-07-31 0 2.350 2.325 2.350 2.300 2.350 630,000 1,464,200 2.3241 0.873 0.864 0.873 0.855 0.873 1,695,403 0.8636 1.08%
2003-07-30 0 2.325 2.300 2.325 2.275 2.375 2,002,000 4,640,450 2.3179 0.864 0.855 0.864 0.845 0.883 5,387,613 0.8613 -2.11%
2003-07-29 0 2.375 2.350 2.375 2.325 2.400 3,289,000 7,775,125 2.3640 0.883 0.873 0.883 0.864 0.892 8,851,079 0.8784 3.26%
2003-07-28 0 2.300 2.300 2.325 2.250 2.350 5,350,000 12,338,200 2.3062 0.855 0.855 0.864 0.836 0.873 14,397,468 0.8570 2.22%
2003-07-25 0 2.250 2.225 2.250 2.200 2.250 1,282,000 2,864,100 2.2341 0.836 0.827 0.836 0.818 0.836 3,450,010 0.8302 3.45%
2003-07-24 0 2.175 2.175 2.200 2.175 2.200 202,000 440,100 2.1787 0.808 0.808 0.818 0.808 0.818 543,605 0.8096 0.00%
2003-07-23 0 2.175 2.175 2.200 2.150 2.250 1,132,000 2,485,950 2.1961 0.808 0.808 0.818 0.799 0.836 3,046,343 0.8160 -3.33%
2003-07-22 0 2.250 2.250 2.275 2.200 2.250 1,782,000 3,972,500 2.2292 0.836 0.836 0.845 0.818 0.836 4,795,568 0.8284 0.00%
2003-07-21 0 2.250 2.225 2.250 2.175 2.250 1,198,000 2,650,650 2.2126 0.836 0.827 0.836 0.808 0.836 3,223,956 0.8222 3.45%
2003-07-18 0 2.175 2.150 2.175 2.125 2.175 968,000 2,080,850 2.1496 0.808 0.799 0.808 0.790 0.808 2,605,000 0.7988 0.00%
2003-07-17 0 2.175 2.175 2.200 2.175 2.250 1,230,000 2,717,250 2.2091 0.808 0.808 0.818 0.808 0.836 3,310,072 0.8209 -3.33%
2003-07-16 0 2.250 2.225 2.250 2.225 2.275 1,228,000 2,764,400 2.2511 0.836 0.827 0.836 0.827 0.845 3,304,690 0.8365 1.12%
2003-07-15 0 2.225 2.225 2.250 2.200 2.325 3,494,000 7,886,950 2.2573 0.827 0.827 0.836 0.818 0.864 9,402,758 0.8388 -3.26%
2003-07-14 0 2.300 2.275 2.300 2.125 2.325 6,508,000 14,624,300 2.2471 0.855 0.845 0.855 0.790 0.864 17,513,780 0.8350 9.52%
2003-07-11 0 2.100 2.075 2.100 2.075 2.125 530,000 1,104,350 2.0837 0.780 0.771 0.780 0.771 0.790 1,426,291 0.7743 -1.18%
2003-07-10 0 2.125 2.100 2.125 2.100 2.150 1,552,000 3,281,350 2.1143 0.790 0.780 0.790 0.780 0.799 4,176,611 0.7856 0.00%
2003-07-09 0 2.125 2.100 2.125 2.075 2.125 2,706,000 5,709,600 2.1100 0.790 0.780 0.790 0.771 0.790 7,282,159 0.7841 3.66%
2003-07-08 0 2.050 2.050 2.075 2.050 2.125 3,214,000 6,653,300 2.0701 0.762 0.762 0.771 0.762 0.790 8,649,245 0.7692 0.00%
2003-07-07 0 2.050 2.050 2.075 2.025 2.075 1,188,000 2,445,500 2.0585 0.762 0.762 0.771 0.752 0.771 3,197,045 0.7649 1.23%
2003-07-04 0 2.025 2.025 2.050 2.025 2.075 506,381 1,036,641 2.0472 0.752 0.752 0.762 0.752 0.771 1,362,730 0.7607 -1.22%
2003-07-03 0 2.050 2.050 2.075 2.000 2.075 1,822,000 3,703,150 2.0325 0.762 0.762 0.771 0.743 0.771 4,903,212 0.7552 0.00%
2003-07-02 0 2.050 2.025 2.050 2.025 2.050 826,000 1,690,100 2.0461 0.762 0.752 0.762 0.752 0.762 2,222,861 0.7603 0.00%
2003-06-30 0 2.050 2.025 2.050 2.050 2.075 782,000 1,613,300 2.0630 0.762 0.752 0.762 0.762 0.771 2,104,452 0.7666 -1.20%
2003-06-27 0 2.075 2.050 2.075 2.050 2.100 734,000 1,522,900 2.0748 0.771 0.762 0.771 0.762 0.780 1,975,279 0.7710 0.00%
2003-06-26 0 2.075 2.050 2.075 2.050 2.075 216,000 447,450 2.0715 0.771 0.762 0.771 0.762 0.771 581,281 0.7698 0.00%
2003-06-25 0 2.075 2.050 2.075 2.075 2.075 476,000 986,450 2.0724 0.771 0.762 0.771 0.771 0.771 1,280,971 0.7701 1.22%
2003-06-24 0 2.050 2.025 2.050 2.000 2.050 2,420,000 4,915,500 2.0312 0.762 0.752 0.762 0.743 0.762 6,512,499 0.7548 -1.20%
2003-06-23 0 2.075 2.050 2.075 2.075 2.150 1,282,000 2,697,600 2.1042 0.771 0.762 0.771 0.771 0.799 3,450,010 0.7819 -2.35%
2003-06-20 0 2.125 2.100 2.125 2.100 2.175 1,256,000 2,682,100 2.1354 0.790 0.780 0.790 0.780 0.808 3,380,041 0.7935 -3.41%
2003-06-19 0 2.200 2.175 2.200 2.175 2.200 1,500,000 3,275,000 2.1833 0.818 0.808 0.818 0.808 0.818 4,036,673 0.8113 1.15%
2003-06-18 0 2.175 2.175 2.200 2.125 2.225 3,694,000 8,145,450 2.2050 0.808 0.808 0.818 0.790 0.827 9,940,981 0.8194 -2.25%
2003-06-17 0 2.225 2.200 2.225 2.175 2.275 8,181,000 18,367,900 2.2452 0.827 0.818 0.827 0.808 0.845 22,016,016 0.8343 5.95%
2003-06-16 0 2.100 2.100 2.125 2.100 2.150 2,044,000 4,341,400 2.1240 0.780 0.780 0.790 0.780 0.799 5,500,640 0.7893 0.00%
2003-06-13 0 2.100 2.075 2.100 2.050 2.125 4,527,000 9,453,375 2.0882 0.780 0.771 0.780 0.762 0.790 12,182,680 0.7760 1.20%
2003-06-12 0 2.075 2.050 2.075 2.050 2.100 918,000 1,895,950 2.0653 0.771 0.762 0.771 0.762 0.780 2,470,444 0.7675 0.00%
2003-06-11 0 2.075 2.050 2.075 2.050 2.125 1,210,000 2,533,900 2.0941 0.771 0.762 0.771 0.762 0.790 3,256,250 0.7782 0.00%
2003-06-10 0 2.075 2.075 2.100 2.050 2.075 1,162,000 2,408,450 2.0727 0.771 0.771 0.780 0.762 0.771 3,127,076 0.7702 1.22%
2003-06-09 0 2.050 2.050 2.075 2.025 2.075 212,000 434,150 2.0479 0.762 0.762 0.771 0.752 0.771 570,516 0.7610 1.23%
2003-06-06 0 2.025 2.025 2.050 2.000 2.050 1,722,000 3,481,200 2.0216 0.752 0.752 0.762 0.743 0.762 4,634,101 0.7512 -1.22%
2003-06-05 0 2.050 2.050 2.075 2.050 2.100 830,000 1,727,400 2.0812 0.762 0.762 0.771 0.762 0.780 2,233,626 0.7734 -1.20%
2003-06-03 0 2.075 2.050 2.075 2.075 2.100 500,000 1,038,750 2.0775 0.771 0.762 0.771 0.771 0.780 1,345,558 0.7720 -1.19%
2003-06-02 0 2.100 2.100 2.150 2.050 2.125 952,000 1,995,900 2.0965 0.780 0.780 0.799 0.762 0.790 2,561,942 0.7791 1.20%
2003-05-30 0 2.075 2.050 2.075 2.000 2.075 1,016,000 2,068,350 2.0358 0.771 0.762 0.771 0.743 0.771 2,734,173 0.7565 3.75%
2003-05-29 0 2.000 2.000 2.025 1.940 2.050 5,210,000 10,348,410 1.9863 0.743 0.743 0.752 0.721 0.762 14,020,712 0.7381 -2.44%
2003-05-28 0 2.050 2.050 2.075 2.050 2.150 3,216,000 6,726,750 2.0917 0.762 0.762 0.771 0.762 0.799 8,654,627 0.7772 -4.65%
2003-05-27 0 2.150 2.125 2.150 2.125 2.200 2,382,000 5,136,450 2.1564 0.799 0.790 0.799 0.790 0.818 6,410,237 0.8013 -2.27%
2003-05-26 0 2.200 2.175 2.200 2.175 2.200 794,000 1,732,150 2.1815 0.818 0.808 0.818 0.808 0.818 2,136,746 0.8106 1.15%
2003-05-23 0 2.175 2.150 2.175 2.150 2.175 369,000 800,975 2.1707 0.808 0.799 0.808 0.799 0.808 993,022 0.8066 1.16%
2003-05-22 0 2.150 2.125 2.150 2.125 2.175 1,892,000 4,063,950 2.1480 0.799 0.790 0.799 0.790 0.808 5,091,591 0.7982 -1.15%
2003-05-21 0 2.175 2.175 2.200 2.175 2.175 408,000 887,400 2.1750 0.808 0.808 0.818 0.808 0.808 1,097,975 0.8082 0.00%
2003-05-20 0 2.175 2.150 2.175 2.150 2.200 556,000 1,209,550 2.1754 0.808 0.799 0.808 0.799 0.818 1,496,260 0.8084 -0.91%
2003-05-19 0 2.275 2.250 2.275 2.175 2.275 1,594,000 3,576,500 2.2437 0.816 0.807 0.816 0.780 0.816 4,445,980 0.8044 3.41%
2003-05-16 0 2.200 2.200 2.225 2.200 2.225 422,000 928,650 2.2006 0.789 0.789 0.798 0.789 0.798 1,177,041 0.7890 1.15%
2003-05-15 0 2.175 2.150 2.175 2.175 2.225 754,000 1,643,050 2.1791 0.780 0.771 0.780 0.780 0.798 2,103,055 0.7813 -2.25%
2003-05-14 0 2.225 2.225 2.250 2.225 2.250 316,000 704,300 2.2288 0.798 0.798 0.807 0.798 0.807 881,386 0.7991 -1.11%
2003-05-13 0 2.250 2.225 2.250 2.225 2.250 116,000 259,050 2.2332 0.807 0.798 0.807 0.798 0.807 323,547 0.8007 1.12%
2003-05-12 0 2.225 2.225 2.250 2.225 2.250 206,000 460,750 2.2367 0.798 0.798 0.807 0.798 0.807 574,575 0.8019 -1.11%
2003-05-09 0 2.250 2.200 2.250 2.200 2.250 700,000 1,559,650 2.2281 0.807 0.789 0.807 0.789 0.807 1,952,438 0.7988 2.27%
2003-05-07 0 2.200 2.175 2.200 2.150 2.200 166,000 361,100 2.1753 0.789 0.780 0.789 0.771 0.789 463,007 0.7799 1.15%
2003-05-06 0 2.175 2.175 2.200 2.175 2.175 330,000 717,750 2.1750 0.780 0.780 0.789 0.780 0.780 920,435 0.7798 -1.14%
2003-05-05 0 2.200 2.175 2.200 2.150 2.200 646,000 1,407,400 2.1786 0.789 0.780 0.789 0.771 0.789 1,801,821 0.7811 3.53%
2003-05-02 0 2.125 2.125 2.150 2.100 2.125 540,000 1,138,950 2.1092 0.762 0.762 0.771 0.753 0.762 1,506,166 0.7562 1.19%
2003-04-30 0 2.100 2.075 2.100 2.050 2.100 118,000 244,850 2.0750 0.753 0.744 0.753 0.735 0.753 329,125 0.7439 2.44%
2003-04-29 0 2.050 2.050 2.075 2.025 2.075 230,000 472,550 2.0546 0.735 0.735 0.744 0.726 0.744 641,515 0.7366 2.50%
2003-04-28 0 2.000 1.990 2.000 1.990 2.000 288,000 574,800 1.9958 0.717 0.713 0.717 0.713 0.717 803,289 0.7156 0.00%
2003-04-25 0 2.000 1.990 2.000 1.970 2.000 248,000 494,560 1.9942 0.717 0.713 0.717 0.706 0.717 691,721 0.7150 -1.23%
2003-04-24 0 2.025 2.000 2.025 2.000 2.025 924,000 1,848,500 2.0005 0.726 0.717 0.726 0.717 0.726 2,577,218 0.7172 1.25%
2003-04-23 0 2.000 2.000 2.025 2.000 2.025 654,000 1,308,500 2.0008 0.717 0.717 0.726 0.717 0.726 1,824,135 0.7173 0.00%
2003-04-22 0 2.000 2.000 2.025 1.980 2.000 336,000 671,740 1.9992 0.717 0.717 0.726 0.710 0.717 937,170 0.7168 -1.23%
2003-04-17 0 2.025 2.025 2.050 2.000 2.025 224,000 451,350 2.0150 0.726 0.726 0.735 0.717 0.726 624,780 0.7224 1.76%
2003-04-16 0 1.990 1.980 2.000 1.950 2.000 320,000 634,900 1.9841 0.713 0.710 0.717 0.699 0.717 892,543 0.7113 2.05%
2003-04-15 0 1.950 1.950 1.960 1.920 1.950 684,000 1,326,360 1.9391 0.699 0.699 0.703 0.688 0.699 1,907,811 0.6952 1.56%
2003-04-14 0 1.920 1.920 1.980 1.910 2.000 1,246,000 2,417,620 1.9403 0.688 0.688 0.710 0.685 0.717 3,475,340 0.6956 -4.00%
2003-04-11 0 2.000 2.000 2.025 2.000 2.050 626,000 1,264,600 2.0201 0.717 0.717 0.726 0.717 0.735 1,746,037 0.7243 -2.44%
2003-04-10 0 2.050 2.050 2.075 2.025 2.050 216,000 442,300 2.0477 0.735 0.735 0.744 0.726 0.735 602,467 0.7341 -2.38%
2003-04-09 0 2.100 2.075 2.100 2.050 2.125 256,000 533,500 2.0840 0.753 0.744 0.753 0.735 0.762 714,034 0.7472 0.00%
2003-04-08 0 2.100 2.100 2.125 2.100 2.100 246,000 516,600 2.1000 0.753 0.753 0.762 0.753 0.753 686,142 0.7529 0.00%
2003-04-07 0 2.100 2.100 2.150 2.100 2.150 412,000 874,900 2.1235 0.753 0.753 0.771 0.753 0.771 1,149,149 0.7613 -1.18%
2003-04-04 0 2.125 2.100 2.125 2.075 2.125 482,001 1,010,502 2.0965 0.762 0.753 0.762 0.744 0.762 1,344,396 0.7516 1.19%
2003-04-03 0 2.100 2.075 2.100 2.025 2.100 716,000 1,476,700 2.0624 0.753 0.744 0.753 0.726 0.753 1,997,065 0.7394 2.44%
2003-04-02 0 2.050 2.025 2.050 1.970 2.050 510,000 1,020,080 2.0002 0.735 0.726 0.735 0.706 0.735 1,422,491 0.7171 4.06%
2003-04-01 0 1.970 1.950 1.970 1.900 1.980 656,000 1,272,400 1.9396 0.706 0.699 0.706 0.681 0.710 1,829,713 0.6954 -1.01%
2003-03-31 0 1.990 1.990 2.000 1.980 2.050 1,396,000 2,795,020 2.0022 0.713 0.713 0.717 0.710 0.735 3,893,719 0.7178 -2.93%
2003-03-28 0 2.050 2.025 2.075 2.025 2.075 1,150,000 2,369,100 2.0601 0.735 0.726 0.744 0.726 0.744 3,207,577 0.7386 0.00%
2003-03-27 0 2.050 2.050 2.075 2.050 2.100 640,000 1,327,200 2.0738 0.735 0.735 0.744 0.735 0.753 1,785,086 0.7435 -4.65%
2003-03-26 0 2.150 2.125 2.150 2.125 2.150 70,000 149,450 2.1350 0.771 0.762 0.771 0.762 0.771 195,244 0.7655 1.18%
2003-03-25 0 2.125 2.100 2.150 2.100 2.150 338,000 713,600 2.1112 0.762 0.753 0.771 0.753 0.771 942,749 0.7569 0.00%
2003-03-24 0 2.125 2.100 2.125 2.075 2.125 878,000 1,844,750 2.1011 0.762 0.753 0.762 0.744 0.762 2,448,915 0.7533 2.41%
2003-03-21 0 2.075 2.075 2.100 2.050 2.075 484,000 1,000,800 2.0678 0.744 0.744 0.753 0.735 0.744 1,349,971 0.7413 1.22%
2003-03-20 0 2.050 2.025 2.050 2.025 2.050 1,256,000 2,569,000 2.0454 0.735 0.726 0.735 0.726 0.735 3,503,232 0.7333 0.00%
2003-03-19 0 2.050 2.025 2.050 2.025 2.075 1,356,000 2,779,550 2.0498 0.735 0.726 0.735 0.726 0.744 3,782,151 0.7349 0.00%
2003-03-18 0 2.050 2.025 2.050 2.050 2.075 432,000 890,550 2.0615 0.735 0.726 0.735 0.735 0.744 1,204,933 0.7391 1.23%
2003-03-17 0 2.025 2.025 2.050 2.025 2.100 246,000 505,500 2.0549 0.726 0.726 0.735 0.726 0.753 686,142 0.7367 -4.71%
2003-03-14 0 2.125 2.100 2.125 2.125 2.125 46,000 97,750 2.1250 0.762 0.753 0.762 0.762 0.762 128,303 0.7619 1.19%
2003-03-13 0 2.100 2.075 2.100 2.075 2.100 160,000 335,850 2.0991 0.753 0.744 0.753 0.744 0.753 446,272 0.7526 0.00%
2003-03-12 0 2.100 2.100 2.150 2.100 2.100 312,000 655,200 2.1000 0.753 0.753 0.771 0.753 0.753 870,230 0.7529 0.00%
2003-03-11 0 2.100 2.100 2.150 2.100 2.125 218,000 462,000 2.1193 0.753 0.753 0.771 0.753 0.762 608,045 0.7598 -1.18%
2003-03-10 0 2.125 2.100 2.125 2.075 2.125 228,000 479,700 2.1039 0.762 0.753 0.762 0.744 0.762 635,937 0.7543 0.00%
2003-03-07 0 2.125 2.125 2.150 2.125 2.150 230,000 493,200 2.1443 0.762 0.762 0.771 0.762 0.771 641,515 0.7688 -1.16%
2003-03-06 0 2.150 2.125 2.150 2.100 2.225 506,000 1,104,850 2.1835 0.771 0.762 0.771 0.753 0.798 1,411,334 0.7828 -3.37%
2003-03-05 0 2.225 2.200 2.250 2.200 2.225 182,000 404,000 2.2198 0.798 0.789 0.807 0.789 0.798 507,634 0.7958 0.00%
2003-03-04 0 2.225 2.225 2.250 2.225 2.250 334,000 745,800 2.2329 0.798 0.798 0.807 0.798 0.807 931,592 0.8006 -1.11%
2003-03-03 0 2.250 2.200 2.250 2.200 2.250 502,000 1,111,100 2.2133 0.807 0.789 0.807 0.789 0.807 1,400,177 0.7935 1.12%
2003-02-28 0 2.225 2.200 2.250 2.225 2.225 202,000 449,450 2.2250 0.798 0.789 0.807 0.798 0.798 563,418 0.7977 0.00%
2003-02-27 0 2.225 2.225 2.250 2.200 2.225 258,000 572,650 2.2196 0.798 0.798 0.807 0.789 0.798 719,613 0.7958 -1.11%
2003-02-26 0 2.250 2.225 2.250 2.225 2.250 280,000 628,200 2.2436 0.807 0.798 0.807 0.798 0.807 780,975 0.8044 2.27%
2003-02-25 0 2.200 2.200 2.225 2.200 2.250 142,000 314,600 2.2155 0.789 0.789 0.798 0.789 0.807 396,066 0.7943 -1.12%
2003-02-24 0 2.225 2.225 2.275 2.225 2.250 112,000 251,350 2.2442 0.798 0.798 0.816 0.798 0.807 312,390 0.8046 -2.20%
2003-02-21 0 2.275 2.225 2.275 2.250 2.275 781,000 1,758,925 2.2521 0.816 0.798 0.816 0.807 0.816 2,178,363 0.8075 0.00%
2003-02-20 0 2.275 2.250 2.275 2.200 2.275 1,890,000 4,264,400 2.2563 0.816 0.807 0.816 0.789 0.816 5,271,583 0.8089 3.41%
2003-02-19 0 2.200 2.175 2.225 2.175 2.225 326,000 716,250 2.1971 0.789 0.780 0.798 0.780 0.798 909,278 0.7877 1.15%
2003-02-18 0 2.175 2.175 2.200 2.150 2.175 160,000 345,250 2.1578 0.780 0.780 0.789 0.771 0.780 446,272 0.7736 0.00%
2003-02-17 0 2.175 2.150 2.200 2.175 2.175 258,000 561,150 2.1750 0.780 0.771 0.789 0.780 0.780 719,613 0.7798 0.00%
2003-02-14 0 2.175 2.150 2.175 2.150 2.175 20,000 43,250 2.1625 0.780 0.771 0.780 0.771 0.780 55,784 0.7753 0.00%
2003-02-13 0 2.175 2.125 2.175 2.125 2.175 598,000 1,293,750 2.1635 0.780 0.762 0.780 0.762 0.780 1,667,940 0.7757 1.16%
2003-02-12 0 2.150 2.150 2.175 2.150 2.175 128,000 275,350 2.1512 0.771 0.771 0.780 0.771 0.780 357,017 0.7713 -1.15%
2003-02-11 0 2.175 2.150 2.175 2.150 2.175 264,000 569,200 2.1561 0.780 0.771 0.780 0.771 0.780 736,348 0.7730 0.00%
2003-02-10 0 2.175 2.150 2.175 2.125 2.175 330,000 710,450 2.1529 0.780 0.771 0.780 0.762 0.780 920,435 0.7719 2.35%
2003-02-07 0 2.125 2.125 2.150 2.125 2.150 202,000 433,050 2.1438 0.762 0.762 0.771 0.762 0.771 563,418 0.7686 -1.16%
2003-02-06 0 2.150 2.125 2.175 2.150 2.175 290,000 627,250 2.1629 0.771 0.762 0.780 0.771 0.780 808,867 0.7755 0.00%
2003-02-05 0 2.150 2.125 2.175 2.100 2.150 190,000 404,800 2.1305 0.771 0.762 0.780 0.753 0.771 529,947 0.7638 1.18%
2003-02-04 0 2.125 2.100 2.150 2.125 2.175 366,000 782,500 2.1380 0.762 0.753 0.771 0.762 0.780 1,020,846 0.7665 -1.16%
2003-01-30 0 2.150 2.125 2.150 2.125 2.150 186,000 399,150 2.1460 0.771 0.762 0.771 0.762 0.771 518,791 0.7694 0.00%
2003-01-29 0 2.150 2.125 2.150 2.150 2.200 226,000 489,150 2.1644 0.771 0.762 0.771 0.771 0.789 630,359 0.7760 -1.15%
2003-01-28 0 2.175 2.175 2.200 2.100 2.175 508,000 1,103,400 2.1720 0.780 0.780 0.789 0.753 0.780 1,416,912 0.7787 3.57%
2003-01-27 0 2.100 2.100 2.150 2.100 2.200 402,000 860,300 2.1400 0.753 0.753 0.771 0.753 0.789 1,121,257 0.7673 -4.55%
2003-01-24 0 2.200 2.175 2.200 2.175 2.225 142,000 312,450 2.2004 0.789 0.780 0.789 0.780 0.798 396,066 0.7889 0.00%
2003-01-23 0 2.200 2.175 2.200 2.175 2.200 110,000 239,300 2.1755 0.789 0.780 0.789 0.780 0.789 306,812 0.7800 1.15%
2003-01-22 0 2.175 2.175 2.225 2.175 2.200 412,000 906,350 2.1999 0.780 0.780 0.798 0.780 0.789 1,149,149 0.7887 -1.14%
2003-01-21 0 2.200 2.200 2.225 2.200 2.250 702,000 1,552,400 2.2114 0.789 0.789 0.798 0.789 0.807 1,958,016 0.7928 0.00%
2003-01-20 0 2.200 2.200 2.225 2.175 2.200 98,000 214,900 2.1929 0.789 0.789 0.798 0.780 0.789 273,341 0.7862 0.00%
2003-01-17 0 2.200 2.175 2.225 2.200 2.225 102,000 225,250 2.2083 0.789 0.780 0.798 0.789 0.798 284,498 0.7917 -2.22%
2003-01-16 0 2.250 2.250 2.275 2.225 2.250 782,000 1,757,950 2.2480 0.807 0.807 0.816 0.798 0.807 2,181,152 0.8060 0.00%
2003-01-15 0 2.250 2.225 2.250 2.225 2.250 510,000 1,146,150 2.2474 0.807 0.798 0.807 0.798 0.807 1,422,491 0.8057 0.00%
2003-01-14 0 2.250 2.225 2.275 2.250 2.300 218,000 494,500 2.2683 0.807 0.798 0.816 0.807 0.825 608,045 0.8133 -2.17%
2003-01-13 0 2.300 2.250 2.300 2.275 2.300 486,000 1,107,600 2.2790 0.825 0.807 0.825 0.816 0.825 1,355,550 0.8171 2.22%
2003-01-10 0 2.250 2.225 2.250 2.225 2.275 760,000 1,708,350 2.2478 0.807 0.798 0.807 0.798 0.816 2,119,790 0.8059 2.27%
2003-01-09 0 2.200 2.175 2.200 2.150 2.200 618,000 1,356,950 2.1957 0.789 0.780 0.789 0.771 0.789 1,723,724 0.7872 1.15%
2003-01-08 0 2.175 2.150 2.175 2.150 2.175 42,000 90,850 2.1631 0.780 0.771 0.780 0.771 0.780 117,146 0.7755 0.00%
2003-01-07 0 2.175 2.175 2.200 2.175 2.200 192,000 418,100 2.1776 0.780 0.780 0.789 0.780 0.789 535,526 0.7807 0.00%
2003-01-06 0 2.175 2.175 2.200 2.150 2.175 96,000 208,550 2.1724 0.780 0.780 0.789 0.771 0.780 267,763 0.7789 0.00%
2003-01-03 0 2.175 2.150 2.175 2.175 2.200 50,000 109,200 2.1840 0.780 0.771 0.780 0.780 0.789 139,460 0.7830 1.16%
2003-01-02 0 2.150 2.100 2.150 2.075 2.150 346,000 728,400 2.1052 0.771 0.753 0.771 0.744 0.771 965,062 0.7548 1.18%
2002-12-31 0 2.125 2.100 2.125 2.100 2.125 182,000 382,400 2.1011 0.762 0.753 0.762 0.753 0.762 507,634 0.7533 0.00%
2002-12-30 0 2.125 2.125 2.150 2.100 2.250 444,000 963,350 2.1697 0.762 0.762 0.771 0.753 0.807 1,238,404 0.7779 -3.41%
2002-12-27 0 2.200 2.200 2.225 2.200 2.225 150,000 331,050 2.2070 0.789 0.789 0.798 0.789 0.798 418,380 0.7913 -2.22%
2002-12-24 0 2.250 2.225 2.250 2.250 2.250 120,000 270,000 2.2500 0.807 0.798 0.807 0.807 0.807 334,704 0.8067 0.00%
2002-12-23 0 2.250 2.225 2.250 2.225 2.325 236,000 532,700 2.2572 0.807 0.798 0.807 0.798 0.834 658,251 0.8093 0.00%
2002-12-20 0 2.250 2.225 2.250 2.200 2.250 284,000 633,850 2.2319 0.807 0.798 0.807 0.789 0.807 792,132 0.8002 0.00%
2002-12-19 0 2.250 2.225 2.250 2.150 2.250 1,376,000 3,051,950 2.2180 0.807 0.798 0.807 0.771 0.807 3,837,935 0.7952 4.65%
2002-12-18 0 2.150 2.150 2.175 2.125 2.150 426,000 911,500 2.1397 0.771 0.771 0.780 0.762 0.771 1,188,198 0.7671 1.18%
2002-12-17 0 2.125 2.125 2.175 2.125 2.175 348,000 750,500 2.1566 0.762 0.762 0.780 0.762 0.780 970,641 0.7732 -1.16%
2002-12-16 0 2.150 2.125 2.175 2.150 2.175 822,000 1,774,300 2.1585 0.771 0.762 0.780 0.771 0.780 2,292,720 0.7739 0.00%
2002-12-13 0 2.150 2.150 2.175 2.125 2.150 598,000 1,281,700 2.1433 0.771 0.771 0.780 0.762 0.771 1,667,940 0.7684 1.18%
2002-12-12 0 2.125 2.100 2.125 2.100 2.125 244,000 517,750 2.1219 0.762 0.753 0.762 0.753 0.762 680,564 0.7608 0.00%
2002-12-11 0 2.125 2.100 2.125 2.100 2.125 88,000 186,500 2.1193 0.762 0.753 0.762 0.753 0.762 245,449 0.7598 0.00%
2002-12-10 0 2.125 2.125 2.150 2.100 2.175 214,000 455,900 2.1304 0.762 0.762 0.771 0.753 0.780 596,888 0.7638 0.00%
2002-12-09 0 2.125 2.125 2.150 2.100 2.175 1,784,000 3,832,550 2.1483 0.762 0.762 0.771 0.753 0.780 4,975,928 0.7702 -1.16%
2002-12-06 0 2.150 2.125 2.150 2.075 2.150 1,282,000 2,723,650 2.1245 0.771 0.762 0.771 0.744 0.771 3,575,751 0.7617 3.61%
2002-12-05 0 2.075 2.050 2.100 2.050 2.225 5,086,000 10,714,050 2.1066 0.744 0.735 0.753 0.735 0.798 14,185,857 0.7553 10.96%
2002-12-04 0 1.870 1.860 1.880 1.860 1.890 244,000 456,720 1.8718 0.670 0.667 0.674 0.667 0.678 680,564 0.6711 0.00%
2002-12-03 0 1.870 1.860 1.880 1.850 1.870 312,000 578,300 1.8535 0.670 0.667 0.674 0.663 0.670 870,230 0.6645 1.08%
2002-12-02 0 1.850 1.840 1.870 1.830 1.850 128,000 235,840 1.8425 0.663 0.660 0.670 0.656 0.663 357,017 0.6606 0.00%
2002-11-29 0 1.850 1.830 1.860 1.850 1.850 60,000 111,000 1.8500 0.663 0.656 0.667 0.663 0.663 167,352 0.6633 0.00%
2002-11-28 0 1.850 1.850 1.860 1.830 1.850 402,000 738,900 1.8381 0.663 0.663 0.667 0.656 0.663 1,121,257 0.6590 1.09%
2002-11-27 0 1.830 1.830 1.840 1.830 1.840 66,000 120,840 1.8309 0.656 0.656 0.660 0.656 0.660 184,087 0.6564 0.00%
2002-11-26 0 1.830 1.830 1.840 1.830 1.830 30,000 54,900 1.8300 0.656 0.656 0.660 0.656 0.656 83,676 0.6561 0.00%
2002-11-25 0 1.830 1.820 1.850 1.830 1.830 80,000 146,300 1.8288 0.656 0.653 0.663 0.656 0.656 223,136 0.6557 0.55%
2002-11-22 0 1.820 1.820 1.830 1.810 1.830 220,000 400,000 1.8182 0.653 0.653 0.656 0.649 0.656 613,623 0.6519 0.00%
2002-11-21 0 1.820 1.780 1.820 1.800 1.820 156,000 283,760 1.8190 0.653 0.638 0.653 0.645 0.653 435,115 0.6521 0.00%
2002-11-20 0 1.820 1.810 1.820 1.820 1.820 40,000 72,800 1.8200 0.653 0.649 0.653 0.653 0.653 111,568 0.6525 1.11%
2002-11-19 0 1.800 1.800 1.820 1.800 1.800 70,000 126,000 1.8000 0.645 0.645 0.653 0.645 0.645 195,244 0.6453 -0.55%
2002-11-18 0 1.810 1.800 1.810 1.800 1.830 266,000 479,860 1.8040 0.649 0.645 0.649 0.645 0.656 741,926 0.6468 -1.09%
2002-11-15 0 1.830 1.830 1.850 1.820 1.830 78,000 142,680 1.8292 0.656 0.656 0.663 0.653 0.656 217,557 0.6558 0.00%
2002-11-14 0 1.830 1.810 1.830 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2002-11-13 0 1.830 1.820 1.830 1.810 1.830 198,000 360,700 1.8217 0.656 0.653 0.656 0.649 0.656 552,261 0.6531 1.67%
2002-11-12 0 1.800 1.800 1.830 1.800 1.800 100,000 180,000 1.8000 0.645 0.645 0.656 0.645 0.645 278,920 0.6453 0.00%
2002-11-11 0 1.800 1.800 1.810 1.800 1.810 340,000 612,500 1.8015 0.645 0.645 0.649 0.645 0.649 948,327 0.6459 -0.55%
2002-11-08 0 1.810 1.800 1.830 1.810 1.810 20,000 36,200 1.8100 0.649 0.645 0.656 0.649 0.649 55,784 0.6489 0.00%
2002-11-07 0 1.810 1.800 1.820 1.790 1.810 156,000 281,660 1.8055 0.649 0.645 0.653 0.642 0.649 435,115 0.6473 1.12%
2002-11-06 0 1.790 1.790 1.800 1.780 1.790 68,000 121,580 1.7879 0.642 0.642 0.645 0.638 0.642 189,665 0.6410 1.13%
2002-11-05 0 1.770 1.770 1.780 1.770 1.790 84,000 149,380 1.7783 0.635 0.635 0.638 0.635 0.642 234,293 0.6376 0.00%
2002-11-04 0 1.770 1.750 1.780 1.750 1.770 68,000 120,160 1.7671 0.635 0.627 0.638 0.627 0.635 189,665 0.6335 0.57%
2002-11-01 0 1.760 1.760 1.780 1.760 1.760 10,000 17,600 1.7600 0.631 0.631 0.638 0.631 0.631 27,892 0.6310 0.00%
2002-10-31 0 1.760 1.760 1.780 1.760 1.780 56,000 99,320 1.7736 0.631 0.631 0.638 0.631 0.638 156,195 0.6359 -0.56%
2002-10-30 0 1.770 1.760 1.780 1.770 1.800 452,000 790,200 1.7482 0.635 0.631 0.638 0.635 0.645 1,260,717 0.6268 0.00%
2002-10-29 0 1.770 1.740 1.800 1.740 1.770 84,000 146,580 1.7450 0.635 0.624 0.645 0.624 0.635 234,293 0.6256 1.14%
2002-10-28 0 1.750 1.740 1.770 1.740 1.750 168,000 293,880 1.7493 0.627 0.624 0.635 0.624 0.627 468,585 0.6272 0.57%
2002-10-25 0 1.740 1.740 1.770 1.740 1.740 424,000 737,760 1.7400 0.624 0.624 0.635 0.624 0.624 1,182,620 0.6238 0.58%
2002-10-24 0 1.730 1.730 1.740 1.730 1.750 742,000 1,292,400 1.7418 0.620 0.620 0.624 0.620 0.627 2,069,584 0.6245 -1.14%
2002-10-23 0 1.750 1.750 1.770 1.750 1.750 574,000 1,004,500 1.7500 0.627 0.627 0.635 0.627 0.627 1,600,999 0.6274 -1.13%
2002-10-22 0 1.770 1.770 1.780 1.770 1.780 220,000 390,140 1.7734 0.635 0.635 0.638 0.635 0.638 613,623 0.6358 0.00%
2002-10-21 0 1.770 1.750 1.780 - - 6,000 10,440 1.7400 0.635 0.627 0.638 - - 16,735 0.6238 0.00%
2002-10-18 0 1.770 1.750 1.770 1.720 1.770 334,000 584,840 1.7510 0.635 0.627 0.635 0.617 0.635 931,592 0.6278 1.14%
2002-10-17 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 0.627 0.617 0.627 0.627 0.627 27,892 0.6274 2.34%
2002-10-16 0 1.710 1.710 1.760 1.680 1.750 130,000 223,260 1.7174 0.613 0.613 0.631 0.602 0.627 362,596 0.6157 2.40%
2002-10-15 0 1.670 1.660 1.680 1.670 1.670 40,000 66,800 1.6700 0.599 0.595 0.602 0.599 0.599 111,568 0.5987 1.83%
2002-10-11 0 1.640 1.640 1.660 1.630 1.650 366,000 600,760 1.6414 0.588 0.588 0.595 0.584 0.592 1,020,846 0.5885 1.23%
2002-10-10 0 1.620 1.600 1.620 1.610 1.650 344,000 560,380 1.6290 0.581 0.574 0.581 0.577 0.592 959,484 0.5840 -2.41%
2002-10-09 0 1.660 1.650 1.660 1.650 1.660 588,000 975,880 1.6597 0.595 0.592 0.595 0.592 0.595 1,640,048 0.5950 0.61%
2002-10-08 0 1.650 1.640 1.660 1.650 1.680 904,000 1,497,640 1.6567 0.592 0.588 0.595 0.592 0.602 2,521,434 0.5940 -1.79%
2002-10-07 0 1.680 1.680 1.700 1.680 1.680 42,000 70,560 1.6800 0.602 0.602 0.609 0.602 0.602 117,146 0.6023 -1.18%
2002-10-04 0 1.700 1.690 1.710 - - 10,000 17,000 1.7000 0.609 0.606 0.613 - - 27,892 0.6095 0.00%
2002-10-03 0 1.700 1.690 1.720 1.690 1.710 430,000 728,760 1.6948 0.609 0.606 0.617 0.606 0.613 1,199,355 0.6076 -0.58%
2002-10-02 0 1.710 1.700 1.720 1.700 1.710 80,000 136,500 1.7063 0.613 0.609 0.617 0.609 0.613 223,136 0.6117 1.18%
2002-09-30 0 1.690 1.690 1.700 1.690 1.700 132,000 224,300 1.6992 0.606 0.606 0.609 0.606 0.609 368,174 0.6092 -2.31%
2002-09-27 0 1.730 1.730 1.750 1.730 1.750 453,000 789,900 1.7437 0.620 0.620 0.627 0.620 0.627 1,263,506 0.6252 0.58%
2002-09-26 0 1.800 1.790 1.800 1.790 1.800 270,000 485,900 1.7996 0.617 0.613 0.617 0.613 0.617 788,110 0.6165 0.00%
2002-09-25 0 1.800 1.780 1.800 1.760 1.800 450,000 799,700 1.7771 0.617 0.610 0.617 0.603 0.617 1,313,517 0.6088 0.00%
2002-09-24 0 1.800 1.790 1.810 1.780 1.800 160,000 285,760 1.7860 0.617 0.613 0.620 0.610 0.617 467,028 0.6119 -0.55%
2002-09-23 0 1.810 1.790 1.810 1.790 1.810 498,000 895,100 1.7974 0.620 0.613 0.620 0.613 0.620 1,453,626 0.6158 1.12%
2002-09-20 0 1.790 1.790 1.810 1.780 1.800 308,000 551,400 1.7903 0.613 0.613 0.620 0.610 0.617 899,030 0.6133 -1.10%
2002-09-19 0 1.810 1.800 1.820 1.800 1.810 340,000 613,200 1.8035 0.620 0.617 0.624 0.617 0.620 992,435 0.6179 0.00%
2002-09-18 0 1.810 1.810 1.830 1.800 1.810 14,000 25,300 1.8071 0.620 0.620 0.627 0.617 0.620 40,865 0.6191 -1.09%
2002-09-17 0 1.830 1.820 1.830 1.810 1.830 340,000 619,300 1.8215 0.627 0.624 0.627 0.620 0.627 992,435 0.6240 1.67%
2002-09-16 0 1.800 1.750 1.810 1.800 1.830 148,000 267,900 1.8101 0.617 0.600 0.620 0.617 0.627 432,001 0.6201 -1.10%
2002-09-13 0 1.820 1.810 1.820 1.820 1.830 432,000 788,120 1.8244 0.624 0.620 0.624 0.624 0.627 1,260,977 0.6250 -1.09%
2002-09-12 0 1.840 1.840 1.850 1.780 1.840 542,000 976,060 1.8008 0.630 0.630 0.634 0.610 0.630 1,582,059 0.6170 1.10%
2002-09-11 0 1.820 1.820 1.860 - - 0 0 - 0.624 0.624 0.637 - - 0 - 0.55%
2002-09-10 0 1.810 1.810 1.840 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2002-09-09 0 1.810 1.780 1.830 1.810 1.810 102,000 184,120 1.8051 0.620 0.610 0.627 0.620 0.620 297,731 0.6184 0.00%
2002-09-06 0 1.810 1.810 1.890 1.800 1.820 230,000 416,700 1.8117 0.620 0.620 0.647 0.617 0.624 671,353 0.6207 -1.09%
2002-09-05 0 1.830 1.830 1.900 1.820 1.820 30,000 54,600 1.8200 0.627 0.627 0.651 0.624 0.624 87,568 0.6235 0.00%
2002-09-04 0 1.830 1.820 1.900 1.810 1.830 144,000 262,140 1.8204 0.627 0.624 0.651 0.620 0.627 420,326 0.6237 0.55%
2002-09-03 0 1.820 1.810 1.860 1.820 1.860 190,000 350,100 1.8426 0.624 0.620 0.637 0.624 0.637 554,596 0.6313 -1.09%
2002-09-02 0 1.840 1.810 1.840 - - 0 0 - 0.630 0.620 0.630 - - 0 - -0.54%
2002-08-30 0 1.850 1.850 1.880 - - 26,000 48,100 1.8500 0.634 0.634 0.644 - - 75,892 0.6338 0.54%
2002-08-29 0 1.840 1.830 1.840 1.830 1.860 144,000 264,180 1.8346 0.630 0.627 0.630 0.627 0.637 420,326 0.6285 -1.08%
2002-08-28 0 1.860 1.850 1.870 1.860 1.900 42,000 78,400 1.8667 0.637 0.634 0.641 0.637 0.651 122,595 0.6395 -2.11%
2002-08-27 0 1.900 1.850 1.900 1.850 1.900 182,000 338,640 1.8607 0.651 0.634 0.651 0.634 0.651 531,245 0.6374 1.60%
2002-08-26 0 1.870 1.870 1.900 1.870 1.870 20,000 37,400 1.8700 0.641 0.641 0.651 0.641 0.641 58,379 0.6406 0.00%
2002-08-23 0 1.870 1.870 1.900 1.870 1.910 146,000 275,320 1.8858 0.641 0.641 0.651 0.641 0.654 426,163 0.6460 -1.58%
2002-08-22 0 1.900 1.890 1.910 1.880 1.900 200,000 377,520 1.8876 0.651 0.647 0.654 0.644 0.651 583,785 0.6467 2.15%
2002-08-21 0 1.860 1.860 1.880 1.840 1.880 184,000 341,980 1.8586 0.637 0.637 0.644 0.630 0.644 537,083 0.6367 1.09%
2002-08-20 0 1.840 1.840 1.850 1.840 1.850 166,000 306,300 1.8452 0.630 0.630 0.634 0.630 0.634 484,542 0.6321 -0.54%
2002-08-19 0 1.850 1.840 1.860 1.840 1.850 32,000 59,000 1.8438 0.634 0.630 0.637 0.630 0.634 93,406 0.6317 0.54%
2002-08-16 0 1.840 1.840 1.870 1.840 1.870 78,000 143,820 1.8438 0.630 0.630 0.641 0.630 0.641 227,676 0.6317 -1.60%
2002-08-15 0 1.870 1.860 1.880 1.840 1.870 510,000 945,280 1.8535 0.641 0.637 0.644 0.630 0.641 1,488,653 0.6350 3.89%
2002-08-14 0 1.800 1.790 1.800 1.780 1.810 308,000 552,920 1.7952 0.617 0.613 0.617 0.610 0.620 899,030 0.6150 1.12%
2002-08-13 0 1.780 1.780 1.800 1.760 1.800 732,000 1,303,420 1.7806 0.610 0.610 0.617 0.603 0.617 2,136,655 0.6100 2.30%
2002-08-12 0 1.740 1.730 1.740 1.710 1.750 358,000 621,700 1.7366 0.596 0.593 0.596 0.586 0.600 1,044,976 0.5949 0.58%
2002-08-09 0 1.730 1.720 1.730 1.730 1.760 674,000 1,175,460 1.7440 0.593 0.589 0.593 0.593 0.603 1,967,357 0.5975 0.58%
2002-08-08 0 1.720 1.710 1.730 1.710 1.730 504,000 866,960 1.7202 0.589 0.586 0.593 0.586 0.593 1,471,139 0.5893 -1.15%
2002-08-07 0 1.740 1.720 1.740 1.710 1.740 840,000 1,446,720 1.7223 0.596 0.589 0.596 0.586 0.596 2,451,899 0.5900 1.16%
2002-08-06 0 1.720 1.720 1.740 1.700 1.730 374,000 637,800 1.7053 0.589 0.589 0.596 0.582 0.593 1,091,679 0.5842 -0.58%
2002-08-05 0 1.730 1.720 1.760 1.720 1.770 308,000 534,060 1.7340 0.593 0.589 0.603 0.589 0.606 899,030 0.5940 -2.26%
2002-08-02 0 1.770 1.770 1.780 1.760 1.780 260,000 460,960 1.7729 0.606 0.606 0.610 0.603 0.610 758,921 0.6074 -1.67%
2002-08-01 0 1.800 1.790 1.800 1.780 1.880 1,380,000 2,503,760 1.8143 0.617 0.613 0.617 0.610 0.644 4,028,120 0.6216 -2.17%
2002-07-31 0 1.840 1.830 1.840 1.830 1.880 2,150,000 3,963,440 1.8435 0.630 0.627 0.630 0.627 0.644 6,275,694 0.6316 1.10%
2002-07-30 0 1.820 1.810 1.820 1.800 1.850 1,440,000 2,620,360 1.8197 0.624 0.620 0.624 0.617 0.634 4,203,255 0.6234 3.41%
2002-07-29 0 1.760 1.760 1.780 1.750 1.780 492,000 869,600 1.7675 0.603 0.603 0.610 0.600 0.610 1,436,112 0.6055 2.33%
2002-07-26 0 1.720 1.710 1.720 1.700 1.770 988,000 1,715,620 1.7365 0.589 0.586 0.589 0.582 0.606 2,883,900 0.5949 -1.71%
2002-07-25 0 1.750 1.750 1.770 1.750 1.800 868,000 1,552,720 1.7888 0.600 0.600 0.606 0.600 0.617 2,533,629 0.6128 0.57%
2002-07-24 0 1.740 1.720 1.750 1.740 1.800 688,000 1,215,900 1.7673 0.596 0.589 0.600 0.596 0.617 2,008,222 0.6055 -3.87%
2002-07-23 0 1.810 1.800 1.830 1.790 1.810 268,000 482,640 1.8009 0.620 0.617 0.627 0.613 0.620 782,273 0.6170 0.56%
2002-07-22 0 1.800 1.790 1.800 1.780 1.800 794,000 1,422,300 1.7913 0.617 0.613 0.617 0.610 0.617 2,317,628 0.6137 -1.64%
2002-07-19 0 1.830 1.820 1.830 1.830 1.840 358,000 655,240 1.8303 0.627 0.624 0.627 0.627 0.630 1,044,976 0.6270 -1.08%
2002-07-18 0 1.850 1.840 1.850 1.840 1.870 970,000 1,799,240 1.8549 0.634 0.630 0.634 0.630 0.641 2,831,359 0.6355 -0.54%
2002-07-17 0 1.860 1.850 1.860 1.850 1.920 804,000 1,505,700 1.8728 0.637 0.634 0.637 0.634 0.658 2,346,818 0.6416 -4.12%
2002-07-16 0 1.940 1.940 1.960 1.940 1.940 114,000 221,160 1.9400 0.665 0.665 0.671 0.665 0.665 332,758 0.6646 0.00%
2002-07-15 0 1.940 1.940 1.960 1.940 2.025 1,176,000 2,347,960 1.9966 0.665 0.665 0.671 0.665 0.694 3,432,658 0.6840 -1.52%
2002-07-12 0 1.970 1.960 1.980 1.960 1.970 1,512,000 2,964,220 1.9605 0.675 0.671 0.678 0.671 0.675 4,413,418 0.6716 0.51%
2002-07-11 0 1.960 1.950 1.970 1.960 1.990 836,000 1,644,140 1.9667 0.671 0.668 0.675 0.671 0.682 2,440,223 0.6738 -2.00%
2002-07-10 0 2.000 1.980 2.000 1.990 2.025 1,258,000 2,512,200 1.9970 0.685 0.678 0.685 0.682 0.694 3,672,010 0.6841 0.00%
2002-07-09 0 2.000 1.990 2.000 1.990 2.050 1,262,000 2,548,200 2.0192 0.685 0.682 0.685 0.682 0.702 3,683,686 0.6918 2.04%
2002-07-08 0 1.960 1.950 1.960 1.960 1.980 1,736,000 3,415,560 1.9675 0.671 0.668 0.671 0.671 0.678 5,067,258 0.6740 -1.01%
2002-07-05 0 1.980 1.970 1.980 1.970 1.990 774,000 1,533,200 1.9809 0.678 0.675 0.678 0.675 0.682 2,259,250 0.6786 0.00%
2002-07-04 0 1.980 1.970 1.980 1.940 2.000 822,000 1,625,280 1.9772 0.678 0.675 0.678 0.665 0.685 2,399,358 0.6774 2.06%
2002-07-03 0 1.940 1.930 1.940 1.930 1.960 302,000 588,160 1.9475 0.665 0.661 0.665 0.661 0.671 881,516 0.6672 2.11%
2002-07-02 0 1.900 1.900 1.930 1.890 1.970 562,000 1,091,000 1.9413 0.651 0.651 0.661 0.647 0.675 1,640,437 0.6651 -5.00%
2002-06-28 0 2.000 1.990 2.000 1.990 2.025 194,000 388,050 2.0003 0.685 0.682 0.685 0.682 0.694 566,272 0.6853 -1.23%
2002-06-27 0 2.025 2.000 2.025 2.025 2.025 102,000 206,550 2.0250 0.694 0.685 0.694 0.694 0.694 297,731 0.6937 0.00%
2002-06-26 0 2.025 2.000 2.025 2.000 2.025 808,000 1,624,000 2.0099 0.694 0.685 0.694 0.685 0.694 2,358,493 0.6886 0.00%
2002-06-25 0 2.025 2.025 2.050 2.025 2.050 180,000 366,500 2.0361 0.694 0.694 0.702 0.694 0.702 525,407 0.6976 -1.22%
2002-06-24 0 2.050 2.025 2.050 1.980 2.050 346,000 700,650 2.0250 0.702 0.694 0.702 0.678 0.702 1,009,949 0.6937 2.50%
2002-06-21 0 2.000 2.000 2.025 1.980 2.025 294,000 584,710 1.9888 0.685 0.685 0.694 0.678 0.694 858,165 0.6813 -2.44%
2002-06-20 0 2.050 2.025 2.050 1.980 2.050 518,000 1,043,270 2.0140 0.702 0.694 0.702 0.678 0.702 1,512,004 0.6900 0.00%
2002-06-19 0 2.050 2.000 2.050 2.000 2.125 552,000 1,149,850 2.0831 0.702 0.685 0.702 0.685 0.728 1,611,248 0.7136 -4.65%
2002-06-18 0 2.150 2.125 2.150 2.150 2.250 230,000 497,750 2.1641 0.737 0.728 0.737 0.737 0.771 671,353 0.7414 -1.15%
2002-06-17 0 2.175 2.125 2.200 2.125 2.200 240,000 516,450 2.1519 0.745 0.728 0.754 0.728 0.754 700,543 0.7372 0.00%
2002-06-14 0 2.175 2.175 2.250 2.175 2.225 108,000 237,900 2.2028 0.745 0.745 0.771 0.745 0.762 315,244 0.7547 -2.25%
2002-06-13 0 2.225 2.225 2.250 2.225 2.250 80,000 179,250 2.2406 0.762 0.762 0.771 0.762 0.771 233,514 0.7676 -1.11%
2002-06-12 0 2.250 2.225 2.250 2.225 2.250 160,000 357,000 2.2313 0.771 0.762 0.771 0.762 0.771 467,028 0.7644 0.00%
2002-06-11 0 2.250 2.225 2.250 2.225 2.250 408,000 911,250 2.2335 0.771 0.762 0.771 0.762 0.771 1,190,922 0.7652 0.00%
2002-06-10 0 2.250 2.250 2.300 2.250 2.300 132,000 301,800 2.2864 0.771 0.771 0.788 0.771 0.788 385,298 0.7833 -2.17%
2002-06-07 0 2.300 2.275 2.300 2.275 2.325 334,000 768,650 2.3013 0.788 0.779 0.788 0.779 0.797 974,922 0.7884 0.00%
2002-06-06 0 2.300 2.300 2.325 2.300 2.350 1,010,000 2,340,950 2.3178 0.788 0.788 0.797 0.788 0.805 2,948,117 0.7940 2.22%
2002-06-05 0 2.250 2.225 2.250 2.125 2.250 734,000 1,617,000 2.2030 0.771 0.762 0.771 0.728 0.771 2,142,493 0.7547 4.65%
2002-06-04 0 2.150 2.150 2.175 2.150 2.200 598,000 1,309,900 2.1905 0.737 0.737 0.745 0.737 0.754 1,745,518 0.7504 -3.37%
2002-06-03 0 2.225 2.225 2.275 2.225 2.250 50,000 111,750 2.2350 0.762 0.762 0.779 0.762 0.771 145,946 0.7657 -2.20%
2002-05-31 0 2.275 2.250 2.275 2.250 2.300 264,000 598,950 2.2688 0.779 0.771 0.779 0.771 0.788 770,597 0.7773 -1.09%
2002-05-30 0 2.300 2.275 2.325 2.275 2.350 618,000 1,426,450 2.3082 0.788 0.779 0.797 0.779 0.805 1,803,897 0.7908 0.00%
2002-05-29 0 2.300 2.300 2.325 2.300 2.375 736,000 1,736,650 2.3596 0.788 0.788 0.797 0.788 0.814 2,148,330 0.8084 -4.17%
2002-05-28 0 2.400 2.375 2.400 2.375 2.400 248,000 591,050 2.3833 0.822 0.814 0.822 0.814 0.822 723,894 0.8165 1.05%
2002-05-27 0 2.375 2.375 2.400 2.375 2.400 366,000 870,000 2.3770 0.814 0.814 0.822 0.814 0.822 1,068,327 0.8144 1.06%
2002-05-24 0 2.350 2.350 2.375 2.350 2.375 568,000 1,336,500 2.3530 0.805 0.805 0.814 0.805 0.814 1,657,951 0.8061 -1.05%
2002-05-23 0 2.375 2.350 2.400 2.350 2.475 1,350,000 3,231,700 2.3939 0.814 0.805 0.822 0.805 0.848 3,940,552 0.8201 -2.06%
2002-05-22 0 2.425 2.400 2.450 2.350 2.500 3,052,000 7,451,900 2.4416 0.831 0.822 0.839 0.805 0.856 8,908,566 0.8365 2.11%
2002-05-21 0 2.375 2.350 2.375 2.325 2.375 1,640,000 3,857,150 2.3519 0.814 0.805 0.814 0.797 0.814 4,787,041 0.8057 1.28%
2002-05-17 0 2.425 2.400 2.425 2.325 2.425 3,508,000 8,375,100 2.3874 0.803 0.795 0.803 0.770 0.803 10,588,922 0.7909 2.11%
2002-05-16 0 2.375 2.375 2.400 2.350 2.400 1,012,000 2,407,850 2.3793 0.787 0.787 0.795 0.779 0.795 3,054,729 0.7882 -2.06%
2002-05-15 0 2.425 2.425 2.475 2.425 2.525 566,000 1,391,700 2.4588 0.803 0.803 0.820 0.803 0.837 1,708,475 0.8146 -3.00%
2002-05-14 0 2.500 2.450 2.475 2.425 2.500 1,086,000 2,664,650 2.4536 0.828 0.812 0.820 0.803 0.828 3,278,098 0.8129 3.09%
2002-05-13 0 2.425 2.425 2.450 2.275 2.425 2,072,000 4,933,900 2.3812 0.803 0.803 0.812 0.754 0.803 6,254,346 0.7889 7.78%
2002-05-10 0 2.250 2.250 2.300 2.250 2.350 3,952,000 9,151,000 2.3155 0.745 0.745 0.762 0.745 0.779 11,929,139 0.7671 2.27%
2002-05-09 0 2.200 2.175 2.200 2.200 2.275 606,000 1,345,050 2.2196 0.729 0.721 0.729 0.729 0.754 1,829,215 0.7353 -2.22%
2002-05-08 0 2.250 2.225 2.250 2.150 2.275 956,000 2,104,650 2.2015 0.745 0.737 0.745 0.712 0.754 2,885,693 0.7293 5.88%
2002-05-07 0 2.125 2.125 2.175 2.075 2.175 1,584,000 3,364,400 2.1240 0.704 0.704 0.721 0.687 0.721 4,781,315 0.7037 3.66%
2002-05-06 0 2.050 2.050 2.075 2.050 2.100 950,000 1,956,850 2.0598 0.679 0.679 0.687 0.679 0.696 2,867,582 0.6824 0.00%
2002-05-03 0 2.050 2.050 2.075 2.050 2.100 256,000 532,150 2.0787 0.679 0.679 0.687 0.679 0.696 772,738 0.6887 -2.38%
2002-05-02 0 2.100 2.075 2.125 2.100 2.125 230,000 484,400 2.1061 0.696 0.687 0.704 0.696 0.704 694,257 0.6977 1.20%
2002-04-30 0 2.075 2.075 2.100 2.050 2.050 20,000 41,000 2.0500 0.687 0.687 0.696 0.679 0.679 60,370 0.6791 1.22%
2002-04-29 0 2.050 2.000 2.225 - - 0 0 - 0.679 0.663 0.737 - - 0 - 0.00%
2002-04-26 0 2.050 2.050 2.075 2.050 2.100 192,000 397,900 2.0724 0.679 0.679 0.687 0.679 0.696 579,553 0.6866 -2.38%
2002-04-25 0 2.100 2.075 2.100 2.100 2.125 170,000 357,750 2.1044 0.696 0.687 0.696 0.696 0.704 513,146 0.6972 -1.18%
2002-04-24 0 2.125 2.125 2.175 2.100 2.175 110,000 233,250 2.1205 0.704 0.704 0.721 0.696 0.721 332,036 0.7025 1.19%
2002-04-23 0 2.100 2.100 2.125 2.075 2.100 158,000 330,350 2.0908 0.696 0.696 0.704 0.687 0.696 476,924 0.6927 1.20%
2002-04-22 0 2.075 2.075 2.100 2.075 2.125 292,000 613,400 2.1007 0.687 0.687 0.696 0.687 0.704 881,404 0.6959 -2.35%
2002-04-19 0 2.125 2.125 2.150 2.125 2.250 374,000 811,100 2.1687 0.704 0.704 0.712 0.704 0.745 1,128,922 0.7185 -3.41%
2002-04-18 0 2.200 2.150 2.200 2.175 2.200 380,000 832,500 2.1908 0.729 0.712 0.729 0.721 0.729 1,147,033 0.7258 1.15%
2002-04-17 0 2.175 2.150 2.175 2.175 2.175 122,000 265,350 2.1750 0.721 0.712 0.721 0.721 0.721 368,258 0.7206 0.00%
2002-04-16 0 2.175 2.125 2.150 2.125 2.200 732,000 1,576,800 2.1541 0.721 0.704 0.712 0.704 0.729 2,209,547 0.7136 -1.14%
2002-04-15 0 2.200 2.200 2.250 2.100 2.275 362,000 786,550 2.1728 0.729 0.729 0.745 0.696 0.754 1,092,699 0.7198 -2.22%
2002-04-12 0 2.250 2.250 2.300 2.175 2.250 492,000 1,095,100 2.2258 0.745 0.745 0.762 0.721 0.745 1,485,105 0.7374 -2.17%
2002-04-11 0 2.300 2.250 2.300 2.300 2.400 94,000 220,300 2.3436 0.762 0.745 0.762 0.762 0.795 283,740 0.7764 -4.17%
2002-04-10 0 2.400 2.300 2.400 - - 0 0 - 0.795 0.762 0.795 - - 0 - 0.00%
2002-04-09 0 2.400 2.350 2.400 - - 0 0 - 0.795 0.779 0.795 - - 0 - 0.00%
2002-04-08 0 2.400 2.400 2.425 2.400 2.400 268,000 643,200 2.4000 0.795 0.795 0.803 0.795 0.795 808,960 0.7951 0.00%
2002-04-04 0 2.400 2.300 2.450 2.400 2.400 20,000 48,000 2.4000 0.795 0.762 0.812 0.795 0.795 60,370 0.7951 0.00%
2002-04-03 0 2.400 2.400 2.450 2.400 2.425 346,000 830,650 2.4007 0.795 0.795 0.812 0.795 0.803 1,044,403 0.7953 -2.04%
2002-04-02 0 2.450 2.400 2.450 2.425 2.450 178,000 434,850 2.4430 0.812 0.795 0.812 0.803 0.812 537,294 0.8093 -2.97%
2002-03-28 0 2.525 2.450 2.525 2.475 2.525 106,000 263,950 2.4901 0.837 0.812 0.837 0.820 0.837 319,962 0.8249 0.00%
2002-03-27 0 2.525 2.500 2.525 2.500 2.525 142,000 357,800 2.5197 0.837 0.828 0.837 0.828 0.837 428,628 0.8348 0.00%
2002-03-26 0 2.525 2.475 2.525 2.425 2.525 910,000 2,247,100 2.4693 0.837 0.820 0.837 0.803 0.837 2,746,841 0.8181 3.06%
2002-03-25 0 2.450 2.425 2.450 2.400 2.450 458,000 1,111,100 2.4260 0.812 0.803 0.812 0.795 0.812 1,382,476 0.8037 2.08%
2002-03-22 0 2.400 2.400 2.425 2.400 2.425 190,000 457,250 2.4066 0.795 0.795 0.803 0.795 0.803 573,516 0.7973 -1.03%
2002-03-21 0 2.425 2.375 2.425 2.350 2.425 290,000 684,800 2.3614 0.803 0.787 0.803 0.779 0.803 875,367 0.7823 3.19%
2002-03-20 0 2.350 2.325 2.350 2.200 2.350 690,000 1,589,550 2.3037 0.779 0.770 0.779 0.729 0.779 2,082,770 0.7632 5.62%
2002-03-19 0 2.225 2.225 2.250 2.200 2.200 50,000 110,000 2.2000 0.737 0.737 0.745 0.729 0.729 150,925 0.7288 1.14%
2002-03-18 0 2.200 2.200 2.250 - - 0 0 - 0.729 0.729 0.745 - - 0 - 0.00%
2002-03-15 0 2.200 2.175 2.300 2.200 2.200 12,000 26,400 2.2000 0.729 0.721 0.762 0.729 0.729 36,222 0.7288 0.00%
2002-03-14 0 2.200 2.175 2.250 2.150 2.250 212,000 460,100 2.1703 0.729 0.721 0.745 0.712 0.745 639,923 0.7190 -1.12%
2002-03-13 0 2.225 2.200 2.225 2.200 2.250 276,000 609,900 2.2098 0.737 0.729 0.737 0.729 0.745 833,108 0.7321 -1.11%
2002-03-12 0 2.250 2.250 2.275 2.250 2.300 284,000 645,150 2.2717 0.745 0.745 0.754 0.745 0.762 857,256 0.7526 -2.17%
2002-03-11 0 2.300 2.275 2.325 2.300 2.325 70,000 161,350 2.3050 0.762 0.754 0.770 0.762 0.770 211,295 0.7636 -2.13%
2002-03-08 0 2.350 2.300 2.350 2.300 2.350 2,824,000 6,627,400 2.3468 0.779 0.762 0.779 0.762 0.779 8,524,263 0.7775 0.00%
2002-03-07 0 2.350 2.325 2.350 2.350 2.400 1,662,000 3,905,950 2.3502 0.779 0.770 0.779 0.779 0.795 5,016,758 0.7786 1.08%
2002-03-06 0 2.325 2.300 2.350 2.275 2.350 560,000 1,294,550 2.3117 0.770 0.762 0.779 0.754 0.779 1,690,364 0.7658 2.20%
2002-03-05 0 2.275 2.275 2.300 2.275 2.350 196,000 454,200 2.3173 0.754 0.754 0.762 0.754 0.779 591,627 0.7677 -3.19%
2002-03-04 0 2.350 2.325 2.350 2.200 2.475 1,548,000 3,637,450 2.3498 0.779 0.770 0.779 0.729 0.820 4,672,649 0.7785 6.82%
2002-03-01 0 2.200 2.200 2.225 2.100 2.225 1,178,000 2,563,150 2.1758 0.729 0.729 0.737 0.696 0.737 3,555,801 0.7208 4.76%
2002-02-28 0 2.100 2.100 2.125 2.050 2.100 544,000 1,135,600 2.0875 0.696 0.696 0.704 0.679 0.696 1,642,068 0.6916 0.00%
2002-02-27 0 2.100 2.100 2.150 2.075 2.100 238,000 498,850 2.0960 0.696 0.696 0.712 0.687 0.696 718,405 0.6944 2.44%
2002-02-26 0 2.050 2.050 2.100 2.050 2.075 612,000 1,262,500 2.0629 0.679 0.679 0.696 0.679 0.687 1,847,326 0.6834 -1.20%
2002-02-25 0 2.075 2.050 2.075 2.050 2.100 5,976,000 12,141,700 2.0317 0.687 0.679 0.687 0.679 0.696 18,038,597 0.6731 2.47%
2002-02-22 0 2.025 2.025 2.050 2.025 2.025 130,000 263,250 2.0250 0.671 0.671 0.679 0.671 0.671 392,406 0.6709 0.00%
2002-02-21 0 2.025 2.000 2.025 2.000 2.025 266,000 537,400 2.0203 0.671 0.663 0.671 0.663 0.671 802,923 0.6693 1.25%
2002-02-20 0 2.000 2.000 2.025 1.990 2.000 242,000 483,680 1.9987 0.663 0.663 0.671 0.659 0.663 730,479 0.6621 0.00%
2002-02-19 0 2.000 1.990 2.025 1.970 2.000 370,000 738,900 1.9970 0.663 0.659 0.671 0.653 0.663 1,116,848 0.6616 2.04%
2002-02-18 0 1.960 1.960 2.000 1.950 2.025 146,000 290,950 1.9928 0.649 0.649 0.663 0.646 0.671 440,702 0.6602 -2.00%
2002-02-15 0 2.000 1.980 2.000 1.980 2.025 358,000 715,800 1.9994 0.663 0.656 0.663 0.656 0.671 1,080,625 0.6624 0.00%
2002-02-11 0 2.000 1.960 2.000 2.000 2.000 244,000 488,000 2.0000 0.663 0.649 0.663 0.663 0.663 736,516 0.6626 -2.44%
2002-02-08 0 2.050 2.000 2.050 2.000 2.050 70,000 142,700 2.0386 0.679 0.663 0.679 0.663 0.679 211,295 0.6754 0.00%
2002-02-07 0 2.050 2.025 2.150 - - 0 0 - 0.679 0.671 0.712 - - 0 - 0.00%
2002-02-06 0 2.050 2.025 2.075 2.050 2.050 70,000 143,500 2.0500 0.679 0.671 0.687 0.679 0.679 211,295 0.6791 1.23%
2002-02-05 0 2.025 2.025 2.050 2.025 2.025 150,000 303,750 2.0250 0.671 0.671 0.679 0.671 0.671 452,776 0.6709 -2.41%
2002-02-04 0 2.075 2.050 2.150 2.050 2.200 172,000 361,400 2.1012 0.687 0.679 0.712 0.679 0.729 519,183 0.6961 -5.68%
2002-02-01 0 2.200 2.150 2.200 2.150 2.200 182,000 395,800 2.1747 0.729 0.712 0.729 0.712 0.729 549,368 0.7205 7.32%
2002-01-31 0 2.050 2.025 2.100 2.050 2.050 144,000 295,200 2.0500 0.679 0.671 0.696 0.679 0.679 434,665 0.6791 1.23%
2002-01-30 0 2.025 2.000 2.050 2.000 2.025 224,000 452,250 2.0190 0.671 0.663 0.679 0.663 0.671 676,146 0.6689 1.25%
2002-01-29 0 2.000 2.000 2.025 1.950 2.025 5,514,000 10,757,750 1.9510 0.663 0.663 0.671 0.646 0.671 16,644,047 0.6463 -1.23%
2002-01-28 0 2.025 2.000 2.025 2.000 2.025 202,000 406,800 2.0139 0.671 0.663 0.671 0.663 0.671 609,738 0.6672 0.00%
2002-01-25 0 2.025 1.990 2.025 1.990 2.025 128,000 256,420 2.0033 0.671 0.659 0.671 0.659 0.671 386,369 0.6637 1.76%
2002-01-24 0 1.990 1.990 2.025 1.990 2.025 122,000 243,700 1.9975 0.659 0.659 0.671 0.659 0.671 368,258 0.6618 -2.93%
2002-01-23 0 2.050 2.000 2.050 2.000 2.050 532,000 1,068,700 2.0088 0.679 0.663 0.679 0.663 0.679 1,605,846 0.6655 1.23%
2002-01-22 0 2.025 2.025 2.050 2.000 2.050 130,000 265,150 2.0396 0.671 0.671 0.679 0.663 0.679 392,406 0.6757 1.25%
2002-01-21 0 2.000 2.000 2.050 2.000 2.025 302,000 605,800 2.0060 0.663 0.663 0.679 0.663 0.671 911,589 0.6646 -1.23%
2002-01-18 0 2.025 2.000 2.050 1.980 2.025 504,000 1,008,000 2.0000 0.671 0.663 0.679 0.656 0.671 1,521,327 0.6626 1.25%
2002-01-17 0 2.000 2.000 2.050 2.000 2.100 416,000 846,500 2.0349 0.663 0.663 0.679 0.663 0.696 1,255,699 0.6741 -3.61%
2002-01-16 0 2.075 2.000 2.100 1.950 2.075 1,094,000 2,207,240 2.0176 0.687 0.663 0.696 0.646 0.687 3,302,246 0.6684 5.87%
2002-01-15 0 1.960 1.950 1.980 1.880 1.960 30,102,000 51,529,020 1.7118 0.649 0.646 0.656 0.623 0.649 90,863,093 0.5671 1.55%
2002-01-14 1 1.930 - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2002-01-11 0 1.930 1.900 2.000 1.920 1.950 2,132,000 4,121,360 1.9331 0.639 0.629 0.663 0.636 0.646 6,435,457 0.6404 2.12%
2002-01-10 0 1.890 1.840 1.920 1.840 1.890 730,976 1,362,976 1.8646 0.626 0.610 0.636 0.610 0.626 2,206,456 0.6177 3.28%
2002-01-09 0 1.830 1.820 1.850 1.810 1.830 810,000 1,474,500 1.8204 0.606 0.603 0.613 0.600 0.606 2,444,991 0.6031 0.55%
2002-01-08 0 1.820 1.810 1.830 1.790 1.820 524,000 944,860 1.8032 0.603 0.600 0.606 0.593 0.603 1,581,698 0.5974 2.25%
2002-01-07 0 1.780 1.780 1.790 1.750 1.800 420,000 747,000 1.7786 0.590 0.590 0.593 0.580 0.596 1,267,773 0.5892 1.71%
2002-01-04 0 1.750 1.750 1.780 1.750 1.750 280,000 490,000 1.7500 0.580 0.580 0.590 0.580 0.580 845,182 0.5798 0.00%
2002-01-03 0 1.750 1.750 1.770 1.750 1.750 82,000 143,500 1.7500 0.580 0.580 0.586 0.580 0.580 247,518 0.5798 0.00%
2002-01-02 0 1.750 1.720 1.800 1.750 1.750 28,000 49,000 1.7500 0.580 0.570 0.596 0.580 0.580 84,518 0.5798 1.74%
2001-12-31 0 1.720 1.720 - 1.700 1.720 12,000 20,600 1.7167 0.570 0.570 - 0.563 0.570 36,222 0.5687 1.18%
2001-12-28 0 1.700 1.700 1.720 1.700 1.700 42,000 71,400 1.7000 0.563 0.563 0.570 0.563 0.563 126,777 0.5632 -1.16%
2001-12-27 0 1.720 1.700 1.800 1.720 1.720 20,000 34,400 1.7200 0.570 0.563 0.596 0.570 0.570 60,370 0.5698 0.00%
2001-12-24 0 1.720 1.700 1.750 - - 0 0 - 0.570 0.563 0.580 - - 0 - 0.00%
2001-12-21 0 1.720 1.700 1.740 1.720 1.730 52,000 89,560 1.7223 0.570 0.563 0.576 0.570 0.573 156,962 0.5706 -0.58%
2001-12-20 0 1.730 1.720 1.750 - - 0 0 - 0.573 0.570 0.580 - - 0 - 0.00%
2001-12-19 0 1.730 1.720 1.730 1.720 1.730 150,000 258,340 1.7223 0.573 0.570 0.573 0.570 0.573 452,776 0.5706 1.17%
2001-12-18 0 1.710 1.710 1.750 - - 0 0 - 0.567 0.567 0.580 - - 0 - 0.59%
2001-12-17 0 1.700 1.700 1.730 1.700 1.700 6,000 10,200 1.7000 0.563 0.563 0.573 0.563 0.563 18,111 0.5632 -0.58%
2001-12-14 0 1.710 1.700 1.750 1.710 1.710 30,000 51,300 1.7100 0.567 0.563 0.580 0.567 0.567 90,555 0.5665 -0.58%
2001-12-13 0 1.720 1.720 1.730 1.720 1.730 168,000 290,240 1.7276 0.570 0.570 0.573 0.570 0.573 507,109 0.5723 -1.71%
2001-12-12 0 1.750 1.750 1.780 1.700 1.750 212,000 366,200 1.7274 0.580 0.580 0.590 0.563 0.580 639,923 0.5723 2.94%
2001-12-11 0 1.700 1.680 1.750 1.700 1.700 180,000 306,000 1.7000 0.563 0.557 0.580 0.563 0.563 543,331 0.5632 0.00%
2001-12-10 0 1.700 1.700 1.750 1.700 1.720 70,000 119,480 1.7069 0.563 0.563 0.580 0.563 0.570 211,295 0.5655 -2.86%
2001-12-07 0 1.750 1.700 1.750 1.720 1.750 10,000 17,440 1.7440 0.580 0.563 0.580 0.570 0.580 30,185 0.5778 0.00%
2001-12-06 0 1.750 1.750 - - - 0 0 - 0.580 0.580 - - - 0 - 3.55%
2001-12-05 0 1.690 1.690 - - - 0 0 - 0.560 0.560 - - - 0 - 0.60%
2001-12-04 0 1.680 1.680 - 1.680 1.680 14,000 23,520 1.6800 0.557 0.557 - 0.557 0.557 42,259 0.5566 0.00%
2001-12-03 0 1.680 1.680 1.710 1.680 1.680 20,000 33,600 1.6800 0.557 0.557 0.567 0.557 0.557 60,370 0.5566 -1.18%
2001-11-30 0 1.700 1.680 1.710 - - 0 0 - 0.563 0.557 0.567 - - 0 - 0.00%
2001-11-29 0 1.700 1.700 1.730 1.700 1.700 40,000 68,000 1.7000 0.563 0.563 0.573 0.563 0.563 120,740 0.5632 -0.58%
2001-11-28 0 1.710 1.710 1.720 1.700 1.700 130,000 221,000 1.7000 0.567 0.567 0.570 0.563 0.563 392,406 0.5632 1.18%
2001-11-27 0 1.690 1.690 1.740 1.690 1.720 358,000 613,140 1.7127 0.560 0.560 0.576 0.560 0.570 1,080,625 0.5674 0.00%
2001-11-26 0 1.690 1.690 1.710 1.690 1.690 160,000 270,400 1.6900 0.560 0.560 0.567 0.560 0.560 482,961 0.5599 0.00%
2001-11-23 0 1.690 1.690 1.710 1.690 1.700 318,000 540,320 1.6991 0.560 0.560 0.567 0.560 0.563 959,885 0.5629 0.60%
2001-11-22 0 1.680 1.680 1.700 1.680 1.700 346,000 584,280 1.6887 0.557 0.557 0.563 0.557 0.563 1,044,403 0.5594 -1.18%
2001-11-21 0 1.700 1.650 1.710 - - 0 0 - 0.563 0.547 0.567 - - 0 - 0.00%
2001-11-20 0 1.700 1.690 1.730 1.690 1.700 436,000 740,340 1.6980 0.563 0.560 0.573 0.560 0.563 1,316,069 0.5625 0.00%
2001-11-19 0 1.700 1.700 1.720 1.700 1.700 92,000 156,400 1.7000 0.563 0.563 0.570 0.563 0.563 277,703 0.5632 1.19%
2001-11-16 0 1.680 1.650 1.680 1.620 1.680 540,000 893,100 1.6539 0.557 0.547 0.557 0.537 0.557 1,629,994 0.5479 3.70%
2001-11-15 0 1.620 1.610 1.640 1.580 1.620 350,000 564,700 1.6134 0.537 0.533 0.543 0.523 0.537 1,056,477 0.5345 2.53%
2001-11-14 0 1.580 1.580 1.610 1.580 1.600 498,000 789,840 1.5860 0.523 0.523 0.533 0.523 0.530 1,503,216 0.5254 0.64%
2001-11-13 0 1.570 1.570 1.580 1.560 1.570 150,000 235,000 1.5667 0.520 0.520 0.523 0.517 0.520 452,776 0.5190 1.29%
2001-11-12 0 1.550 1.540 1.560 1.500 1.550 62,000 95,700 1.5435 0.513 0.510 0.517 0.497 0.513 187,147 0.5114 0.65%
2001-11-09 0 1.540 1.520 1.550 1.520 1.540 150,000 229,000 1.5267 0.510 0.504 0.513 0.504 0.510 452,776 0.5058 1.32%
2001-11-08 0 1.520 1.520 - - - 0 0 - 0.504 0.504 - - - 0 - 1.33%
2001-11-07 0 1.500 1.500 1.550 1.500 1.500 100,000 150,000 1.5000 0.497 0.497 0.513 0.497 0.497 301,851 0.4969 -3.23%
2001-11-06 0 1.550 1.510 1.550 1.550 1.550 10,000 15,500 1.5500 0.513 0.500 0.513 0.513 0.513 30,185 0.5135 2.65%
2001-11-05 0 1.510 1.510 1.550 1.500 1.520 250,000 376,860 1.5074 0.500 0.500 0.513 0.497 0.504 754,627 0.4994 0.00%
2001-11-02 0 1.510 1.500 1.510 1.510 1.510 50,000 75,500 1.5100 0.500 0.497 0.500 0.500 0.500 150,925 0.5002 0.67%
2001-11-01 0 1.500 1.500 1.550 - - 0 0 - 0.497 0.497 0.513 - - 0 - 2.74%
2001-10-31 0 1.460 1.460 1.480 - - 0 0 - 0.484 0.484 0.490 - - 0 - 1.39%
2001-10-30 0 1.440 1.440 - - - 0 0 - 0.477 0.477 - - - 0 - 0.00%
2001-10-29 0 1.440 1.440 - - - 0 0 - 0.477 0.477 - - - 0 - 0.00%
2001-10-26 0 1.440 1.440 - 1.440 1.440 4,000 5,760 1.4400 0.477 0.477 - 0.477 0.477 12,074 0.4771 0.00%
2001-10-24 0 1.440 1.440 - - - 0 0 - 0.477 0.477 - - - 0 - 0.00%
2001-10-23 0 1.440 1.440 1.480 - - 0 0 - 0.477 0.477 0.490 - - 0 - 0.00%
2001-10-22 0 1.440 1.440 - 1.440 1.480 58,000 85,480 1.4738 0.477 0.477 - 0.477 0.490 175,073 0.4883 -1.37%
2001-10-19 0 1.460 1.440 1.460 1.460 1.460 50,000 73,000 1.4600 0.484 0.477 0.484 0.484 0.484 150,925 0.4837 0.00%
2001-10-18 0 1.460 1.440 1.480 - - 500,000 730,000 1.4600 0.484 0.477 0.490 - - 1,509,253 0.4837 0.00%
2001-10-17 0 1.460 1.450 1.470 1.430 1.460 352,000 509,060 1.4462 0.484 0.480 0.487 0.474 0.484 1,062,514 0.4791 2.10%
2001-10-16 0 1.430 1.380 1.430 1.380 1.430 4,000 5,620 1.4050 0.474 0.457 0.474 0.457 0.474 12,074 0.4655 0.70%
2001-10-15 0 1.420 1.400 1.430 1.420 1.420 50,000 71,000 1.4200 0.470 0.464 0.474 0.470 0.470 150,925 0.4704 1.43%
2001-10-12 0 1.400 1.370 1.420 - - 0 0 - 0.464 0.454 0.470 - - 0 - 0.00%
2001-10-11 0 1.400 1.350 1.430 1.370 1.400 268,000 371,660 1.3868 0.464 0.447 0.474 0.454 0.464 808,960 0.4594 2.94%
2001-10-10 0 1.360 1.360 1.380 1.360 1.360 100,000 136,000 1.3600 0.451 0.451 0.457 0.451 0.451 301,851 0.4506 0.00%
2001-10-09 0 1.360 1.360 1.380 1.340 1.360 164,000 221,760 1.3522 0.451 0.451 0.457 0.444 0.451 495,035 0.4480 0.74%
2001-10-08 0 1.350 1.340 1.350 1.350 1.350 70,000 94,500 1.3500 0.447 0.444 0.447 0.447 0.447 211,295 0.4472 -0.74%
2001-10-05 0 1.360 1.360 1.370 1.360 1.360 40,000 54,400 1.3600 0.451 0.451 0.454 0.451 0.451 120,740 0.4506 -0.73%
2001-10-04 0 1.370 1.350 1.370 1.370 1.370 20,000 27,400 1.3700 0.454 0.447 0.454 0.454 0.454 60,370 0.4539 0.74%
2001-10-03 0 1.360 1.340 1.370 1.350 1.360 100,000 135,500 1.3550 0.451 0.444 0.454 0.447 0.451 301,851 0.4489 1.49%
2001-09-28 0 1.340 1.340 1.350 1.340 1.350 200,000 268,500 1.3425 0.444 0.444 0.447 0.444 0.447 603,701 0.4448 -0.74%
2001-09-27 0 1.350 1.340 1.350 1.340 1.350 150,000 202,000 1.3467 0.447 0.444 0.447 0.444 0.447 452,776 0.4461 1.50%
2001-09-26 0 1.410 1.410 - 1.400 1.410 148,000 208,180 1.4066 0.441 0.441 - 0.437 0.441 473,611 0.4396 0.71%
2001-09-25 0 1.400 1.360 1.400 - - 0 0 - 0.437 0.425 0.437 - - 0 - 0.00%
2001-09-24 0 1.400 1.380 1.400 1.400 1.400 50,000 70,000 1.4000 0.437 0.431 0.437 0.437 0.437 160,004 0.4375 0.00%
2001-09-21 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 0.437 0.425 0.437 0.437 0.437 64,001 0.4375 -0.71%
2001-09-20 0 1.410 1.400 1.460 1.400 1.410 166,000 232,900 1.4030 0.441 0.437 0.456 0.437 0.441 531,212 0.4384 0.71%
2001-09-19 0 1.400 1.400 1.420 1.380 1.400 112,000 155,960 1.3925 0.437 0.437 0.444 0.431 0.437 358,408 0.4351 0.00%
2001-09-18 0 1.400 1.360 1.400 1.350 1.400 298,000 405,800 1.3617 0.437 0.425 0.437 0.422 0.437 953,621 0.4255 3.70%
2001-09-17 0 1.350 1.350 1.390 1.350 1.370 48,000 65,440 1.3633 0.422 0.422 0.434 0.422 0.428 153,603 0.4260 -2.88%
2001-09-14 0 1.390 1.390 1.420 1.390 1.420 126,000 175,760 1.3949 0.434 0.434 0.444 0.434 0.444 403,209 0.4359 0.00%
2001-09-13 0 1.390 1.380 1.390 1.390 1.430 576,000 802,100 1.3925 0.434 0.431 0.434 0.434 0.447 1,843,241 0.4352 -2.11%
2001-09-12 0 1.420 1.410 1.460 1.420 1.460 182,000 262,660 1.4432 0.444 0.441 0.456 0.444 0.456 582,413 0.4510 -5.96%
2001-09-11 0 1.510 1.510 1.550 - - 0 0 - 0.472 0.472 0.484 - - 0 - 0.67%
2001-09-10 0 1.500 1.480 1.500 - - 0 0 - 0.469 0.462 0.469 - - 0 - -3.85%
2001-09-07 0 1.560 1.540 1.580 1.560 1.600 36,000 56,600 1.5722 0.487 0.481 0.494 0.487 0.500 115,203 0.4913 0.00%
2001-09-06 0 1.560 1.530 1.560 1.560 1.560 140,000 218,400 1.5600 0.487 0.478 0.487 0.487 0.487 448,010 0.4875 2.63%
2001-09-05 0 1.520 1.510 1.550 - - 0 0 - 0.475 0.472 0.484 - - 0 - 0.00%
2001-09-04 0 1.520 1.520 1.560 - - 0 0 - 0.475 0.475 0.487 - - 0 - 0.66%
2001-09-03 0 1.510 1.510 1.560 1.500 1.540 90,000 137,780 1.5309 0.472 0.472 0.487 0.469 0.481 288,006 0.4784 -0.66%
2001-08-31 0 1.520 1.510 1.520 1.520 1.520 50,000 76,000 1.5200 0.475 0.472 0.475 0.475 0.475 160,004 0.4750 0.66%
2001-08-30 0 1.510 1.510 1.530 - - 0 0 - 0.472 0.472 0.478 - - 0 - 0.67%
2001-08-29 0 1.500 1.500 1.540 - - 0 0 - 0.469 0.469 0.481 - - 0 - 0.67%
2001-08-28 0 1.490 1.480 - - - 0 0 - 0.466 0.462 - - - 0 - 0.00%
2001-08-27 0 1.490 1.490 1.540 1.480 1.500 904,000 1,343,320 1.4860 0.466 0.466 0.481 0.462 0.469 2,892,864 0.4644 0.68%
2001-08-24 0 1.480 1.450 - - - 0 0 - 0.462 0.453 - - - 0 - 0.00%
2001-08-23 0 1.480 1.450 - - - 0 0 - 0.462 0.453 - - - 0 - 0.00%
2001-08-22 0 1.480 1.450 1.520 - - 0 0 - 0.462 0.453 0.475 - - 0 - 0.00%
2001-08-21 0 1.480 1.480 1.550 1.480 1.500 558,000 834,940 1.4963 0.462 0.462 0.484 0.462 0.469 1,785,640 0.4676 0.00%
2001-08-20 0 1.480 1.480 1.500 1.480 1.480 2,000 2,960 1.4800 0.462 0.462 0.469 0.462 0.462 6,400 0.4625 -1.33%
2001-08-17 0 1.500 1.470 - - - 0 0 - 0.469 0.459 - - - 0 - 0.00%
2001-08-16 0 1.500 1.460 - - - 0 0 - 0.469 0.456 - - - 0 - 0.00%
2001-08-15 0 1.500 1.500 1.520 - - 0 0 - 0.469 0.469 0.475 - - 0 - 0.00%
2001-08-14 0 1.500 1.490 - - - 0 0 - 0.469 0.466 - - - 0 - 0.00%
2001-08-13 0 1.500 1.490 - - - 0 0 - 0.469 0.466 - - - 0 - 0.00%
2001-08-10 0 1.500 1.500 1.550 1.500 1.500 14,000 21,000 1.5000 0.469 0.469 0.484 0.469 0.469 44,801 0.4687 -0.66%
2001-08-09 0 1.510 1.490 1.510 - - 0 0 - 0.472 0.466 0.472 - - 0 - 0.00%
2001-08-08 0 1.510 1.480 1.510 - - 16,000 24,160 1.5100 0.472 0.462 0.472 - - 51,201 0.4719 0.00%
2001-08-07 0 1.510 1.480 1.580 1.480 1.520 704,000 1,068,940 1.5184 0.472 0.462 0.494 0.462 0.475 2,252,850 0.4745 -0.66%
2001-08-06 0 1.520 1.520 1.550 1.520 1.550 60,000 91,700 1.5283 0.475 0.475 0.484 0.475 0.484 192,004 0.4776 -1.94%
2001-08-03 0 1.550 1.530 1.550 1.550 1.550 40,000 62,000 1.5500 0.484 0.478 0.484 0.484 0.484 128,003 0.4844 0.00%
2001-08-02 0 1.550 1.540 1.590 - - 0 0 - 0.484 0.481 0.497 - - 0 - 0.00%
2001-08-01 0 1.550 1.540 1.590 1.550 1.580 210,000 325,800 1.5514 0.484 0.481 0.497 0.484 0.494 672,015 0.4848 -2.52%
2001-07-31 0 1.590 1.580 1.600 1.590 1.590 70,000 111,300 1.5900 0.497 0.494 0.500 0.497 0.497 224,005 0.4969 0.63%
2001-07-30 0 1.580 1.550 1.580 1.540 1.600 142,000 220,800 1.5549 0.494 0.484 0.494 0.481 0.500 454,410 0.4859 1.28%
2001-07-27 0 1.560 1.540 1.580 1.560 1.560 30,000 46,800 1.5600 0.487 0.481 0.494 0.487 0.487 96,002 0.4875 -2.50%
2001-07-26 0 1.600 1.560 1.600 1.550 1.600 20,000 31,500 1.5750 0.500 0.487 0.500 0.484 0.500 64,001 0.4922 0.63%
2001-07-24 0 1.590 - 1.590 1.580 1.600 162,000 258,000 1.5926 0.497 - 0.497 0.494 0.500 518,412 0.4977 0.63%
2001-07-23 0 1.580 1.560 1.600 1.580 1.580 70,000 110,600 1.5800 0.494 0.487 0.500 0.494 0.494 224,005 0.4937 0.00%
2001-07-20 0 1.580 1.580 1.620 1.580 1.610 40,000 64,160 1.6040 0.494 0.494 0.506 0.494 0.503 128,003 0.5012 -3.07%
2001-07-19 0 1.630 1.600 1.670 1.630 1.650 140,000 230,200 1.6443 0.509 0.500 0.522 0.509 0.516 448,010 0.5138 -1.21%
2001-07-18 0 1.650 1.650 1.660 1.650 1.670 388,000 641,200 1.6526 0.516 0.516 0.519 0.516 0.522 1,241,628 0.5164 0.00%
2001-07-17 0 1.650 1.650 1.660 1.650 1.650 340,000 561,000 1.6500 0.516 0.516 0.519 0.516 0.516 1,088,024 0.5156 0.61%
2001-07-16 0 1.640 1.620 1.650 1.630 1.640 162,000 265,360 1.6380 0.512 0.506 0.516 0.509 0.512 518,412 0.5119 0.61%
2001-07-13 0 1.630 1.600 1.630 1.630 1.630 4,000 6,520 1.6300 0.509 0.500 0.509 0.509 0.509 12,800 0.5094 3.16%
2001-07-12 0 1.580 1.580 1.640 1.580 1.600 40,000 63,440 1.5860 0.494 0.494 0.512 0.494 0.500 128,003 0.4956 -1.25%
2001-07-11 0 1.600 1.580 1.640 1.580 1.600 154,000 244,320 1.5865 0.500 0.494 0.512 0.494 0.500 492,811 0.4958 1.27%
2001-07-10 0 1.580 1.570 1.580 1.580 1.580 14,000 22,120 1.5800 0.494 0.491 0.494 0.494 0.494 44,801 0.4937 -0.63%
2001-07-09 0 1.590 1.560 1.590 1.560 1.590 40,000 62,880 1.5720 0.497 0.487 0.497 0.487 0.497 128,003 0.4912 -0.62%
2001-07-05 0 1.600 1.580 1.610 1.600 1.600 70,000 112,000 1.6000 0.500 0.494 0.503 0.500 0.500 224,005 0.5000 0.63%
2001-07-04 0 1.590 1.580 1.600 - - 0 0 - 0.497 0.494 0.500 - - 0 - 0.00%
2001-07-03 0 1.590 1.570 1.600 1.590 1.590 50,000 79,500 1.5900 0.497 0.491 0.500 0.497 0.497 160,004 0.4969 0.63%
2001-06-29 0 1.580 1.580 1.600 1.570 1.600 36,000 56,700 1.5750 0.494 0.494 0.500 0.491 0.500 115,203 0.4922 -1.25%
2001-06-28 0 1.600 1.600 1.610 1.570 1.570 50,000 78,500 1.5700 0.500 0.500 0.503 0.491 0.491 160,004 0.4906 0.00%
2001-06-27 0 1.600 1.600 1.620 1.580 1.600 230,833 368,059 1.5945 0.500 0.500 0.506 0.494 0.500 738,682 0.4983 0.00%
2001-06-26 0 1.600 1.600 1.610 1.600 1.610 700,000 1,121,420 1.6020 0.500 0.500 0.503 0.500 0.503 2,240,050 0.5006 0.00%
2001-06-22 0 1.600 1.560 1.600 - - 0 0 - 0.500 0.487 0.500 - - 0 - 0.00%
2001-06-21 0 1.600 1.590 1.600 1.590 1.600 700,000 1,117,700 1.5967 0.500 0.497 0.500 0.497 0.500 2,240,050 0.4990 0.00%
2001-06-20 0 1.600 1.570 1.600 1.600 1.600 74,000 118,400 1.6000 0.500 0.491 0.500 0.500 0.500 236,805 0.5000 0.00%
2001-06-19 0 1.600 1.570 1.600 1.600 1.600 50,000 80,000 1.6000 0.500 0.491 0.500 0.500 0.500 160,004 0.5000 0.00%
2001-06-18 0 1.600 1.580 1.600 1.570 1.600 100,000 158,300 1.5830 0.500 0.494 0.500 0.491 0.500 320,007 0.4947 0.00%
2001-06-15 0 1.600 1.590 1.600 1.550 1.600 188,000 297,380 1.5818 0.500 0.497 0.500 0.484 0.500 601,613 0.4943 0.00%
2001-06-14 0 1.600 1.600 1.620 1.600 1.620 466,000 747,100 1.6032 0.500 0.500 0.506 0.500 0.506 1,491,233 0.5010 -1.84%
2001-06-13 0 1.630 1.620 1.640 1.620 1.630 250,000 406,300 1.6252 0.509 0.506 0.512 0.506 0.509 800,018 0.5079 1.24%
2001-06-12 0 1.610 1.600 1.640 1.600 1.650 222,000 358,000 1.6126 0.503 0.500 0.512 0.500 0.516 710,416 0.5039 2.55%
2001-06-11 0 1.570 1.560 1.650 1.570 1.650 230,000 367,560 1.5981 0.491 0.487 0.516 0.491 0.516 736,016 0.4994 -5.99%
2001-06-08 0 1.670 1.650 1.720 1.670 1.680 170,000 284,300 1.6724 0.522 0.516 0.537 0.522 0.525 544,012 0.5226 -2.34%
2001-06-07 0 1.710 1.680 1.730 1.670 1.710 70,000 118,900 1.6986 0.534 0.525 0.541 0.522 0.534 224,005 0.5308 0.00%
2001-06-06 0 1.710 1.710 1.720 1.710 1.750 240,000 417,060 1.7378 0.534 0.534 0.537 0.534 0.547 768,017 0.5430 -1.72%
2001-06-05 0 1.740 1.710 1.740 1.680 1.750 1,980,000 3,399,900 1.7171 0.544 0.534 0.544 0.525 0.547 6,336,141 0.5366 4.19%
2001-06-04 0 1.670 1.670 1.680 1.660 1.700 626,000 1,045,120 1.6695 0.522 0.522 0.525 0.519 0.531 2,003,245 0.5217 0.60%
2001-06-01 0 1.660 1.630 1.670 1.600 1.660 966,000 1,578,740 1.6343 0.519 0.509 0.522 0.500 0.519 3,091,269 0.5107 3.11%
2001-05-31 0 1.610 1.610 1.630 1.590 1.620 620,000 995,480 1.6056 0.503 0.503 0.509 0.497 0.506 1,984,044 0.5017 -0.62%
2001-05-30 0 1.620 1.600 1.630 1.570 1.650 2,370,000 3,799,800 1.6033 0.506 0.500 0.509 0.491 0.516 7,584,169 0.5010 0.00%
2001-05-29 0 1.620 1.620 1.630 1.610 1.620 286,000 461,160 1.6124 0.506 0.506 0.509 0.503 0.506 915,220 0.5039 0.62%
2001-05-28 0 1.610 1.600 1.620 1.590 1.610 284,000 454,460 1.6002 0.503 0.500 0.506 0.497 0.503 908,820 0.5001 0.62%
2001-05-25 0 1.600 1.600 1.610 1.590 1.630 488,000 783,380 1.6053 0.500 0.500 0.503 0.497 0.509 1,561,635 0.5016 -3.03%
2001-05-24 0 1.650 1.630 1.650 1.640 1.650 66,000 108,760 1.6479 0.516 0.509 0.516 0.512 0.516 211,205 0.5150 -0.60%
2001-05-23 0 1.660 1.660 1.680 1.600 1.700 534,000 896,220 1.6783 0.519 0.519 0.525 0.500 0.531 1,708,838 0.5245 -0.00%
2001-05-22 0 1.730 1.720 1.750 1.730 1.770 722,000 1,261,320 1.7470 0.519 0.516 0.525 0.519 0.531 2,407,880 0.5238 0.00%
2001-05-21 0 1.730 1.730 1.750 1.680 1.730 1,004,000 1,708,700 1.7019 0.519 0.519 0.525 0.504 0.519 3,348,354 0.5103 3.59%
2001-05-18 0 1.670 1.630 1.700 1.620 1.670 1,748,000 2,883,160 1.6494 0.501 0.489 0.510 0.486 0.501 5,829,604 0.4946 2.45%
2001-05-17 0 1.630 1.620 1.640 1.590 1.630 1,366,000 2,214,320 1.6210 0.489 0.486 0.492 0.477 0.489 4,555,629 0.4861 2.52%
2001-05-16 0 1.590 1.560 1.600 1.570 1.590 1,100,000 1,740,600 1.5824 0.477 0.468 0.480 0.471 0.477 3,668,515 0.4745 1.27%
2001-05-15 0 1.570 1.550 1.580 1.530 1.580 534,000 836,700 1.5669 0.471 0.465 0.474 0.459 0.474 1,780,897 0.4698 3.97%
2001-05-14 0 1.510 1.510 1.530 1.500 1.560 1,260,000 1,910,540 1.5163 0.453 0.453 0.459 0.450 0.468 4,202,118 0.4547 -1.95%
2001-05-11 0 1.540 1.520 1.550 1.500 1.540 322,000 485,200 1.5068 0.462 0.456 0.465 0.450 0.462 1,073,874 0.4518 -1.28%
2001-05-10 0 1.560 1.530 1.560 1.540 1.560 690,000 1,067,380 1.5469 0.468 0.459 0.468 0.462 0.468 2,301,160 0.4638 0.00%
2001-05-09 0 1.560 1.540 1.560 1.500 1.570 1,098,000 1,696,640 1.5452 0.468 0.462 0.468 0.450 0.471 3,661,845 0.4633 2.63%
2001-05-08 0 1.520 1.510 1.530 1.500 1.530 534,000 808,280 1.5136 0.456 0.453 0.459 0.450 0.459 1,780,897 0.4539 -1.30%
2001-05-07 0 1.540 1.530 1.560 1.370 1.550 2,914,405 4,346,467 1.4914 0.462 0.459 0.468 0.411 0.465 9,719,581 0.4472 13.24%
2001-05-04 0 1.360 1.360 1.380 1.320 1.370 930,000 1,250,900 1.3451 0.408 0.408 0.414 0.396 0.411 3,101,563 0.4033 3.82%
2001-05-03 0 1.310 1.300 1.320 1.300 1.320 1,262,000 1,642,440 1.3015 0.393 0.390 0.396 0.390 0.396 4,208,788 0.3902 0.77%
2001-05-02 0 1.300 1.290 1.300 1.300 1.300 558,000 725,400 1.3000 0.390 0.387 0.390 0.390 0.390 1,860,938 0.3898 0.00%
2001-04-27 0 1.300 1.290 1.300 1.300 1.300 50,000 65,000 1.3000 0.390 0.387 0.390 0.390 0.390 166,751 0.3898 0.00%
2001-04-26 0 1.300 1.290 1.300 1.290 1.300 498,000 645,620 1.2964 0.390 0.387 0.390 0.387 0.390 1,660,837 0.3887 -0.76%
2001-04-25 0 1.310 1.300 1.320 1.300 1.320 160,000 210,200 1.3138 0.393 0.390 0.396 0.390 0.396 533,602 0.3939 0.77%
2001-04-24 0 1.300 1.300 1.320 1.290 1.320 1,090,000 1,414,420 1.2976 0.390 0.390 0.396 0.387 0.396 3,635,165 0.3891 0.00%
2001-04-23 0 1.300 1.300 1.310 1.280 1.320 2,122,000 2,752,920 1.2973 0.390 0.390 0.393 0.384 0.396 7,076,900 0.3890 4.00%
2001-04-20 0 1.250 1.250 1.280 1.240 1.240 10,000 12,400 1.2400 0.375 0.375 0.384 0.372 0.372 33,350 0.3718 0.81%
2001-04-19 0 1.240 1.240 1.280 1.230 1.300 422,000 528,180 1.2516 0.372 0.372 0.384 0.369 0.390 1,407,376 0.3753 -2.36%
2001-04-18 0 1.270 1.260 1.270 1.270 1.270 26,000 33,020 1.2700 0.381 0.378 0.381 0.381 0.381 86,710 0.3808 0.00%
2001-04-17 0 1.270 1.260 1.270 1.220 1.270 420,000 523,800 1.2471 0.381 0.378 0.381 0.366 0.381 1,400,706 0.3740 4.96%
2001-04-12 0 1.210 1.200 1.210 1.210 1.210 66,000 79,860 1.2100 0.363 0.360 0.363 0.363 0.363 220,111 0.3628 0.00%
2001-04-11 0 1.210 1.200 1.210 1.210 1.210 156,000 188,760 1.2100 0.363 0.360 0.363 0.363 0.363 520,262 0.3628 1.68%
2001-04-10 0 1.190 1.190 1.210 1.190 1.220 20,000 23,980 1.1990 0.357 0.357 0.363 0.357 0.366 66,700 0.3595 0.85%
2001-04-09 0 1.180 1.160 1.220 1.170 1.220 332,000 396,660 1.1948 0.354 0.348 0.366 0.351 0.366 1,107,225 0.3582 -4.84%
2001-04-06 0 1.240 1.240 - 1.220 1.220 100,000 122,000 1.2200 0.372 0.372 - 0.366 0.366 333,501 0.3658 1.64%
2001-04-04 0 1.220 1.200 1.220 1.220 1.220 20,000 24,400 1.2200 0.366 0.360 0.366 0.366 0.366 66,700 0.3658 -1.61%
2001-04-03 0 1.240 1.240 1.250 1.200 1.250 236,000 289,360 1.2261 0.372 0.372 0.375 0.360 0.375 787,063 0.3676 3.33%
2001-04-02 0 1.200 1.190 1.200 1.200 1.200 30,000 36,000 1.2000 0.360 0.357 0.360 0.360 0.360 100,050 0.3598 -1.64%
2001-03-30 0 1.220 1.200 1.220 1.190 1.220 230,000 276,340 1.2015 0.366 0.360 0.366 0.357 0.366 767,053 0.3603 1.67%
2001-03-29 0 1.200 1.180 1.200 - - 0 0 - 0.360 0.354 0.360 - - 0 - 0.00%
2001-03-28 0 1.200 1.160 1.200 - - 0 0 - 0.360 0.348 0.360 - - 0 - 0.00%
2001-03-27 0 1.200 1.200 1.220 1.190 1.200 50,000 59,900 1.1980 0.360 0.360 0.366 0.357 0.360 166,751 0.3592 -1.64%
2001-03-26 0 1.220 1.200 1.220 1.200 1.220 75,953 91,028 1.1985 0.366 0.360 0.366 0.360 0.366 253,304 0.3594 1.67%
2001-03-23 0 1.200 1.200 - 1.200 1.210 208,000 249,980 1.2018 0.360 0.360 - 0.360 0.363 693,683 0.3604 -1.64%
2001-03-22 0 1.220 1.210 1.240 1.200 1.250 772,000 954,640 1.2366 0.366 0.363 0.372 0.360 0.375 2,574,631 0.3708 -2.40%
2001-03-21 0 1.250 1.220 - - - 0 0 - 0.375 0.366 - - - 0 - 0.00%
2001-03-20 0 1.250 1.250 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2001-03-19 0 1.250 1.240 - - - 0 0 - 0.375 0.372 - - - 0 - 0.00%
2001-03-16 0 1.250 1.230 - 1.250 1.250 10,000 12,500 1.2500 0.375 0.369 - 0.375 0.375 33,350 0.3748 0.81%
2001-03-15 0 1.240 1.240 - 1.230 1.230 50,000 61,500 1.2300 0.372 0.372 - 0.369 0.369 166,751 0.3688 -1.59%
2001-03-14 0 1.260 1.250 - 1.260 1.260 50,000 63,000 1.2600 0.378 0.375 - 0.378 0.378 166,751 0.3778 0.00%
2001-03-13 0 1.260 1.260 - 1.250 1.250 34,000 42,500 1.2500 0.378 0.378 - 0.375 0.375 113,390 0.3748 0.80%
2001-03-12 0 1.250 1.250 - 1.250 1.250 10,000 12,500 1.2500 0.375 0.375 - 0.375 0.375 33,350 0.3748 -3.10%
2001-03-09 0 1.290 1.270 1.290 1.290 1.290 40,000 51,600 1.2900 0.387 0.381 0.387 0.387 0.387 133,401 0.3868 0.00%
2001-03-08 0 1.290 1.290 1.300 1.290 1.300 258,000 335,000 1.2984 0.387 0.387 0.390 0.387 0.390 860,434 0.3893 -0.77%
2001-03-07 0 1.300 1.290 1.300 1.300 1.300 82,000 106,600 1.3000 0.390 0.387 0.390 0.390 0.390 273,471 0.3898 0.78%
2001-03-06 0 1.290 1.290 1.310 1.290 1.300 120,000 155,800 1.2983 0.387 0.387 0.393 0.387 0.390 400,202 0.3893 -0.77%
2001-03-05 0 1.300 1.280 1.300 1.300 1.300 36,000 46,800 1.3000 0.390 0.384 0.390 0.390 0.390 120,061 0.3898 0.78%
2001-03-02 0 1.290 1.270 1.330 1.290 1.290 50,000 64,500 1.2900 0.387 0.381 0.399 0.387 0.387 166,751 0.3868 2.38%
2001-03-01 0 1.260 1.260 1.300 1.250 1.280 272,000 343,820 1.2640 0.378 0.378 0.390 0.375 0.384 907,124 0.3790 0.00%
2001-02-28 0 1.260 1.250 1.270 1.260 1.280 16,000 20,280 1.2675 0.378 0.375 0.381 0.378 0.384 53,360 0.3801 -1.56%
2001-02-27 0 1.280 1.250 1.280 1.280 1.290 60,000 77,100 1.2850 0.384 0.375 0.384 0.384 0.387 200,101 0.3853 0.00%
2001-02-26 0 1.280 1.270 1.290 1.260 1.280 210,000 266,200 1.2676 0.384 0.381 0.387 0.378 0.384 700,353 0.3801 2.40%
2001-02-23 0 1.250 1.250 1.270 1.250 1.250 100,000 125,000 1.2500 0.375 0.375 0.381 0.375 0.375 333,501 0.3748 0.00%
2001-02-22 0 1.250 1.250 1.260 1.250 1.270 233,000 291,540 1.2512 0.375 0.375 0.378 0.375 0.381 777,058 0.3752 -0.79%
2001-02-21 0 1.260 1.260 1.270 1.260 1.260 250,000 315,000 1.2600 0.378 0.378 0.381 0.378 0.378 833,753 0.3778 0.00%
2001-02-20 0 1.260 1.250 1.260 1.250 1.260 302,000 378,700 1.2540 0.378 0.375 0.378 0.375 0.378 1,007,174 0.3760 0.80%
2001-02-19 0 1.250 1.240 1.250 1.250 1.250 200,000 250,000 1.2500 0.375 0.372 0.375 0.375 0.375 667,003 0.3748 0.00%
2001-02-16 0 1.250 1.240 1.250 1.250 1.250 40,000 50,000 1.2500 0.375 0.372 0.375 0.375 0.375 133,401 0.3748 0.81%
2001-02-15 0 1.240 1.240 1.250 1.240 1.250 294,000 367,220 1.2490 0.372 0.372 0.375 0.372 0.375 980,494 0.3745 -0.80%
2001-02-14 0 1.250 1.240 1.250 - - 0 0 - 0.375 0.372 0.375 - - 0 - 0.00%
2001-02-13 0 1.250 1.240 1.250 1.250 1.250 102,000 127,500 1.2500 0.375 0.372 0.375 0.375 0.375 340,171 0.3748 0.00%
2001-02-12 0 1.250 1.240 1.250 1.250 1.250 116,000 145,000 1.2500 0.375 0.372 0.375 0.375 0.375 386,862 0.3748 0.00%
2001-02-09 0 1.250 1.230 1.250 1.250 1.250 36,000 45,000 1.2500 0.375 0.369 0.375 0.375 0.375 120,061 0.3748 0.00%
2001-02-08 0 1.250 1.240 1.250 1.250 1.250 100,000 125,000 1.2500 0.375 0.372 0.375 0.375 0.375 333,501 0.3748 0.00%
2001-02-07 0 1.250 1.240 1.250 1.250 1.250 230,000 287,500 1.2500 0.375 0.372 0.375 0.375 0.375 767,053 0.3748 0.00%
2001-02-06 0 1.250 1.240 1.250 1.240 1.250 158,000 197,400 1.2494 0.375 0.372 0.375 0.372 0.375 526,932 0.3746 0.00%
2001-02-05 0 1.250 1.240 1.250 1.250 1.250 50,000 62,500 1.2500 0.375 0.372 0.375 0.375 0.375 166,751 0.3748 0.00%
2001-02-02 0 1.250 1.240 1.250 1.250 1.250 172,000 215,000 1.2500 0.375 0.372 0.375 0.375 0.375 573,622 0.3748 1.63%
2001-02-01 0 1.230 1.210 1.250 - - 0 0 - 0.369 0.363 0.375 - - 0 - 0.00%
2001-01-31 0 1.230 1.210 1.230 1.230 1.230 30,000 36,900 1.2300 0.369 0.363 0.369 0.369 0.369 100,050 0.3688 2.50%
2001-01-30 0 1.200 1.200 1.250 1.200 1.230 284,000 345,300 1.2158 0.360 0.360 0.375 0.360 0.369 947,144 0.3646 -2.44%
2001-01-29 0 1.230 1.200 1.240 1.220 1.250 128,000 157,080 1.2272 0.369 0.360 0.372 0.366 0.375 426,882 0.3680 0.82%
2001-01-23 0 1.220 1.200 1.230 - - 0 0 - 0.366 0.360 0.369 - - 0 - 0.00%
2001-01-22 0 1.220 1.200 1.230 1.220 1.220 40,000 48,800 1.2200 0.366 0.360 0.369 0.366 0.366 133,401 0.3658 1.67%
2001-01-19 0 1.200 1.180 1.220 1.200 1.220 96,000 115,920 1.2075 0.360 0.354 0.366 0.360 0.366 320,161 0.3621 0.84%
2001-01-18 0 1.190 1.180 1.250 - - 0 0 - 0.357 0.354 0.375 - - 0 - 0.00%
2001-01-17 0 1.190 1.180 - - - 0 0 - 0.357 0.354 - - - 0 - 0.00%
2001-01-16 0 1.190 1.190 1.220 1.190 1.210 250,000 301,000 1.2040 0.357 0.357 0.366 0.357 0.363 833,753 0.3610 -0.83%
2001-01-15 0 1.200 1.190 1.230 1.200 1.200 40,000 48,000 1.2000 0.360 0.357 0.369 0.360 0.360 133,401 0.3598 0.00%
2001-01-12 0 1.200 1.200 1.230 - - 0 0 - 0.360 0.360 0.369 - - 0 - 0.00%
2001-01-11 0 1.200 1.200 1.230 1.200 1.210 80,000 96,300 1.2038 0.360 0.360 0.369 0.360 0.363 266,801 0.3609 -1.64%
2001-01-10 0 1.220 1.220 1.240 1.220 1.220 94,000 114,680 1.2200 0.366 0.366 0.372 0.366 0.366 313,491 0.3658 0.00%
2001-01-09 0 1.220 1.200 1.230 1.220 1.220 100,000 122,000 1.2200 0.366 0.360 0.369 0.366 0.366 333,501 0.3658 1.67%
2001-01-08 0 1.200 1.190 1.220 1.200 1.200 100,000 120,000 1.2000 0.360 0.357 0.366 0.360 0.360 333,501 0.3598 0.00%
2001-01-05 0 1.200 1.180 1.220 1.200 1.200 110,000 132,000 1.2000 0.360 0.354 0.366 0.360 0.360 366,852 0.3598 1.69%
2001-01-04 0 1.180 1.180 1.200 1.150 1.150 10,000 11,500 1.1500 0.354 0.354 0.360 0.345 0.345 33,350 0.3448 0.00%
2001-01-03 0 1.180 1.140 1.200 1.180 1.180 200,000 236,000 1.1800 0.354 0.342 0.360 0.354 0.354 667,003 0.3538 2.61%
2001-01-02 0 1.150 1.150 - 1.100 1.200 102,000 114,920 1.1267 0.345 0.345 - 0.330 0.360 340,171 0.3378 -8.73%
2000-12-29 0 1.260 1.200 1.260 - - 0 0 - 0.378 0.360 0.378 - - 0 - 0.00%
2000-12-28 0 1.260 - 1.260 1.260 1.260 100,000 126,000 1.2600 0.378 - 0.378 0.378 0.378 333,501 0.3778 0.00%
2000-12-27 0 1.260 1.260 1.290 1.260 1.260 20,000 25,200 1.2600 0.378 0.378 0.387 0.378 0.378 66,700 0.3778 0.00%
2000-12-22 0 1.260 - 1.260 - - 0 0 - 0.378 - 0.378 - - 0 - -1.56%
2000-12-21 0 1.280 - 1.300 1.280 1.300 74,000 95,200 1.2865 0.384 - 0.390 0.384 0.390 246,791 0.3858 -1.54%
2000-12-20 0 1.300 1.280 1.300 - - 0 0 - 0.390 0.384 0.390 - - 0 - 0.00%
2000-12-19 0 1.300 - 1.300 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2000-12-18 0 1.300 1.280 1.320 1.300 1.300 32,000 41,600 1.3000 0.390 0.384 0.396 0.390 0.390 106,720 0.3898 -1.52%
2000-12-15 0 1.320 1.280 1.320 1.320 1.320 20,000 26,400 1.3200 0.396 0.384 0.396 0.396 0.396 66,700 0.3958 1.54%
2000-12-14 0 1.300 1.280 1.300 1.320 1.320 12,000 15,840 1.3200 0.390 0.384 0.390 0.396 0.396 40,020 0.3958 0.00%
2000-12-13 0 1.300 1.270 1.300 1.300 1.300 130,000 169,000 1.3000 0.390 0.381 0.390 0.390 0.390 433,552 0.3898 1.56%
2000-12-12 0 1.280 1.270 1.300 1.270 1.320 82,000 105,240 1.2834 0.384 0.381 0.390 0.381 0.396 273,471 0.3848 1.59%
2000-12-11 0 1.260 1.260 1.300 - - 0 0 - 0.378 0.378 0.390 - - 0 - 0.00%
2000-12-08 0 1.260 1.260 1.320 1.260 1.300 60,000 77,500 1.2917 0.378 0.378 0.396 0.378 0.390 200,101 0.3873 -3.08%
2000-12-07 0 1.300 1.260 1.310 - - 0 0 - 0.390 0.378 0.393 - - 0 - 0.00%
2000-12-06 0 1.300 1.280 1.320 1.300 1.320 100,000 130,800 1.3080 0.390 0.384 0.396 0.390 0.396 333,501 0.3922 0.00%
2000-12-05 0 1.300 1.280 1.320 1.300 1.300 68,000 88,400 1.3000 0.390 0.384 0.396 0.390 0.390 226,781 0.3898 -1.52%
2000-12-04 0 1.320 1.260 1.320 1.320 1.320 14,000 18,480 1.3200 0.396 0.378 0.396 0.396 0.396 46,690 0.3958 0.00%
2000-12-01 0 1.320 1.240 1.320 - - 0 0 - 0.396 0.372 0.396 - - 0 - 0.00%
2000-11-30 0 1.320 1.270 1.320 1.320 1.320 68,000 89,500 1.3162 0.396 0.381 0.396 0.396 0.396 226,781 0.3947 1.54%
2000-11-29 0 1.300 1.280 1.300 1.300 1.300 56,000 72,920 1.3021 0.390 0.384 0.390 0.390 0.390 186,761 0.3904 -1.52%
2000-11-28 0 1.320 1.320 1.350 - - 0 0 - 0.396 0.396 0.405 - - 0 - 0.00%
2000-11-27 0 1.320 1.320 - - - 0 0 - 0.396 0.396 - - - 0 - 0.00%
2000-11-24 0 1.320 1.320 - 1.320 1.320 10,000 13,200 1.3200 0.396 0.396 - 0.396 0.396 33,350 0.3958 0.00%
2000-11-23 0 1.320 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2000-11-22 0 1.320 1.280 1.350 1.320 1.320 32,000 42,240 1.3200 0.396 0.384 0.405 0.396 0.396 106,720 0.3958 0.00%
2000-11-21 0 1.320 1.320 1.350 - - 0 0 - 0.396 0.396 0.405 - - 0 - 0.00%
2000-11-20 0 1.320 - - 1.320 1.320 6,000 7,920 1.3200 0.396 - - 0.396 0.396 20,010 0.3958 0.00%
2000-11-17 0 1.320 1.320 1.350 - - 0 0 - 0.396 0.396 0.405 - - 0 - 0.00%
2000-11-16 0 1.320 1.320 1.350 1.320 1.320 40,000 52,800 1.3200 0.396 0.396 0.405 0.396 0.396 133,401 0.3958 0.00%
2000-11-15 0 1.320 1.280 - - - 0 0 - 0.396 0.384 - - - 0 - 0.00%
2000-11-14 0 1.320 - 1.320 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
2000-11-13 0 1.320 - 1.360 1.320 1.320 10,000 13,200 1.3200 0.396 - 0.408 0.396 0.396 33,350 0.3958 0.00%
2000-11-10 0 1.320 1.320 - - - 0 0 - 0.396 0.396 - - - 0 - 0.76%
2000-11-09 0 1.310 1.270 - - - 0 0 - 0.393 0.381 - - - 0 - 0.00%
2000-11-08 0 1.310 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2000-11-07 0 1.310 1.290 - - - 0 0 - 0.393 0.387 - - - 0 - 0.00%
2000-11-06 0 1.310 1.310 1.380 1.310 1.350 518,000 692,400 1.3367 0.393 0.393 0.414 0.393 0.405 1,727,537 0.4008 -0.76%
2000-11-03 0 1.320 1.280 1.320 1.300 1.320 130,000 171,520 1.3194 0.396 0.384 0.396 0.390 0.396 433,552 0.3956 3.94%
2000-11-02 0 1.270 1.270 1.310 1.270 1.270 20,000 25,400 1.2700 0.381 0.381 0.393 0.381 0.381 66,700 0.3808 0.79%
2000-11-01 0 1.260 1.250 1.270 - - 0 0 - 0.378 0.375 0.381 - - 0 - 0.00%
2000-10-31 0 1.260 1.250 1.280 1.260 1.280 110,000 139,000 1.2636 0.378 0.375 0.384 0.378 0.384 366,852 0.3789 0.80%
2000-10-30 0 1.250 1.250 - 1.240 1.240 7,000 8,620 1.2314 0.375 0.375 - 0.372 0.372 23,345 0.3692 0.00%
2000-10-27 0 1.250 1.250 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2000-10-26 0 1.250 1.250 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2000-10-25 0 1.250 1.250 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2000-10-24 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 0.375 0.375 0.384 0.375 0.375 33,350 0.3748 0.00%
2000-10-23 0 1.250 1.250 - 1.250 1.250 16,000 20,000 1.2500 0.375 0.375 - 0.375 0.375 53,360 0.3748 -1.57%
2000-10-20 0 1.270 1.270 - 1.270 1.290 100,000 127,600 1.2760 0.381 0.381 - 0.381 0.387 333,501 0.3826 1.60%
2000-10-19 0 1.250 1.250 1.290 1.250 1.250 4,000 5,000 1.2500 0.375 0.375 0.387 0.375 0.375 13,340 0.3748 0.00%
2000-10-18 0 1.250 1.250 1.270 1.250 1.270 144,000 181,280 1.2589 0.375 0.375 0.381 0.375 0.381 480,242 0.3775 -2.34%
2000-10-17 0 1.280 1.280 - 1.280 1.280 88,000 112,640 1.2800 0.384 0.384 - 0.384 0.384 293,481 0.3838 0.79%
2000-10-16 0 1.270 1.270 1.300 1.260 1.260 50,000 63,000 1.2600 0.381 0.381 0.390 0.378 0.378 166,751 0.3778 0.00%
2000-10-13 0 1.270 1.270 - - - 0 0 - 0.381 0.381 - - - 0 - 0.00%
2000-10-12 0 1.270 1.270 - 1.270 1.270 50,000 63,500 1.2700 0.381 0.381 - 0.381 0.381 166,751 0.3808 0.00%
2000-10-11 0 1.270 1.270 1.280 1.270 1.270 12,000 15,240 1.2700 0.381 0.381 0.384 0.381 0.381 40,020 0.3808 -0.78%
2000-10-10 0 1.280 1.280 1.320 1.280 1.280 30,000 38,400 1.2800 0.384 0.384 0.396 0.384 0.384 100,050 0.3838 -3.03%
2000-10-09 0 1.320 - 1.320 - - 196,000 258,720 1.3200 0.396 - 0.396 - - 653,663 0.3958 0.00%
2000-10-05 0 1.320 1.300 - 1.290 1.320 150,000 195,300 1.3020 0.396 0.390 - 0.387 0.396 500,252 0.3904 3.13%
2000-10-04 0 1.280 1.280 1.330 1.270 1.300 404,000 524,080 1.2972 0.384 0.384 0.399 0.381 0.390 1,347,346 0.3890 0.00%
2000-10-03 0 1.280 1.250 - - - 0 0 - 0.384 0.375 - - - 0 - 0.00%
2000-09-29 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 0.384 0.378 0.390 0.384 0.384 66,700 0.3838 2.40%
2000-09-28 0 1.250 1.250 1.300 1.250 1.250 100,000 125,000 1.2500 0.375 0.375 0.390 0.375 0.375 333,501 0.3748 -0.79%
2000-09-27 0 1.260 1.250 1.300 1.250 1.280 110,000 139,500 1.2682 0.378 0.375 0.390 0.375 0.384 366,852 0.3803 1.61%
2000-09-26 0 1.240 1.240 - 1.240 1.240 60,000 74,400 1.2400 0.372 0.372 - 0.372 0.372 200,101 0.3718 -0.80%
2000-09-25 0 1.250 1.250 1.260 1.240 1.250 78,000 97,000 1.2436 0.375 0.375 0.378 0.372 0.375 260,131 0.3729 0.81%
2000-09-22 0 1.240 1.240 1.280 1.240 1.240 90,000 111,600 1.2400 0.372 0.372 0.384 0.372 0.372 300,151 0.3718 0.00%
2000-09-21 0 1.240 1.240 - - - 0 0 - 0.372 0.372 - - - 0 - 0.81%
2000-09-20 0 1.230 1.230 - 1.210 1.210 10,000 12,100 1.2100 0.369 0.369 - 0.363 0.363 33,350 0.3628 1.65%
2000-09-19 0 1.210 1.210 - 1.200 1.220 96,000 116,140 1.2098 0.363 0.363 - 0.360 0.366 320,161 0.3628 0.83%
2000-09-18 0 1.200 1.200 1.250 1.200 1.210 124,000 149,200 1.2032 0.360 0.360 0.375 0.360 0.363 413,542 0.3608 -2.44%
2000-09-15 0 1.230 1.230 1.250 1.230 1.230 10,000 12,300 1.2300 0.369 0.369 0.375 0.369 0.369 33,350 0.3688 0.00%
2000-09-14 0 1.300 1.300 1.340 1.300 1.390 132,000 172,200 1.3045 0.369 0.369 0.380 0.369 0.394 465,275 0.3701 -3.70%
2000-09-12 0 1.350 - 1.370 - - 0 0 - 0.383 - 0.389 - - 0 - 0.00%
2000-09-11 0 1.350 1.320 1.360 - - 0 0 - 0.383 0.374 0.386 - - 0 - 0.00%
2000-09-08 0 1.350 1.350 1.380 1.320 1.320 10,000 13,200 1.3200 0.383 0.383 0.392 0.374 0.374 35,248 0.3745 0.00%
2000-09-07 0 1.350 1.320 1.360 1.350 1.350 40,000 54,000 1.3500 0.383 0.374 0.386 0.383 0.383 140,992 0.3830 0.00%
2000-09-06 0 1.350 1.330 1.360 1.310 1.350 330,000 441,940 1.3392 0.383 0.377 0.386 0.372 0.383 1,163,188 0.3799 1.50%
2000-09-05 0 1.330 1.330 1.340 1.320 1.360 80,000 107,380 1.3423 0.377 0.377 0.380 0.374 0.386 281,985 0.3808 -5.00%
2000-09-04 0 1.400 1.350 1.440 1.300 1.400 506,000 683,560 1.3509 0.397 0.383 0.409 0.369 0.397 1,783,555 0.3833 18.64%
2000-09-01 0 1.180 1.180 1.220 1.180 1.180 44,000 51,920 1.1800 0.335 0.335 0.346 0.335 0.335 155,092 0.3348 0.00%
2000-08-31 0 1.180 1.180 1.230 1.180 1.190 136,000 159,780 1.1749 0.335 0.335 0.349 0.335 0.338 479,374 0.3333 -1.67%
2000-08-30 0 1.200 1.180 1.200 1.180 1.200 80,000 95,400 1.1925 0.340 0.335 0.340 0.335 0.340 281,985 0.3383 4.35%
2000-08-29 0 1.150 1.150 1.190 1.130 1.130 18,000 20,340 1.1300 0.326 0.326 0.338 0.321 0.321 63,447 0.3206 0.88%
2000-08-28 0 1.140 1.140 - 1.140 1.150 102,000 117,280 1.1498 0.323 0.323 - 0.323 0.326 359,531 0.3262 -0.87%
2000-08-25 0 1.150 1.150 1.180 1.150 1.150 126,000 144,900 1.1500 0.326 0.326 0.335 0.326 0.326 444,126 0.3263 0.00%
2000-08-24 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 0.326 0.326 0.338 0.326 0.326 176,241 0.3263 0.00%
2000-08-23 0 1.150 1.150 1.180 1.150 1.150 60,000 69,000 1.1500 0.326 0.326 0.335 0.326 0.326 211,489 0.3263 0.00%
2000-08-22 0 1.150 1.150 1.180 1.150 1.150 30,000 34,500 1.1500 0.326 0.326 0.335 0.326 0.326 105,744 0.3263 0.88%
2000-08-21 0 1.140 1.130 1.170 1.140 1.140 114,000 129,960 1.1400 0.323 0.321 0.332 0.323 0.323 401,829 0.3234 0.88%
2000-08-18 0 1.130 1.120 1.160 1.130 1.130 100,000 113,000 1.1300 0.321 0.318 0.329 0.321 0.321 352,481 0.3206 0.00%
2000-08-17 0 1.130 1.120 1.160 - - 42,000 47,040 1.1200 0.321 0.318 0.329 - - 148,042 0.3177 0.00%
2000-08-16 0 1.130 1.130 1.160 1.130 1.130 2,000 2,260 1.1300 0.321 0.321 0.329 0.321 0.321 7,050 0.3206 0.89%
2000-08-15 0 1.120 1.120 1.160 1.120 1.120 54,000 60,480 1.1200 0.318 0.318 0.329 0.318 0.318 190,340 0.3177 0.00%
2000-08-14 0 1.120 1.120 1.160 1.110 1.120 150,000 167,000 1.1133 0.318 0.318 0.329 0.315 0.318 528,722 0.3159 1.82%
2000-08-11 0 1.100 1.100 - 1.100 1.100 40,000 44,000 1.1000 0.312 0.312 - 0.312 0.312 140,992 0.3121 -1.79%
2000-08-10 0 1.120 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2000-08-09 0 1.120 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2000-08-08 0 1.120 1.120 - - - 0 0 - 0.318 0.318 - - - 0 - 0.00%
2000-08-07 0 1.120 1.120 - - - 0 0 - 0.318 0.318 - - - 0 - 0.00%
2000-08-04 0 1.120 1.120 - - - 0 0 - 0.318 0.318 - - - 0 - 0.00%
2000-08-03 0 1.120 1.120 - 1.120 1.120 10,000 11,200 1.1200 0.318 0.318 - 0.318 0.318 35,248 0.3177 -1.75%
2000-08-02 0 1.140 1.140 1.160 1.130 1.140 66,000 74,980 1.1361 0.323 0.323 0.329 0.321 0.323 232,638 0.3223 0.88%
2000-08-01 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 0.321 0.321 0.323 0.321 0.321 70,496 0.3206 0.89%
2000-07-31 0 1.120 1.120 1.150 - - 0 0 - 0.318 0.318 0.326 - - 0 - 0.00%
2000-07-28 0 1.120 1.120 1.160 1.120 1.120 20,000 22,400 1.1200 0.318 0.318 0.329 0.318 0.318 70,496 0.3177 -1.75%
2000-07-27 0 1.140 1.120 1.150 1.120 1.140 38,000 42,760 1.1253 0.323 0.318 0.326 0.318 0.323 133,943 0.3192 0.00%
2000-07-26 0 1.140 1.120 1.150 1.140 1.140 800,000 912,000 1.1400 0.323 0.318 0.326 0.323 0.323 2,819,849 0.3234 0.00%
2000-07-25 0 1.140 1.130 1.150 1.120 1.140 232,000 263,260 1.1347 0.323 0.321 0.326 0.318 0.323 817,756 0.3219 3.64%
2000-07-24 0 1.100 - 1.120 1.100 1.100 18,000 19,800 1.1000 0.312 - 0.318 0.312 0.312 63,447 0.3121 0.00%
2000-07-21 0 1.100 - 1.110 - - 0 0 - 0.312 - 0.315 - - 0 - 0.00%
2000-07-20 0 1.100 - 1.120 1.060 1.100 334,000 364,400 1.0910 0.312 - 0.318 0.301 0.312 1,177,287 0.3095 5.77%
2000-07-19 0 1.040 1.010 - 1.040 1.040 10,000 10,400 1.0400 0.295 0.287 - 0.295 0.295 35,248 0.2951 2.97%
2000-07-18 0 1.010 1.010 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2000-07-17 0 1.010 1.010 - 1.010 1.010 2,000 2,020 1.0100 0.287 0.287 - 0.287 0.287 7,050 0.2865 -3.81%
2000-07-14 0 1.050 1.050 1.080 1.050 1.070 34,000 36,300 1.0676 0.298 0.298 0.306 0.298 0.304 119,844 0.3029 1.94%
2000-07-13 0 1.030 1.030 1.090 1.030 1.080 270,000 288,100 1.0670 0.292 0.292 0.309 0.292 0.306 951,699 0.3027 -1.90%
2000-07-12 0 1.050 1.010 1.080 1.000 1.050 64,000 65,100 1.0172 0.298 0.287 0.306 0.284 0.298 225,588 0.2886 -4.55%
2000-07-11 0 1.100 - 1.120 - - 0 0 - 0.312 - 0.318 - - 0 - 0.00%
2000-07-10 0 1.100 - 1.100 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2000-07-07 0 1.100 - 1.120 - - 0 0 - 0.312 - 0.318 - - 0 - 0.00%
2000-07-06 0 1.100 - 1.100 - - 10,000 11,000 1.1000 0.312 - 0.312 - - 35,248 0.3121 0.00%
2000-07-05 0 1.100 - 1.120 1.090 1.100 30,000 32,800 1.0933 0.312 - 0.318 0.309 0.312 105,744 0.3102 1.85%
2000-07-04 0 1.080 1.070 1.080 - - 0 0 - 0.306 0.304 0.306 - - 0 - 0.00%
2000-07-03 0 1.080 1.080 1.100 1.080 1.080 30,000 32,400 1.0800 0.306 0.306 0.312 0.306 0.306 105,744 0.3064 0.93%
2000-06-30 0 1.070 1.070 1.090 - - 0 0 - 0.304 0.304 0.309 - - 0 - 0.94%
2000-06-29 0 1.060 1.060 1.070 1.050 1.070 44,000 46,880 1.0655 0.301 0.301 0.304 0.298 0.304 155,092 0.3023 0.00%
2000-06-28 0 1.060 1.060 1.070 1.060 1.070 86,000 91,320 1.0619 0.301 0.301 0.304 0.301 0.304 303,134 0.3013 -0.93%
2000-06-27 0 1.070 1.060 1.080 - - 0 0 - 0.304 0.301 0.306 - - 0 - 0.00%
2000-06-26 0 1.070 1.070 1.080 1.070 1.070 180,000 192,300 1.0683 0.304 0.304 0.306 0.304 0.304 634,466 0.3031 0.94%
2000-06-23 0 1.060 1.060 1.100 1.060 1.060 100,000 106,000 1.0600 0.301 0.301 0.312 0.301 0.301 352,481 0.3007 0.00%
2000-06-22 0 1.060 1.040 1.100 - - 0 0 - 0.301 0.295 0.312 - - 0 - 0.00%
2000-06-21 0 1.060 1.050 1.100 - - 0 0 - 0.301 0.298 0.312 - - 0 - 0.00%
2000-06-20 0 1.060 1.050 1.090 1.060 1.060 100,000 106,000 1.0600 0.301 0.298 0.309 0.301 0.301 352,481 0.3007 0.00%
2000-06-19 0 1.060 1.040 1.090 - - 0 0 - 0.301 0.295 0.309 - - 0 - 0.00%
2000-06-16 0 1.060 1.050 1.080 1.040 1.060 36,000 37,840 1.0511 0.301 0.298 0.306 0.295 0.301 126,893 0.2982 1.92%
2000-06-15 0 1.040 1.040 1.050 1.040 1.050 170,000 177,400 1.0435 0.295 0.295 0.298 0.295 0.298 599,218 0.2961 -0.95%
2000-06-14 0 1.050 1.040 1.080 1.000 1.050 76,000 79,500 1.0461 0.298 0.295 0.306 0.284 0.298 267,886 0.2968 2.94%
2000-06-13 0 1.020 1.000 1.050 1.020 1.020 20,000 20,400 1.0200 0.289 0.284 0.298 0.289 0.289 70,496 0.2894 -0.97%
2000-06-12 0 1.030 - 1.050 - - 0 0 - 0.292 - 0.298 - - 0 - 0.00%
2000-06-09 0 1.030 1.030 1.060 1.030 1.030 30,000 30,900 1.0300 0.292 0.292 0.301 0.292 0.292 105,744 0.2922 5.10%
2000-06-08 0 0.980 0.980 - 0.980 1.000 100,000 96,900 0.9690 0.278 0.278 - 0.278 0.284 352,481 0.2749 -3.92%
2000-06-07 0 1.020 1.010 1.020 1.000 1.020 50,000 50,600 1.0120 0.289 0.287 0.289 0.284 0.289 176,241 0.2871 3.03%
2000-06-05 0 0.990 0.990 1.030 0.990 1.000 90,000 89,780 0.9976 0.281 0.281 0.292 0.281 0.284 317,233 0.2830 2.06%
2000-06-02 0 0.970 0.970 - 0.970 0.980 36,000 35,240 0.9789 0.275 0.275 - 0.275 0.278 126,893 0.2777 1.04%
2000-06-01 0 0.960 0.960 0.980 0.950 0.960 70,000 66,700 0.9529 0.272 0.272 0.278 0.270 0.272 246,737 0.2703 1.05%
2000-05-31 0 0.950 0.950 0.980 - - 0 0 - 0.270 0.270 0.278 - - 0 - 1.06%
2000-05-30 0 0.940 0.940 0.970 0.940 0.950 100,000 94,500 0.9450 0.267 0.267 0.275 0.267 0.270 352,481 0.2681 -1.05%
2000-05-29 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.270 0.270 0.284 0.270 0.270 35,248 0.2695 -1.04%
2000-05-26 0 0.960 0.950 0.980 - - 0 0 - 0.272 0.270 0.278 - - 0 - 0.00%
2000-05-25 0 0.960 0.960 1.000 0.960 0.960 60,000 57,600 0.9600 0.272 0.272 0.284 0.272 0.272 211,489 0.2724 1.05%
2000-05-24 0 0.950 0.950 0.990 0.950 0.960 142,000 135,100 0.9514 0.270 0.270 0.281 0.270 0.272 500,523 0.2699 1.06%
2000-05-23 0 0.940 0.940 - 0.920 0.920 6,000 5,520 0.9200 0.267 0.267 - 0.261 0.261 21,149 0.2610 0.00%
2000-05-22 0 0.940 0.940 - 0.920 0.920 8,000 7,360 0.9200 0.267 0.267 - 0.261 0.261 28,198 0.2610 -1.05%
2000-05-19 0 0.950 0.940 - 0.920 0.950 32,000 30,340 0.9481 0.270 0.267 - 0.261 0.270 112,794 0.2690 0.00%
2000-05-18 0 0.950 0.920 0.970 - - 0 0 - 0.270 0.261 0.275 - - 0 - 0.00%
2000-05-17 0 0.950 0.930 - - - 0 0 - 0.270 0.264 - - - 0 - 0.00%
2000-05-16 0 0.950 0.920 - 0.950 0.950 82,000 77,900 0.9500 0.270 0.261 - 0.270 0.270 289,035 0.2695 4.17%
2000-05-15 0 0.950 0.930 0.950 - - 0 0 - 0.259 0.253 0.259 - - 0 - 0.00%
2000-05-12 0 0.950 0.920 - - - 0 0 - 0.259 0.251 - - - 0 - 0.00%
2000-05-10 0 0.950 0.920 - - - 0 0 - 0.259 0.251 - - - 0 - 0.00%
2000-05-09 0 0.950 0.950 - 0.930 0.930 10,000 9,300 0.9300 0.259 0.259 - 0.253 0.253 36,717 0.2533 0.00%
2000-05-08 0 0.950 0.950 - 0.930 0.930 10,000 9,300 0.9300 0.259 0.259 - 0.253 0.253 36,717 0.2533 0.00%
2000-05-05 0 0.950 0.950 - - - 0 0 - 0.259 0.259 - - - 0 - 0.00%
2000-05-04 0 0.950 0.950 - 0.930 0.930 100,000 93,000 0.9300 0.259 0.259 - 0.253 0.253 367,168 0.2533 4.40%
2000-05-03 0 0.910 0.910 - - - 0 0 - 0.248 0.248 - - - 0 - 0.00%
2000-05-02 0 0.910 0.910 - 0.900 0.900 100,000 90,000 0.9000 0.248 0.248 - 0.245 0.245 367,168 0.2451 -1.09%
2000-04-28 0 0.920 0.920 - 0.920 0.920 24,000 22,080 0.9200 0.251 0.251 - 0.251 0.251 88,120 0.2506 -1.08%
2000-04-27 0 0.930 0.930 0.960 0.930 0.930 54,000 50,220 0.9300 0.253 0.253 0.261 0.253 0.253 198,271 0.2533 -2.11%
2000-04-26 0 0.950 0.950 0.980 0.950 0.950 22,000 20,900 0.9500 0.259 0.259 0.267 0.259 0.259 80,777 0.2587 0.00%
2000-04-25 0 0.950 0.930 - - - 0 0 - 0.259 0.253 - - - 0 - 0.00%
2000-04-20 0 0.950 0.940 0.950 0.940 1.000 210,000 203,000 0.9667 0.259 0.256 0.259 0.256 0.272 771,053 0.2633 0.00%
2000-04-19 0 0.950 0.950 1.050 0.950 1.020 202,000 201,600 0.9980 0.259 0.259 0.286 0.259 0.278 741,679 0.2718 -1.04%
2000-04-18 0 0.960 0.960 1.010 0.950 0.960 82,000 78,620 0.9588 0.261 0.261 0.275 0.259 0.261 301,078 0.2611 4.35%
2000-04-17 0 0.920 0.920 0.970 0.920 0.920 50,000 46,000 0.9200 0.251 0.251 0.264 0.251 0.251 183,584 0.2506 -9.80%
2000-04-14 0 1.020 1.000 1.020 1.000 1.020 50,000 50,400 1.0080 0.278 0.272 0.278 0.272 0.278 183,584 0.2745 -7.27%
2000-04-13 0 1.100 1.080 1.140 1.100 1.150 250,000 278,100 1.1124 0.300 0.294 0.310 0.300 0.313 917,920 0.3030 0.92%
2000-04-12 0 1.090 1.030 1.100 1.000 1.090 1,002,000 1,013,780 1.0118 0.297 0.281 0.300 0.272 0.297 3,679,022 0.2756 12.37%
2000-04-11 0 0.970 0.940 0.970 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2000-04-10 0 0.970 0.930 0.980 0.930 0.970 244,000 234,700 0.9619 0.264 0.253 0.267 0.253 0.264 895,890 0.2620 4.30%
2000-04-07 0 0.930 0.930 0.950 0.920 0.920 110,000 101,200 0.9200 0.253 0.253 0.259 0.251 0.251 403,885 0.2506 1.09%
2000-04-06 0 0.920 0.910 0.960 0.920 0.920 140,000 128,800 0.9200 0.251 0.248 0.261 0.251 0.251 514,035 0.2506 0.00%
2000-04-05 0 0.920 0.900 0.960 - - 0 0 - 0.251 0.245 0.261 - - 0 - 0.00%
2000-04-03 0 0.920 0.910 0.960 - - 0 0 - 0.251 0.248 0.261 - - 0 - 0.00%
2000-03-31 0 0.920 0.920 0.950 0.920 0.920 100,000 92,000 0.9200 0.251 0.251 0.259 0.251 0.251 367,168 0.2506 -3.16%
2000-03-30 0 0.950 0.930 0.950 0.920 0.950 36,000 33,860 0.9406 0.259 0.253 0.259 0.251 0.259 132,180 0.2562 2.15%
2000-03-29 0 0.930 0.930 0.970 0.930 0.930 34,000 31,620 0.9300 0.253 0.253 0.264 0.253 0.253 124,837 0.2533 -3.12%
2000-03-28 0 0.960 0.930 0.960 0.970 0.970 18,000 17,460 0.9700 0.261 0.253 0.261 0.264 0.264 66,090 0.2642 0.00%
2000-03-27 0 0.960 0.960 0.970 0.940 0.940 20,000 18,800 0.9400 0.261 0.261 0.264 0.256 0.256 73,434 0.2560 2.13%
2000-03-24 0 0.940 0.940 0.970 0.940 0.950 94,000 88,700 0.9436 0.256 0.256 0.264 0.256 0.259 345,138 0.2570 2.17%
2000-03-23 0 0.920 0.920 0.930 - - 0 0 - 0.251 0.251 0.253 - - 0 - 1.10%
2000-03-22 0 0.910 0.910 0.960 0.900 0.910 44,000 39,800 0.9045 0.248 0.248 0.261 0.245 0.248 161,554 0.2464 0.00%
2000-03-21 0 0.910 0.910 - 0.910 0.910 14,000 12,740 0.9100 0.248 0.248 - 0.248 0.248 51,404 0.2478 1.11%
2000-03-20 0 0.900 0.900 0.930 0.900 0.900 126,000 113,400 0.9000 0.245 0.245 0.253 0.245 0.245 462,632 0.2451 -1.10%
2000-03-17 0 0.910 0.910 0.920 0.890 0.900 30,000 26,800 0.8933 0.248 0.248 0.251 0.242 0.245 110,150 0.2433 -1.09%
2000-03-16 0 0.920 0.920 0.960 0.920 0.990 286,000 263,540 0.9215 0.251 0.251 0.261 0.251 0.270 1,050,100 0.2510 -6.12%
2000-03-15 0 0.980 0.930 0.990 0.920 0.980 246,000 229,720 0.9338 0.267 0.253 0.270 0.251 0.267 903,233 0.2543 8.89%
2000-03-14 0 0.900 0.900 - 0.900 0.900 96,000 86,400 0.9000 0.245 0.245 - 0.245 0.245 352,481 0.2451 -1.10%
2000-03-13 0 0.910 0.900 0.910 0.900 0.910 60,000 54,500 0.9083 0.248 0.245 0.248 0.245 0.248 220,301 0.2474 -1.09%
2000-03-10 0 0.920 0.910 - 0.890 0.920 186,000 167,640 0.9013 0.251 0.248 - 0.242 0.251 682,932 0.2455 3.37%
2000-03-09 0 0.890 0.890 0.900 0.890 0.890 194,000 172,660 0.8900 0.242 0.242 0.245 0.242 0.242 712,306 0.2424 0.00%
2000-03-08 0 0.890 0.880 0.900 - - 0 0 - 0.242 0.240 0.245 - - 0 - 0.00%
2000-03-07 0 0.890 - 0.900 0.890 0.890 60,000 53,400 0.8900 0.242 - 0.245 0.242 0.242 220,301 0.2424 0.00%
2000-03-06 0 0.890 0.890 0.920 0.890 0.920 280,000 253,020 0.9036 0.242 0.242 0.251 0.242 0.251 1,028,070 0.2461 -2.20%
2000-03-03 0 0.910 0.880 0.910 0.900 0.910 130,000 117,300 0.9023 0.248 0.240 0.248 0.245 0.248 477,318 0.2457 0.00%
2000-03-02 0 0.910 0.910 - 0.910 0.910 30,000 27,300 0.9100 0.248 0.248 - 0.248 0.248 110,150 0.2478 0.00%
2000-03-01 0 0.910 - 0.920 0.910 0.910 82,000 74,620 0.9100 0.248 - 0.251 0.248 0.248 301,078 0.2478 0.00%
2000-02-29 0 0.910 0.910 0.920 0.900 0.920 150,000 135,760 0.9051 0.248 0.248 0.251 0.245 0.251 550,752 0.2465 1.11%
2000-02-28 0 0.900 - - 0.900 0.900 158,000 142,200 0.9000 0.245 - - 0.245 0.245 580,125 0.2451 0.00%
2000-02-25 0 0.900 0.880 0.900 0.900 0.910 70,000 63,100 0.9014 0.245 0.240 0.245 0.245 0.248 257,018 0.2455 -1.10%
2000-02-24 0 0.910 - 0.910 0.920 0.920 40,000 36,800 0.9200 0.248 - 0.248 0.251 0.251 146,867 0.2506 1.11%
2000-02-23 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.245 0.245 0.251 0.245 0.245 73,434 0.2451 0.00%
2000-02-22 0 0.900 0.860 0.900 - - 0 0 - 0.245 0.234 0.245 - - 0 - -1.10%
2000-02-21 0 0.910 0.910 - 0.910 1.000 58,000 53,760 0.9269 0.248 0.248 - 0.248 0.272 212,957 0.2524 -1.09%
2000-02-18 0 0.920 0.900 0.920 0.920 0.920 100,000 92,000 0.9200 0.251 0.245 0.251 0.251 0.251 367,168 0.2506 0.00%
2000-02-17 0 0.920 0.920 0.940 0.920 0.920 190,000 174,800 0.9200 0.251 0.251 0.256 0.251 0.251 697,619 0.2506 1.10%
2000-02-16 0 0.910 0.910 0.920 0.900 0.920 486,000 441,260 0.9079 0.248 0.248 0.251 0.245 0.251 1,784,436 0.2473 2.25%
2000-02-15 0 0.890 0.870 - - - 0 0 - 0.242 0.237 - - - 0 - 0.00%
2000-02-14 0 0.890 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2000-02-11 0 0.890 0.870 0.890 0.890 0.890 44,000 39,160 0.8900 0.242 0.237 0.242 0.242 0.242 161,554 0.2424 0.00%
2000-02-10 0 0.890 0.880 - - - 0 0 - 0.242 0.240 - - - 0 - 0.00%
2000-02-09 0 0.890 - 0.890 0.890 0.890 22,000 19,580 0.8900 0.242 - 0.242 0.242 0.242 80,777 0.2424 0.00%
2000-02-08 0 0.890 0.870 0.940 - - 0 0 - 0.242 0.237 0.256 - - 0 - 0.00%
2000-02-03 0 0.890 0.870 - 0.890 0.890 100,000 89,000 0.8900 0.242 0.237 - 0.242 0.242 367,168 0.2424 -2.20%
2000-02-02 0 0.910 0.900 0.930 0.910 0.910 10,000 9,100 0.9100 0.248 0.245 0.253 0.248 0.248 36,717 0.2478 -2.15%
2000-02-01 0 0.930 0.910 0.930 0.930 0.940 150,000 140,500 0.9367 0.253 0.248 0.253 0.253 0.256 550,752 0.2551 -1.06%
2000-01-31 0 0.940 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2000-01-28 0 0.940 0.940 0.960 0.940 0.990 52,000 50,880 0.9785 0.256 0.256 0.261 0.256 0.270 190,927 0.2665 -5.05%
2000-01-27 0 0.990 - 0.990 - - 0 0 - 0.270 - 0.270 - - 0 - -1.00%
2000-01-26 0 1.000 - 1.000 - - 0 0 - 0.272 - 0.272 - - 0 - 0.00%
2000-01-25 0 1.000 - 1.000 - - 0 0 - 0.272 - 0.272 - - 0 - 0.00%
2000-01-24 0 1.000 0.920 1.000 0.910 1.000 82,000 75,700 0.9232 0.272 0.251 0.272 0.248 0.272 301,078 0.2514 9.89%
2000-01-21 0 0.910 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-01-20 0 0.910 0.910 - - - 0 0 - 0.248 0.248 - - - 0 - 0.00%
2000-01-19 0 0.910 0.910 - 0.910 0.910 50,000 45,500 0.9100 0.248 0.248 - 0.248 0.248 183,584 0.2478 -3.19%
2000-01-18 0 0.940 0.930 - 0.940 0.940 20,000 18,800 0.9400 0.256 0.253 - 0.256 0.256 73,434 0.2560 0.00%
2000-01-17 0 0.940 0.940 0.980 - - 0 0 - 0.256 0.256 0.267 - - 0 - 0.00%
2000-01-14 0 0.940 0.940 - 0.940 0.950 182,000 171,380 0.9416 0.256 0.256 - 0.256 0.259 668,246 0.2565 1.08%
2000-01-13 0 0.930 0.930 0.950 - - 0 0 - 0.253 0.253 0.259 - - 0 - 0.00%
2000-01-12 0 0.930 0.930 0.950 0.930 0.930 100,000 93,000 0.9300 0.253 0.253 0.259 0.253 0.253 367,168 0.2533 0.00%
2000-01-11 0 0.930 0.930 0.950 0.930 0.950 352,000 330,220 0.9381 0.253 0.253 0.259 0.253 0.259 1,292,431 0.2555 0.00%
2000-01-10 0 0.930 0.930 0.950 0.920 0.960 60,000 56,800 0.9467 0.253 0.253 0.259 0.251 0.261 220,301 0.2578 1.09%
2000-01-07 0 0.920 0.880 - 0.920 0.920 110,000 101,200 0.9200 0.251 0.240 - 0.251 0.251 403,885 0.2506 0.00%
2000-01-06 0 0.920 0.920 - 0.920 0.940 450,000 418,000 0.9289 0.251 0.251 - 0.251 0.256 1,652,255 0.2530 -2.13%
2000-01-05 0 0.940 0.910 - - - 0 0 - 0.256 0.248 - - - 0 - 0.00%
2000-01-04 0 0.940 0.940 0.980 0.940 0.940 124,000 116,560 0.9400 0.256 0.256 0.267 0.256 0.256 455,288 0.2560 0.00%
2000-01-03 0 0.940 0.940 0.980 0.940 0.940 40,000 37,600 0.9400 0.256 0.256 0.267 0.256 0.256 146,867 0.2560 0.00%
1999-12-30 0 0.940 0.940 0.950 0.940 0.940 48,000 45,120 0.9400 0.256 0.256 0.259 0.256 0.256 176,241 0.2560 0.00%
1999-12-29 0 0.940 0.930 1.000 0.930 0.940 82,000 76,780 0.9363 0.256 0.253 0.272 0.253 0.256 301,078 0.2550 0.00%
1999-12-28 0 0.940 0.940 0.960 0.940 0.940 190,000 178,600 0.9400 0.256 0.256 0.261 0.256 0.256 697,619 0.2560 0.00%
1999-12-24 0 0.940 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1999-12-23 0 0.940 0.940 0.980 0.900 0.940 690,000 641,500 0.9297 0.256 0.256 0.267 0.245 0.256 2,533,458 0.2532 -1.05%
1999-12-22 0 0.950 0.940 0.980 - - 0 0 - 0.259 0.256 0.267 - - 0 - 0.00%
1999-12-21 0 0.950 0.940 0.980 0.950 0.950 40,000 38,000 0.9500 0.259 0.256 0.267 0.259 0.259 146,867 0.2587 0.00%
1999-12-20 0 0.950 0.940 0.980 - - 0 0 - 0.259 0.256 0.267 - - 0 - 0.00%
1999-12-17 0 0.950 0.950 - 0.950 0.950 10,000 9,500 0.9500 0.259 0.259 - 0.259 0.259 36,717 0.2587 3.26%
1999-12-16 0 0.920 0.920 0.950 0.920 0.920 200,000 184,000 0.9200 0.251 0.251 0.259 0.251 0.251 734,336 0.2506 0.00%
1999-12-15 0 0.920 0.920 0.940 0.920 0.930 150,000 139,000 0.9267 0.251 0.251 0.256 0.251 0.253 550,752 0.2524 -2.13%
1999-12-14 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.256 0.251 0.256 0.256 0.256 36,717 0.2560 4.44%
1999-12-13 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.245 0.245 0.256 0.245 0.245 36,717 0.2451 0.00%
1999-12-10 0 0.900 0.900 0.930 0.900 0.900 68,000 61,200 0.9000 0.245 0.245 0.253 0.245 0.245 249,674 0.2451 0.00%
1999-12-09 0 0.900 0.900 0.920 0.900 0.900 38,000 34,200 0.9000 0.245 0.245 0.251 0.245 0.245 139,524 0.2451 -4.26%
1999-12-08 0 0.940 0.900 0.940 0.910 0.940 200,000 183,120 0.9156 0.256 0.245 0.256 0.248 0.256 734,336 0.2494 4.44%
1999-12-07 0 0.900 0.890 0.940 0.890 0.910 210,000 189,220 0.9010 0.245 0.242 0.256 0.242 0.248 771,053 0.2454 -1.10%
1999-12-06 0 0.910 0.910 0.950 0.870 0.930 170,000 154,200 0.9071 0.248 0.248 0.259 0.237 0.253 624,185 0.2470 5.81%
1999-12-03 0 0.860 0.860 - 0.860 0.860 16,000 13,760 0.8600 0.234 0.234 - 0.234 0.234 58,747 0.2342 0.00%
1999-12-02 0 0.860 0.860 - 0.860 0.860 40,000 34,400 0.8600 0.234 0.234 - 0.234 0.234 146,867 0.2342 2.38%
1999-12-01 0 0.840 0.820 - - - 0 0 - 0.229 0.223 - - - 0 - 0.00%
1999-11-30 0 0.840 0.840 0.870 0.840 0.850 130,000 109,700 0.8438 0.229 0.229 0.237 0.229 0.232 477,318 0.2298 -1.18%
1999-11-29 0 0.850 0.850 0.860 - - 0 0 - 0.232 0.232 0.234 - - 0 - 1.19%
1999-11-26 0 0.840 0.840 0.860 0.840 0.850 60,000 50,900 0.8483 0.229 0.229 0.234 0.229 0.232 220,301 0.2310 -1.18%
1999-11-25 0 0.850 0.840 0.860 0.850 0.850 100,000 85,000 0.8500 0.232 0.229 0.234 0.232 0.232 367,168 0.2315 1.19%
1999-11-24 0 0.840 0.840 0.880 0.840 0.840 40,000 33,600 0.8400 0.229 0.229 0.240 0.229 0.229 146,867 0.2288 0.00%
1999-11-23 0 0.840 - 0.850 0.840 0.840 92,000 77,280 0.8400 0.229 - 0.232 0.229 0.229 337,794 0.2288 0.00%
1999-11-22 0 0.840 0.820 0.840 0.840 0.840 50,000 42,000 0.8400 0.229 0.223 0.229 0.229 0.229 183,584 0.2288 0.00%
1999-11-19 0 0.840 0.820 0.840 - - 0 0 - 0.229 0.223 0.229 - - 0 - 0.00%
1999-11-18 0 0.840 0.830 0.860 0.820 0.840 116,000 96,900 0.8353 0.229 0.226 0.234 0.223 0.229 425,915 0.2275 0.00%
1999-11-17 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 0.229 0.229 0.234 0.229 0.229 183,584 0.2288 5.00%
1999-11-16 0 0.800 0.800 - 0.800 0.800 28,000 22,400 0.8000 0.218 0.218 - 0.218 0.218 102,807 0.2179 0.00%
1999-11-15 0 0.800 - 0.840 - - 0 0 - 0.218 - 0.229 - - 0 - 0.00%
1999-11-12 0 0.800 0.790 - - - 0 0 - 0.218 0.215 - - - 0 - 0.00%
1999-11-11 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.218 0.212 0.218 0.218 0.218 367,168 0.2179 0.00%
1999-11-10 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.218 0.212 0.218 0.218 0.218 14,687 0.2179 0.00%
1999-11-09 0 0.800 0.780 - 0.800 0.800 50,000 40,000 0.8000 0.218 0.212 - 0.218 0.218 183,584 0.2179 0.00%
1999-11-08 0 0.800 0.770 0.800 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
1999-11-05 0 0.800 0.770 - 0.800 0.800 30,000 23,700 0.7900 0.218 0.210 - 0.218 0.218 110,150 0.2152 2.56%
1999-11-04 0 0.780 0.770 0.810 - - 60,000 46,800 0.7800 0.212 0.210 0.221 - - 220,301 0.2124 0.00%
1999-11-03 0 0.780 0.780 0.820 0.780 0.780 40,000 31,200 0.7800 0.212 0.212 0.223 0.212 0.212 146,867 0.2124 1.30%
1999-11-02 0 0.770 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-11-01 0 0.770 0.760 - - - 0 0 - 0.210 0.207 - - - 0 - 0.00%
1999-10-29 0 0.770 0.770 - 0.770 0.770 34,000 26,180 0.7700 0.210 0.210 - 0.210 0.210 124,837 0.2097 0.00%
1999-10-28 0 0.770 0.770 - 0.770 0.770 20,000 15,400 0.7700 0.210 0.210 - 0.210 0.210 73,434 0.2097 0.00%
1999-10-27 0 0.770 0.770 0.800 0.770 0.770 2,000 1,540 0.7700 0.210 0.210 0.218 0.210 0.210 7,343 0.2097 0.00%
1999-10-26 0 0.770 0.770 - 0.770 0.770 42,000 32,340 0.7700 0.210 0.210 - 0.210 0.210 154,211 0.2097 -1.28%
1999-10-25 0 0.780 0.780 0.790 0.780 0.780 30,000 23,400 0.7800 0.212 0.212 0.215 0.212 0.212 110,150 0.2124 -2.50%
1999-10-22 0 0.800 0.780 0.800 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
1999-10-21 0 0.800 - 0.800 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
1999-10-20 0 0.800 - - 0.800 0.800 20,000 16,000 0.8000 0.218 - - 0.218 0.218 73,434 0.2179 0.00%
1999-10-19 0 0.800 0.780 0.800 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
1999-10-15 0 0.800 0.790 0.830 - - 0 0 - 0.218 0.215 0.226 - - 0 - 0.00%
1999-10-14 0 0.800 - 0.830 - - 0 0 - 0.218 - 0.226 - - 0 - 0.00%
1999-10-13 0 0.800 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
1999-10-12 0 0.800 0.800 0.840 - - 0 0 - 0.218 0.218 0.229 - - 0 - 0.00%
1999-10-11 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.218 0.218 - 0.218 0.218 7,343 0.2179 0.00%
1999-10-08 0 0.800 0.800 - 0.800 0.800 50,000 40,000 0.8000 0.218 0.218 - 0.218 0.218 183,584 0.2179 -1.23%
1999-10-07 0 0.810 0.800 0.820 0.800 0.810 234,000 189,040 0.8079 0.221 0.218 0.223 0.218 0.221 859,173 0.2200 1.25%
1999-10-06 0 0.800 0.800 0.810 0.800 0.800 158,000 126,400 0.8000 0.218 0.218 0.221 0.218 0.218 580,125 0.2179 0.00%
1999-10-05 0 0.800 0.780 0.810 - - 0 0 - 0.218 0.212 0.221 - - 0 - 0.00%
1999-10-04 0 0.800 - 0.820 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
1999-09-30 0 0.800 0.790 0.830 0.800 0.800 100,000 80,000 0.8000 0.218 0.215 0.226 0.218 0.218 367,168 0.2179 -2.44%
1999-09-29 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.223 0.218 0.223 0.223 0.223 7,343 0.2233 2.50%
1999-09-28 0 0.800 0.800 0.830 0.800 0.800 26,000 20,800 0.8000 0.218 0.218 0.226 0.218 0.218 95,464 0.2179 0.00%
1999-09-27 0 0.800 0.800 0.830 0.800 0.800 228,000 182,400 0.8000 0.218 0.218 0.226 0.218 0.218 837,143 0.2179 -1.23%
1999-09-24 0 0.810 0.800 0.830 - - 0 0 - 0.221 0.218 0.226 - - 0 - 0.00%
1999-09-23 0 0.810 0.800 0.820 0.800 0.810 240,000 192,460 0.8019 0.221 0.218 0.223 0.218 0.221 881,203 0.2184 -1.22%
1999-09-22 0 0.820 0.810 0.820 0.820 0.820 42,000 34,440 0.8200 0.223 0.221 0.223 0.223 0.223 154,211 0.2233 0.00%
1999-09-21 0 0.820 0.810 0.830 - - 0 0 - 0.223 0.221 0.226 - - 0 - 0.00%
1999-09-20 0 0.820 0.820 0.830 0.820 0.820 138,000 113,160 0.8200 0.223 0.223 0.226 0.223 0.223 506,692 0.2233 1.23%
1999-09-17 0 0.810 0.810 0.820 0.810 0.810 44,000 35,640 0.8100 0.221 0.221 0.223 0.221 0.221 161,554 0.2206 0.00%
1999-09-15 0 0.880 0.870 0.900 0.870 0.880 70,000 61,400 0.8771 0.221 0.218 0.226 0.218 0.221 279,229 0.2199 1.15%
1999-09-14 0 0.870 0.860 0.880 0.870 0.870 50,000 43,500 0.8700 0.218 0.216 0.221 0.218 0.218 199,449 0.2181 0.00%
1999-09-13 0 0.870 0.860 0.880 0.870 0.870 10,000 8,700 0.8700 0.218 0.216 0.221 0.218 0.218 39,890 0.2181 1.16%
1999-09-10 0 0.860 0.860 0.870 0.860 0.860 96,000 82,560 0.8600 0.216 0.216 0.218 0.216 0.216 382,942 0.2156 1.18%
1999-09-09 0 0.850 0.830 0.870 0.850 0.850 50,000 42,500 0.8500 0.213 0.208 0.218 0.213 0.213 199,449 0.2131 0.00%
1999-09-08 0 0.850 0.850 0.870 - - 0 0 - 0.213 0.213 0.218 - - 0 - 0.00%
1999-09-07 0 0.850 0.850 0.870 0.860 0.860 30,000 25,800 0.8600 0.213 0.213 0.218 0.216 0.216 119,670 0.2156 1.19%
1999-09-06 0 0.840 0.840 0.850 0.840 0.840 60,000 50,400 0.8400 0.211 0.211 0.213 0.211 0.211 239,339 0.2106 -2.33%
1999-09-03 0 0.860 0.860 0.870 0.820 0.860 450,000 384,800 0.8551 0.216 0.216 0.218 0.206 0.216 1,795,043 0.2144 8.86%
1999-09-02 0 0.790 0.790 - - - 0 0 - 0.198 0.198 - - - 0 - 3.95%
1999-09-01 0 0.760 0.760 0.800 - - 0 0 - 0.191 0.191 0.201 - - 0 - 0.00%
1999-08-31 0 0.760 0.760 - 0.760 0.760 4,000 3,040 0.7600 0.191 0.191 - 0.191 0.191 15,956 0.1905 0.00%
1999-08-30 0 0.760 0.740 - - - 0 0 - 0.191 0.186 - - - 0 - 0.00%
1999-08-27 0 0.760 0.720 - 0.760 0.760 120,000 91,200 0.7600 0.191 0.180 - 0.191 0.191 478,678 0.1905 -5.00%
1999-08-26 0 0.800 0.760 0.800 - - 0 0 - 0.201 0.191 0.201 - - 0 - 0.00%
1999-08-25 0 0.800 0.760 0.820 - - 0 0 - 0.201 0.191 0.206 - - 0 - 0.00%
1999-08-24 0 0.800 0.760 0.800 - - 0 0 - 0.201 0.191 0.201 - - 0 - 0.00%
1999-08-23 0 0.800 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1999-08-20 0 0.800 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1999-08-19 0 0.800 0.800 - 0.750 0.750 8,000 6,000 0.7500 0.201 0.201 - 0.188 0.188 31,912 0.1880 2.56%
1999-08-18 0 0.780 0.750 0.820 - - 0 0 - 0.196 0.188 0.206 - - 0 - 0.00%
1999-08-17 0 0.780 0.750 0.780 - - 0 0 - 0.196 0.188 0.196 - - 0 - 0.00%
1999-08-16 0 0.780 0.780 0.800 0.780 0.790 40,000 31,220 0.7805 0.196 0.196 0.201 0.196 0.198 159,559 0.1957 -2.50%
1999-08-13 0 0.800 - 0.800 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1999-08-12 0 0.800 0.760 0.800 - - 0 0 - 0.201 0.191 0.201 - - 0 - 0.00%
1999-08-11 0 0.800 - 0.800 - - 1,000 800 0.8000 0.201 - 0.201 - - 3,989 0.2006 0.00%
1999-08-10 0 0.800 - 0.800 0.800 0.800 200,000 160,000 0.8000 0.201 - 0.201 0.201 0.201 797,797 0.2006 0.00%
1999-08-09 0 0.800 - 0.800 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1999-08-06 0 0.800 0.800 0.840 0.800 0.800 194,000 155,200 0.8000 0.201 0.201 0.211 0.201 0.201 773,863 0.2006 0.00%
1999-08-05 0 0.800 0.790 0.840 0.800 0.800 368,000 294,400 0.8000 0.201 0.198 0.211 0.201 0.201 1,467,946 0.2006 0.00%
1999-08-04 0 0.800 0.800 0.840 0.800 0.800 8,000 6,400 0.8000 0.201 0.201 0.211 0.201 0.201 31,912 0.2006 0.00%
1999-08-03 0 0.800 0.800 0.840 0.800 0.800 200,000 160,000 0.8000 0.201 0.201 0.211 0.201 0.201 797,797 0.2006 0.00%
1999-08-02 0 0.800 0.800 - 0.800 0.800 300,000 240,000 0.8000 0.201 0.201 - 0.201 0.201 1,196,695 0.2006 0.00%
1999-07-30 0 0.800 0.800 0.820 0.800 0.800 454,000 363,200 0.8000 0.201 0.201 0.206 0.201 0.201 1,810,999 0.2006 -1.23%
1999-07-29 0 0.810 0.800 0.820 0.800 0.810 180,000 144,800 0.8044 0.203 0.201 0.206 0.201 0.203 718,017 0.2017 1.25%
1999-07-28 0 0.800 - 0.800 0.800 0.800 300,000 240,000 0.8000 0.201 - 0.201 0.201 0.201 1,196,695 0.2006 0.00%
1999-07-27 0 0.800 0.800 0.810 0.800 0.800 226,000 180,800 0.8000 0.201 0.201 0.203 0.201 0.201 901,510 0.2006 0.00%
1999-07-26 0 0.800 0.770 0.840 - - 0 0 - 0.201 0.193 0.211 - - 0 - 0.00%
1999-07-23 0 0.800 0.760 0.800 0.780 0.800 400,000 316,700 0.7918 0.201 0.191 0.201 0.196 0.201 1,595,594 0.1985 0.00%
1999-07-22 0 0.800 0.800 0.820 0.800 0.800 496,000 396,800 0.8000 0.201 0.201 0.206 0.201 0.201 1,978,536 0.2006 -2.44%
1999-07-21 0 0.820 0.820 0.850 0.820 0.820 36,000 29,520 0.8200 0.206 0.206 0.213 0.206 0.206 143,603 0.2056 -1.20%
1999-07-20 0 0.830 0.820 0.830 0.830 0.830 90,000 74,700 0.8300 0.208 0.206 0.208 0.208 0.208 359,009 0.2081 1.22%
1999-07-19 0 0.820 0.800 0.850 0.820 0.830 120,000 99,400 0.8283 0.206 0.201 0.213 0.206 0.208 478,678 0.2077 0.00%
1999-07-16 0 0.820 0.800 0.830 0.800 0.820 170,000 137,400 0.8082 0.206 0.201 0.208 0.201 0.206 678,127 0.2026 3.80%
1999-07-15 0 0.790 0.790 0.800 - - 0 0 - 0.198 0.198 0.201 - - 0 - 1.28%
1999-07-14 0 0.780 0.780 0.810 0.780 0.790 400,000 313,000 0.7825 0.196 0.196 0.203 0.196 0.198 1,595,594 0.1962 -2.50%
1999-07-13 0 0.800 0.800 0.820 0.790 0.790 52,000 41,080 0.7900 0.201 0.201 0.206 0.198 0.198 207,427 0.1980 0.00%
1999-07-12 0 0.800 0.790 0.830 0.800 0.810 500,000 400,200 0.8004 0.201 0.198 0.208 0.201 0.203 1,994,492 0.2007 0.00%
1999-07-09 0 0.800 0.790 0.840 0.800 0.800 420,000 336,000 0.8000 0.201 0.198 0.211 0.201 0.201 1,675,373 0.2006 0.00%
1999-07-08 0 0.800 0.800 0.830 0.800 0.800 114,000 91,200 0.8000 0.201 0.201 0.208 0.201 0.201 454,744 0.2006 -3.61%
1999-07-07 0 0.830 0.830 - - - 0 0 - 0.208 0.208 - - - 0 - 3.75%
1999-07-06 0 0.800 0.800 0.820 0.790 0.800 688,000 548,400 0.7971 0.201 0.201 0.206 0.198 0.201 2,744,421 0.1998 -3.61%
1999-07-05 0 0.830 0.770 0.830 0.750 0.850 1,242,000 940,860 0.7575 0.208 0.193 0.208 0.188 0.213 4,954,318 0.1899 10.67%
1999-07-02 0 0.750 0.750 0.820 0.750 0.760 200,000 151,000 0.7550 0.188 0.188 0.206 0.188 0.191 797,797 0.1893 -3.85%
1999-06-30 0 0.780 0.780 0.800 0.760 0.780 100,000 77,600 0.7760 0.196 0.196 0.201 0.191 0.196 398,898 0.1945 0.00%
1999-06-29 0 0.780 0.780 0.820 0.780 0.790 90,000 70,700 0.7856 0.196 0.196 0.206 0.196 0.198 359,009 0.1969 -2.50%
1999-06-28 0 0.800 0.780 0.800 0.760 0.840 124,000 97,300 0.7847 0.201 0.196 0.201 0.191 0.211 494,634 0.1967 5.26%
1999-06-25 0 0.760 0.740 - - - 0 0 - 0.191 0.186 - - - 0 - 0.00%
1999-06-24 0 0.760 0.760 - 0.760 0.780 92,000 71,720 0.7796 0.191 0.191 - 0.191 0.196 366,987 0.1954 -1.30%
1999-06-23 0 0.770 0.740 0.770 0.760 0.770 530,000 387,900 0.7319 0.193 0.186 0.193 0.191 0.193 2,114,162 0.1835 6.94%
1999-06-22 0 0.720 0.720 0.730 - - 0 0 - 0.180 0.180 0.183 - - 0 - 1.41%
1999-06-21 0 0.710 0.710 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
1999-06-17 0 0.710 0.710 0.730 0.700 0.700 6,000 4,200 0.7000 0.178 0.178 0.183 0.175 0.175 23,934 0.1755 1.43%
1999-06-16 0 0.700 0.700 0.740 - - 0 0 - 0.175 0.175 0.186 - - 0 - 0.00%
1999-06-15 0 0.700 0.700 - 0.700 0.700 6,000 4,200 0.7000 0.175 0.175 - 0.175 0.175 23,934 0.1755 -2.78%
1999-06-14 0 0.720 0.670 - - - 0 0 - 0.180 0.168 - - - 0 - 0.00%
1999-06-11 0 0.720 0.700 0.720 - - 0 0 - 0.180 0.175 0.180 - - 0 - 0.00%
1999-06-10 0 0.720 0.700 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
1999-06-09 0 0.720 - 0.720 - - 0 0 - 0.180 - 0.180 - - 0 - -1.37%
1999-06-08 0 0.730 0.710 - - - 0 0 - 0.183 0.178 - - - 0 - 0.00%
1999-06-07 0 0.730 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
1999-06-04 0 0.730 0.730 - 0.730 0.730 20,000 14,600 0.7300 0.183 0.183 - 0.183 0.183 79,780 0.1830 0.00%
1999-06-03 0 0.730 0.730 0.800 0.730 0.730 48,000 35,040 0.7300 0.183 0.183 0.201 0.183 0.183 191,471 0.1830 -2.67%
1999-06-02 0 0.750 0.730 0.760 0.750 0.750 300,000 225,000 0.7500 0.188 0.183 0.191 0.188 0.188 1,196,695 0.1880 1.35%
1999-06-01 0 0.740 0.730 0.800 0.720 0.740 240,000 176,800 0.7367 0.186 0.183 0.201 0.180 0.186 957,356 0.1847 -2.63%
1999-05-31 0 0.760 0.730 0.760 - - 0 0 - 0.191 0.183 0.191 - - 0 - 0.00%
1999-05-28 0 0.760 0.720 0.760 - - 0 0 - 0.191 0.180 0.191 - - 0 - 0.00%
1999-05-27 0 0.760 0.740 0.760 0.760 0.760 30,000 22,800 0.7600 0.191 0.186 0.191 0.191 0.191 119,670 0.1905 2.70%
1999-05-26 0 0.740 0.720 0.760 - - 0 0 - 0.186 0.180 0.191 - - 0 - 0.00%
1999-05-25 0 0.740 - - 0.740 0.750 6,038,000 4,352,360 0.7208 0.186 - - 0.186 0.188 24,085,486 0.1807 -2.63%
1999-05-24 0 0.760 0.730 0.760 - - 0 0 - 0.191 0.183 0.191 - - 0 - 0.00%
1999-05-21 0 0.760 0.730 0.770 - - 0 0 - 0.191 0.183 0.193 - - 0 - 0.00%
1999-05-20 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 0.191 0.188 0.191 0.191 0.191 398,898 0.1905 1.33%
1999-05-19 0 0.750 0.750 0.780 0.750 0.750 70,000 52,500 0.7500 0.188 0.188 0.196 0.188 0.188 279,229 0.1880 1.35%
1999-05-18 0 0.740 0.740 - - - 0 0 - 0.186 0.186 - - - 0 - 1.37%
1999-05-17 0 0.730 0.730 - 0.730 0.730 70,000 51,100 0.7300 0.183 0.183 - 0.183 0.183 279,229 0.1830 -2.01%
1999-05-14 0 0.780 0.780 - 0.770 0.780 66,000 51,120 0.7745 0.187 0.187 - 0.184 0.187 275,641 0.1855 0.00%
1999-05-13 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.187 0.187 0.192 0.187 0.187 417,639 0.1868 0.00%
1999-05-12 0 0.780 0.780 - 0.750 0.750 38,000 28,500 0.7500 0.187 0.187 - 0.180 0.180 158,703 0.1796 -1.27%
1999-05-11 0 0.790 0.770 0.830 0.790 0.790 22,000 17,380 0.7900 0.189 0.184 0.199 0.189 0.189 91,880 0.1892 -1.25%
1999-05-10 0 0.800 0.800 0.840 0.800 0.800 110,000 88,000 0.8000 0.192 0.192 0.201 0.192 0.192 459,402 0.1916 -1.23%
1999-05-07 0 0.810 0.810 - 0.810 0.820 154,000 125,780 0.8168 0.194 0.194 - 0.194 0.196 643,163 0.1956 -1.22%
1999-05-06 0 0.820 0.820 0.830 0.820 0.820 94,000 77,080 0.8200 0.196 0.196 0.199 0.196 0.196 392,580 0.1963 -1.20%
1999-05-05 0 0.830 0.820 0.840 0.830 0.850 400,000 337,500 0.8438 0.199 0.196 0.201 0.199 0.204 1,670,554 0.2020 -5.68%
1999-05-04 0 0.880 0.860 0.880 0.790 0.900 2,002,000 1,708,060 0.8532 0.211 0.206 0.211 0.189 0.215 8,361,125 0.2043 10.00%
1999-05-03 0 0.800 0.800 0.820 0.800 0.800 22,000 17,600 0.8000 0.192 0.192 0.196 0.192 0.192 91,880 0.1916 0.00%
1999-04-30 0 0.800 0.770 0.800 0.770 0.800 122,000 94,000 0.7705 0.192 0.184 0.192 0.184 0.192 509,519 0.1845 2.56%
1999-04-29 0 0.780 0.780 0.800 0.770 0.820 382,000 299,460 0.7839 0.187 0.187 0.192 0.184 0.196 1,595,379 0.1877 1.30%
1999-04-28 0 0.770 - 0.790 - - 0 0 - 0.184 - 0.189 - - 0 - 0.00%
1999-04-27 0 0.770 - 0.770 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1999-04-26 0 0.770 - 0.770 - - 0 0 - 0.184 - 0.184 - - 0 - -3.75%
1999-04-23 0 0.800 - 0.800 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1999-04-22 0 0.800 0.760 0.800 0.720 0.800 146,000 110,440 0.7564 0.192 0.182 0.192 0.172 0.192 609,752 0.1811 17.65%
1999-04-21 0 0.680 0.680 - 0.680 0.700 22,000 15,360 0.6982 0.163 0.163 - 0.163 0.168 91,880 0.1672 6.25%
1999-04-20 0 0.640 0.640 - 0.640 0.640 150,000 96,000 0.6400 0.153 0.153 - 0.153 0.153 626,458 0.1532 -4.48%
1999-04-19 0 0.670 0.670 - 0.660 0.660 40,000 26,400 0.6600 0.160 0.160 - 0.158 0.158 167,055 0.1580 1.52%
1999-04-16 0 0.660 0.660 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1999-04-15 0 0.660 0.660 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1999-04-14 0 0.660 0.660 0.690 0.660 0.660 20,000 13,200 0.6600 0.158 0.158 0.165 0.158 0.158 83,528 0.1580 0.00%
1999-04-13 0 0.660 0.660 0.690 0.650 0.650 94,000 61,100 0.6500 0.158 0.158 0.165 0.156 0.156 392,580 0.1556 1.54%
1999-04-12 0 0.650 0.650 0.680 - - 0 0 - 0.156 0.156 0.163 - - 0 - 0.00%
1999-04-09 0 0.650 0.650 0.720 0.650 0.650 40,000 26,000 0.6500 0.156 0.156 0.172 0.156 0.156 167,055 0.1556 -4.41%
1999-04-08 0 0.680 0.680 0.690 - - 0 0 - 0.163 0.163 0.165 - - 0 - 0.00%
1999-04-07 0 0.680 0.680 0.690 - - 0 0 - 0.163 0.163 0.165 - - 0 - 0.00%
1999-04-01 0 0.680 0.650 0.700 - - 0 0 - 0.163 0.156 0.168 - - 0 - 0.00%
1999-03-31 0 0.680 0.650 0.700 0.680 0.680 124,000 84,320 0.6800 0.163 0.156 0.168 0.163 0.163 517,872 0.1628 0.00%
1999-03-30 0 0.680 0.670 0.690 - - 0 0 - 0.163 0.160 0.165 - - 0 - 0.00%
1999-03-29 0 0.680 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1999-03-26 0 0.680 0.680 - - - 0 0 - 0.163 0.163 - - - 0 - 1.49%
1999-03-25 0 0.670 0.670 - - - 0 0 - 0.160 0.160 - - - 0 - 1.52%
1999-03-24 0 0.660 0.660 - 0.660 0.660 10,000 6,600 0.6600 0.158 0.158 - 0.158 0.158 41,764 0.1580 0.00%
1999-03-23 0 0.660 0.660 - 0.650 0.650 20,000 13,000 0.6500 0.158 0.158 - 0.156 0.156 83,528 0.1556 0.00%
1999-03-22 0 0.660 0.660 - 0.660 0.660 90,000 59,400 0.6600 0.158 0.158 - 0.158 0.158 375,875 0.1580 -1.49%
1999-03-19 0 0.670 0.670 - - - 0 0 - 0.160 0.160 - - - 0 - 1.52%
1999-03-18 0 0.660 0.640 - - - 0 0 - 0.158 0.153 - - - 0 - 0.00%
1999-03-17 0 0.660 0.660 - 0.650 0.650 10,000 6,500 0.6500 0.158 0.158 - 0.156 0.156 41,764 0.1556 1.54%
1999-03-16 0 0.650 0.650 - 0.650 0.650 100,000 65,000 0.6500 0.156 0.156 - 0.156 0.156 417,639 0.1556 0.00%
1999-03-15 0 0.650 0.650 - 0.650 0.650 80,000 52,000 0.6500 0.156 0.156 - 0.156 0.156 334,111 0.1556 0.00%
1999-03-12 0 0.650 0.640 - 0.650 0.660 300,000 197,000 0.6567 0.156 0.153 - 0.156 0.158 1,252,916 0.1572 -1.52%
1999-03-11 0 0.660 0.660 - 0.660 0.660 20,000 13,200 0.6600 0.158 0.158 - 0.158 0.158 83,528 0.1580 1.54%
1999-03-10 0 0.650 0.650 - - - 0 0 - 0.156 0.156 - - - 0 - 1.56%
1999-03-09 0 0.640 0.630 - - - 0 0 - 0.153 0.151 - - - 0 - 0.00%
1999-03-08 0 0.640 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1999-03-05 0 0.640 0.640 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
1999-03-04 0 0.640 0.640 - 0.640 0.640 80,000 51,200 0.6400 0.153 0.153 - 0.153 0.153 334,111 0.1532 1.59%
1999-03-03 0 0.630 0.630 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1999-03-02 0 0.630 0.630 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
1999-03-01 0 0.630 0.630 - 0.630 0.630 10,000 6,300 0.6300 0.151 0.151 - 0.151 0.151 41,764 0.1508 -3.08%
1999-02-26 0 0.650 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-02-25 0 0.650 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-02-24 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.156 0.156 0.163 0.156 0.156 41,764 0.1556 1.56%
1999-02-23 0 0.640 0.640 0.680 - - 0 0 - 0.153 0.153 0.163 - - 0 - 0.00%
1999-02-22 0 0.640 0.640 0.670 0.640 0.640 10,000 6,400 0.6400 0.153 0.153 0.160 0.153 0.153 41,764 0.1532 -1.54%
1999-02-19 0 0.650 0.630 0.650 - - 0 0 - 0.156 0.151 0.156 - - 0 - 0.00%
1999-02-15 0 0.650 0.650 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1999-02-12 0 0.650 0.650 - 0.650 0.650 64,000 41,600 0.6500 0.156 0.156 - 0.156 0.156 267,289 0.1556 0.00%
1999-02-11 0 0.650 0.650 0.680 - - 0 0 - 0.156 0.156 0.163 - - 0 - 0.00%
1999-02-10 0 0.650 0.650 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1999-02-09 0 0.650 0.650 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1999-02-08 0 0.650 0.650 - 0.650 0.650 20,000 13,000 0.6500 0.156 0.156 - 0.156 0.156 83,528 0.1556 -1.52%
1999-02-05 0 0.660 0.650 - - - 0 0 - 0.158 0.156 - - - 0 - 0.00%
1999-02-04 0 0.660 0.660 - 0.650 0.650 40,000 26,000 0.6500 0.158 0.158 - 0.156 0.156 167,055 0.1556 1.54%
1999-02-03 0 0.650 0.650 - 0.650 0.650 4,000 2,600 0.6500 0.156 0.156 - 0.156 0.156 16,706 0.1556 0.00%
1999-02-02 0 0.650 0.650 - 0.650 0.650 30,000 19,500 0.6500 0.156 0.156 - 0.156 0.156 125,292 0.1556 -1.52%
1999-02-01 0 0.660 0.660 - - - 0 0 - 0.158 0.158 - - - 0 - 1.54%
1999-01-29 0 0.650 0.650 0.700 0.650 0.650 50,000 32,500 0.6500 0.156 0.156 0.168 0.156 0.156 208,819 0.1556 3.17%
1999-01-28 0 0.630 0.630 0.700 0.630 0.650 128,000 82,640 0.6456 0.151 0.151 0.168 0.151 0.156 534,577 0.1546 -5.97%
1999-01-27 0 0.670 0.660 0.700 - - 0 0 - 0.160 0.158 0.168 - - 0 - 0.00%
1999-01-26 0 0.670 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1999-01-25 0 0.670 0.640 0.670 - - 0 0 - 0.160 0.153 0.160 - - 0 - 0.00%
1999-01-22 0 0.670 0.670 - 0.670 0.670 34,000 22,780 0.6700 0.160 0.160 - 0.160 0.160 141,997 0.1604 0.00%
1999-01-21 0 0.670 0.670 0.680 0.670 0.680 120,000 81,400 0.6783 0.160 0.160 0.163 0.160 0.163 501,166 0.1624 -4.29%
1999-01-20 0 0.700 0.690 0.740 - - 62,000 43,400 0.7000 0.168 0.165 0.177 - - 258,936 0.1676 0.00%
1999-01-19 0 0.700 0.700 0.740 0.700 0.700 26,000 18,200 0.7000 0.168 0.168 0.177 0.168 0.168 108,586 0.1676 0.00%
1999-01-18 0 0.700 0.700 0.730 0.700 0.700 32,000 22,400 0.7000 0.168 0.168 0.175 0.168 0.168 133,644 0.1676 0.00%
1999-01-15 0 0.700 0.700 0.740 - - 0 0 - 0.168 0.168 0.177 - - 0 - 0.00%
1999-01-14 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.168 0.168 0.175 0.168 0.168 125,292 0.1676 0.00%
1999-01-13 0 0.700 0.700 0.730 0.700 0.700 150,000 105,000 0.7000 0.168 0.168 0.175 0.168 0.168 626,458 0.1676 0.00%
1999-01-12 0 0.700 0.700 0.720 0.700 0.700 70,000 49,000 0.7000 0.168 0.168 0.172 0.168 0.168 292,347 0.1676 0.00%
1999-01-11 0 0.700 0.690 - - - 0 0 - 0.168 0.165 - - - 0 - 0.00%
1999-01-08 0 0.700 0.700 0.720 0.690 0.700 292,000 203,560 0.6971 0.168 0.168 0.172 0.165 0.168 1,219,505 0.1669 0.00%
1999-01-07 0 0.700 0.700 0.730 0.690 0.700 340,000 237,800 0.6994 0.168 0.168 0.175 0.165 0.168 1,419,971 0.1675 -1.41%
1999-01-06 0 0.710 0.700 0.710 0.700 0.710 230,000 163,000 0.7087 0.170 0.168 0.170 0.168 0.170 960,569 0.1697 1.43%
1999-01-05 0 0.700 0.660 - - - 0 0 - 0.168 0.158 - - - 0 - 0.00%
1999-01-04 0 0.700 0.700 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
1998-12-31 0 0.700 0.700 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
1998-12-30 0 0.700 0.700 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
1998-12-29 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.168 0.168 0.175 0.168 0.168 83,528 0.1676 0.00%
1998-12-28 0 0.700 0.700 - 0.700 0.700 60,000 42,000 0.7000 0.168 0.168 - 0.168 0.168 250,583 0.1676 0.00%
1998-12-24 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 0.168 0.168 0.175 0.168 0.168 41,764 0.1676 -2.78%
1998-12-23 0 0.720 0.700 0.720 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
1998-12-22 0 0.720 0.720 0.730 0.720 0.720 76,000 54,720 0.7200 0.172 0.172 0.175 0.172 0.172 317,405 0.1724 1.41%
1998-12-21 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.170 0.170 0.175 0.170 0.170 41,764 0.1700 1.43%
1998-12-18 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.168 0.168 0.172 0.168 0.168 41,764 0.1676 1.45%
1998-12-17 0 0.690 - 0.720 0.690 0.700 230,000 160,600 0.6983 0.165 - 0.172 0.165 0.168 960,569 0.1672 -1.43%
1998-12-16 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.168 0.168 0.172 0.168 0.168 417,639 0.1676 0.00%
1998-12-15 0 0.700 0.690 0.730 0.660 0.700 254,000 176,520 0.6950 0.168 0.165 0.175 0.158 0.168 1,060,802 0.1664 2.94%
1998-12-14 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.163 0.163 0.168 0.163 0.163 208,819 0.1628 0.00%
1998-12-11 0 0.680 0.680 0.700 - - 0 0 - 0.163 0.163 0.168 - - 0 - 0.00%
1998-12-10 0 0.680 0.680 0.700 - - 0 0 - 0.163 0.163 0.168 - - 0 - 1.49%
1998-12-09 0 0.670 0.660 0.700 - - 0 0 - 0.160 0.158 0.168 - - 0 - 0.00%
1998-12-08 0 0.670 0.660 0.700 - - 0 0 - 0.160 0.158 0.168 - - 0 - 0.00%
1998-12-07 0 0.670 0.670 0.700 0.660 0.660 10,000 6,600 0.6600 0.160 0.160 0.168 0.158 0.158 41,764 0.1580 1.52%
1998-12-04 0 0.660 0.660 0.700 0.660 0.660 10,000 6,600 0.6600 0.158 0.158 0.168 0.158 0.158 41,764 0.1580 -5.71%
1998-12-03 0 0.700 0.660 - - - 0 0 - 0.168 0.158 - - - 0 - 0.00%
1998-12-02 0 0.700 0.660 - - - 0 0 - 0.168 0.158 - - - 0 - 0.00%
1998-12-01 0 0.700 0.670 - - - 0 0 - 0.168 0.160 - - - 0 - 0.00%
1998-11-30 0 0.700 0.700 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
1998-11-27 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.168 0.168 0.172 0.168 0.168 250,583 0.1676 0.00%
1998-11-26 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.168 0.168 0.175 0.168 0.168 83,528 0.1676 0.00%
1998-11-25 0 0.700 0.700 0.730 0.690 0.710 130,000 91,840 0.7065 0.168 0.168 0.175 0.165 0.170 542,930 0.1692 1.45%
1998-11-24 0 0.690 0.690 0.700 0.690 0.690 44,000 30,360 0.6900 0.165 0.165 0.168 0.165 0.165 183,761 0.1652 -1.43%
1998-11-23 0 0.700 0.700 - 0.700 0.700 30,000 21,000 0.7000 0.168 0.168 - 0.168 0.168 125,292 0.1676 1.45%
1998-11-20 0 0.690 0.690 - - - 0 0 - 0.165 0.165 - - - 0 - 1.47%
1998-11-19 0 0.680 0.680 - 0.680 0.680 50,000 34,000 0.6800 0.163 0.163 - 0.163 0.163 208,819 0.1628 0.00%
1998-11-18 0 0.680 0.680 - 0.680 0.680 80,000 54,400 0.6800 0.163 0.163 - 0.163 0.163 334,111 0.1628 0.00%
1998-11-17 0 0.680 0.680 - 0.680 0.680 72,000 48,960 0.6800 0.163 0.163 - 0.163 0.163 300,700 0.1628 0.00%
1998-11-16 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.163 0.163 0.168 0.163 0.163 125,292 0.1628 0.00%
1998-11-13 0 0.680 0.680 0.710 - - 0 0 - 0.163 0.163 0.170 - - 0 - 0.00%
1998-11-12 0 0.680 0.680 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
1998-11-11 0 0.680 0.680 - 0.680 0.680 110,000 74,800 0.6800 0.163 0.163 - 0.163 0.163 459,402 0.1628 -1.45%
1998-11-10 0 0.690 0.680 0.700 - - 0 0 - 0.165 0.163 0.168 - - 0 - 0.00%
1998-11-09 0 0.690 0.690 0.700 0.680 0.690 190,000 130,400 0.6863 0.165 0.165 0.168 0.163 0.165 793,513 0.1643 -1.43%
1998-11-06 0 0.700 0.680 0.700 - - 0 0 - 0.168 0.163 0.168 - - 0 - -2.78%
1998-11-05 0 0.720 0.670 0.720 - - 0 0 - 0.172 0.160 0.172 - - 0 - -1.37%
1998-11-04 0 0.730 0.730 - 0.700 0.700 72,000 49,840 0.6922 0.175 0.175 - 0.168 0.168 300,700 0.1657 4.29%
1998-11-03 0 0.700 0.680 - 0.700 0.700 70,000 49,000 0.7000 0.168 0.163 - 0.168 0.168 292,347 0.1676 2.94%
1998-11-02 0 0.680 0.680 - 0.680 0.680 14,000 9,520 0.6800 0.163 0.163 - 0.163 0.163 58,469 0.1628 -1.45%
1998-10-30 0 0.690 0.690 0.710 0.680 0.690 94,000 64,720 0.6885 0.165 0.165 0.170 0.163 0.165 392,580 0.1649 1.47%
1998-10-29 0 0.680 0.680 0.690 - - 0 0 - 0.163 0.163 0.165 - - 0 - 0.00%
1998-10-27 0 0.680 0.680 0.700 0.680 0.680 28,000 19,040 0.6800 0.163 0.163 0.168 0.163 0.163 116,939 0.1628 0.00%
1998-10-26 0 0.680 0.680 0.710 - - 0 0 - 0.163 0.163 0.170 - - 0 - 0.00%
1998-10-23 0 0.680 0.680 0.710 0.680 0.680 140,000 95,200 0.6800 0.163 0.163 0.170 0.163 0.163 584,694 0.1628 0.00%
1998-10-22 0 0.680 0.680 0.710 0.680 0.680 100,000 68,000 0.6800 0.163 0.163 0.170 0.163 0.163 417,639 0.1628 -2.86%
1998-10-21 0 0.700 0.700 0.710 0.680 0.680 20,000 13,600 0.6800 0.168 0.168 0.170 0.163 0.163 83,528 0.1628 2.94%
1998-10-20 0 0.680 0.680 0.700 0.680 0.680 350,000 238,000 0.6800 0.163 0.163 0.168 0.163 0.163 1,461,735 0.1628 0.00%
1998-10-19 0 0.680 0.680 0.720 0.660 0.680 504,000 337,980 0.6706 0.163 0.163 0.172 0.158 0.163 2,104,899 0.1606 0.00%
1998-10-16 0 0.680 - 0.680 0.680 0.680 736,000 500,480 0.6800 0.163 - 0.163 0.163 0.163 3,073,820 0.1628 0.00%
1998-10-15 0 0.680 0.680 0.700 - - 0 0 - 0.163 0.163 0.168 - - 0 - 0.00%
1998-10-14 0 0.680 0.680 0.700 - - 0 0 - 0.163 0.163 0.168 - - 0 - 1.49%
1998-10-13 0 0.670 0.670 0.700 0.670 0.680 102,000 68,840 0.6749 0.160 0.160 0.168 0.160 0.163 425,991 0.1616 -4.29%
1998-10-12 0 0.700 0.680 0.710 0.700 0.700 130,000 91,000 0.7000 0.168 0.163 0.170 0.168 0.168 542,930 0.1676 2.94%
1998-10-09 0 0.680 0.680 0.700 - - 0 0 - 0.163 0.163 0.168 - - 0 - 0.00%
1998-10-08 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.163 0.163 0.168 0.163 0.163 33,411 0.1628 0.00%
1998-10-07 0 0.680 0.680 0.700 - - 0 0 - 0.163 0.163 0.168 - - 0 - 0.00%
1998-10-05 0 0.680 - 0.710 - - 16,000 10,880 0.6800 0.163 - 0.170 - - 66,822 0.1628 0.00%
1998-09-30 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.163 0.163 0.168 0.163 0.163 208,819 0.1628 0.00%
1998-09-29 0 0.680 0.680 0.690 0.680 0.680 34,000 23,120 0.6800 0.163 0.163 0.165 0.163 0.163 141,997 0.1628 0.00%
1998-09-28 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 0.163 0.163 0.165 0.163 0.163 125,292 0.1628 -1.45%
1998-09-25 0 0.690 0.680 0.710 - - 0 0 - 0.165 0.163 0.170 - - 0 - 0.00%
1998-09-24 0 0.690 0.690 0.700 0.680 0.690 66,000 45,240 0.6855 0.165 0.165 0.168 0.163 0.165 275,641 0.1641 1.47%
1998-09-23 0 0.680 0.680 0.700 0.680 0.680 38,000 25,840 0.6800 0.163 0.163 0.168 0.163 0.163 158,703 0.1628 0.00%
1998-09-22 0 0.680 0.680 - 0.680 0.680 40,000 27,200 0.6800 0.163 0.163 - 0.163 0.163 167,055 0.1628 0.00%
1998-09-21 0 0.680 0.680 0.700 0.680 0.680 16,000 10,880 0.6800 0.163 0.163 0.168 0.163 0.163 66,822 0.1628 0.00%
1998-09-18 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.163 0.163 0.165 0.163 0.163 41,764 0.1628 -1.45%
1998-09-17 0 0.690 0.690 0.700 - - 50,000 34,500 0.6900 0.165 0.165 0.168 - - 208,819 0.1652 1.47%
1998-09-16 0 0.700 0.700 0.720 0.700 0.700 394,000 275,800 0.7000 0.163 0.163 0.167 0.163 0.163 1,693,893 0.1628 0.00%
1998-09-15 0 0.700 0.700 0.720 - - 0 0 - 0.163 0.163 0.167 - - 0 - 0.00%
1998-09-14 0 0.700 0.690 0.700 0.690 0.700 280,000 195,700 0.6989 0.163 0.160 0.163 0.160 0.163 1,203,782 0.1626 0.00%
1998-09-11 0 0.700 0.700 0.710 0.700 0.700 214,000 149,800 0.7000 0.163 0.163 0.165 0.163 0.163 920,033 0.1628 -1.41%
1998-09-10 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.165 0.163 0.165 0.165 0.165 214,961 0.1651 0.00%
1998-09-09 0 0.710 0.700 0.710 0.710 0.710 260,000 184,600 0.7100 0.165 0.163 0.165 0.165 0.165 1,117,797 0.1651 0.00%
1998-09-08 0 0.710 0.710 0.720 0.710 0.720 98,000 70,280 0.7171 0.165 0.165 0.167 0.165 0.167 421,324 0.1668 -5.33%
1998-09-07 0 0.750 0.720 0.750 0.720 0.750 370,000 276,900 0.7484 0.174 0.167 0.174 0.167 0.174 1,590,712 0.1741 0.00%
1998-09-04 0 0.750 - 0.750 0.750 0.750 50,000 37,500 0.7500 0.174 - 0.174 0.174 0.174 214,961 0.1745 4.17%
1998-09-03 0 0.720 0.680 0.760 0.710 0.720 160,000 114,500 0.7156 0.167 0.158 0.177 0.165 0.167 687,875 0.1665 5.88%
1998-09-02 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.158 0.158 0.163 0.158 0.158 42,992 0.1582 -2.86%
1998-09-01 0 0.700 - 0.700 0.700 0.700 40,000 28,000 0.7000 0.163 - 0.163 0.163 0.163 171,969 0.1628 2.94%
1998-08-31 0 0.680 0.680 - 0.680 0.680 20,000 13,600 0.6800 0.158 0.158 - 0.158 0.158 85,984 0.1582 -2.86%
1998-08-28 0 0.700 - 0.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-08-27 0 0.700 0.680 - - - 10,000 6,800 0.6800 0.163 0.158 - - - 42,992 0.1582 0.00%
1998-08-26 0 0.700 0.700 - 0.700 0.700 250,000 175,000 0.7000 0.163 0.163 - 0.163 0.163 1,074,805 0.1628 0.00%
1998-08-25 0 0.700 0.700 - 0.680 0.680 10,000 6,800 0.6800 0.163 0.163 - 0.158 0.158 42,992 0.1582 -1.41%
1998-08-24 0 0.710 0.710 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
1998-08-21 0 0.710 0.710 - 0.700 0.720 144,000 102,200 0.7097 0.165 0.165 - 0.163 0.167 619,088 0.1651 1.43%
1998-08-20 0 0.700 0.700 - 0.690 0.720 174,000 122,380 0.7033 0.163 0.163 - 0.160 0.167 748,064 0.1636 0.00%
1998-08-19 0 0.700 0.700 0.720 0.700 0.700 88,000 60,720 0.6900 0.163 0.163 0.167 0.163 0.163 378,331 0.1605 0.00%
1998-08-18 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.163 0.163 0.167 0.163 0.163 85,984 0.1628 0.00%
1998-08-14 0 0.700 0.700 - - - 0 0 - 0.163 0.163 - - - 0 - 2.94%
1998-08-13 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.158 0.158 0.163 0.158 0.158 189,166 0.1582 3.03%
1998-08-12 0 0.660 0.650 0.700 0.660 0.660 230,000 151,800 0.6600 0.154 0.151 0.163 0.154 0.154 988,821 0.1535 -2.94%
1998-08-11 0 0.680 0.670 - 0.680 0.680 100,000 68,000 0.6800 0.158 0.156 - 0.158 0.158 429,922 0.1582 0.00%
1998-08-10 0 0.680 0.680 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
1998-08-07 0 0.680 0.650 - 0.680 0.680 60,000 40,800 0.6800 0.158 0.151 - 0.158 0.158 257,953 0.1582 -4.23%
1998-08-06 0 0.710 0.710 0.730 0.710 0.710 18,000 12,780 0.7100 0.165 0.165 0.170 0.165 0.165 77,386 0.1651 -2.74%
1998-08-05 0 0.730 0.710 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
1998-08-04 0 0.730 0.710 0.750 - - 0 0 - 0.170 0.165 0.174 - - 0 - 0.00%
1998-08-03 0 0.730 0.710 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
1998-07-31 0 0.730 0.730 0.770 0.730 0.730 30,000 21,900 0.7300 0.170 0.170 0.179 0.170 0.170 128,977 0.1698 0.00%
1998-07-30 0 0.730 0.730 0.750 0.730 0.730 14,000 10,220 0.7300 0.170 0.170 0.174 0.170 0.170 60,189 0.1698 -2.67%
1998-07-29 0 0.750 0.730 0.750 - - 0 0 - 0.174 0.170 0.174 - - 0 - -2.60%
1998-07-28 0 0.770 0.730 - - - 0 0 - 0.179 0.170 - - - 0 - 0.00%
1998-07-27 0 0.770 - 0.770 0.770 0.780 198,000 153,060 0.7730 0.179 - 0.179 0.179 0.181 851,246 0.1798 0.00%
1998-07-24 0 0.770 0.770 0.790 0.770 0.770 30,000 23,100 0.7700 0.179 0.179 0.184 0.179 0.179 128,977 0.1791 0.00%
1998-07-23 0 0.770 0.770 0.800 0.770 0.780 216,000 166,760 0.7720 0.179 0.179 0.186 0.179 0.181 928,632 0.1796 -1.28%
1998-07-22 0 0.780 0.780 0.810 0.780 0.780 98,000 76,440 0.7800 0.181 0.181 0.188 0.181 0.181 421,324 0.1814 0.00%
1998-07-21 0 0.780 0.780 0.820 0.770 0.770 20,000 15,400 0.7700 0.181 0.181 0.191 0.179 0.179 85,984 0.1791 -1.27%
1998-07-20 0 0.790 0.780 - 0.770 0.790 100,000 77,800 0.7780 0.184 0.181 - 0.179 0.184 429,922 0.1810 2.60%
1998-07-17 0 0.770 0.770 0.800 0.770 0.770 90,000 69,300 0.7700 0.179 0.179 0.186 0.179 0.179 386,930 0.1791 0.00%
1998-07-16 0 0.770 0.770 0.790 0.770 0.770 50,000 38,500 0.7700 0.179 0.179 0.184 0.179 0.179 214,961 0.1791 0.00%
1998-07-15 0 0.770 0.770 0.790 0.770 0.770 98,000 75,460 0.7700 0.179 0.179 0.184 0.179 0.179 421,324 0.1791 4.05%
1998-07-14 0 0.740 0.740 - 0.740 0.740 340,000 250,200 0.7359 0.172 0.172 - 0.172 0.172 1,461,735 0.1712 1.37%
1998-07-13 0 0.730 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.170 0.170 0.174 0.170 0.170 85,984 0.1698 -1.35%
1998-07-10 0 0.740 0.740 0.770 0.730 0.730 190,000 138,700 0.7300 0.172 0.172 0.179 0.170 0.170 816,852 0.1698 2.78%
1998-07-09 0 0.720 0.700 0.720 - - 0 0 - 0.167 0.163 0.167 - - 0 - 0.00%
1998-07-08 0 0.720 0.710 0.720 0.720 0.720 550,000 396,000 0.7200 0.167 0.165 0.167 0.167 0.167 2,364,572 0.1675 -1.37%
1998-07-07 0 0.730 0.730 0.750 0.710 0.750 718,000 527,140 0.7342 0.170 0.170 0.174 0.165 0.174 3,086,841 0.1708 -3.95%
1998-07-06 0 0.760 0.750 0.770 0.750 0.760 154,000 116,440 0.7561 0.177 0.174 0.179 0.174 0.177 662,080 0.1759 1.33%
1998-07-03 0 0.750 0.750 0.790 - - 0 0 - 0.174 0.174 0.184 - - 0 - 0.00%
1998-07-02 0 0.750 0.750 - 0.750 0.750 34,000 25,500 0.7500 0.174 0.174 - 0.174 0.174 146,174 0.1745 0.00%
1998-06-30 0 0.750 0.750 0.770 0.730 0.750 40,000 29,800 0.7450 0.174 0.174 0.179 0.170 0.174 171,969 0.1733 2.74%
1998-06-29 0 0.730 0.730 0.750 - - 0 0 - 0.170 0.170 0.174 - - 0 - 0.00%
1998-06-26 0 0.730 0.730 0.740 - - 0 0 - 0.170 0.170 0.172 - - 0 - 2.82%
1998-06-25 0 0.710 0.710 0.750 - - 0 0 - 0.165 0.165 0.174 - - 0 - 0.00%
1998-06-24 0 0.710 0.710 - 0.710 0.710 30,000 21,300 0.7100 0.165 0.165 - 0.165 0.165 128,977 0.1651 0.00%
1998-06-23 0 0.710 0.710 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
1998-06-22 0 0.710 0.710 - - - 0 0 - 0.165 0.165 - - - 0 - 1.43%
1998-06-19 0 0.700 0.700 0.740 - - 0 0 - 0.163 0.163 0.172 - - 0 - 0.00%
1998-06-18 0 0.700 0.700 - 0.700 0.700 70,000 49,000 0.7000 0.163 0.163 - 0.163 0.163 300,945 0.1628 0.00%
1998-06-17 0 0.700 0.700 0.710 0.700 0.700 74,000 51,800 0.7000 0.163 0.163 0.165 0.163 0.163 318,142 0.1628 0.00%
1998-06-16 0 0.700 0.690 0.710 0.700 0.700 134,000 93,800 0.7000 0.163 0.160 0.165 0.163 0.163 576,096 0.1628 0.00%
1998-06-15 0 0.700 0.700 0.740 0.700 0.730 190,000 136,200 0.7168 0.163 0.163 0.172 0.163 0.170 816,852 0.1667 -4.11%
1998-06-12 0 0.760 0.760 0.770 0.760 0.760 90,000 68,400 0.7600 0.170 0.170 0.172 0.170 0.170 402,831 0.1698 0.00%
1998-06-11 0 0.760 0.760 0.770 0.760 0.770 280,000 213,300 0.7618 0.170 0.170 0.172 0.170 0.172 1,253,252 0.1702 -1.30%
1998-06-10 0 0.770 0.770 0.780 0.760 0.760 142,000 107,920 0.7600 0.172 0.172 0.174 0.170 0.170 635,578 0.1698 1.32%
1998-06-09 0 0.760 0.760 - 0.760 0.760 360,000 273,600 0.7600 0.170 0.170 - 0.170 0.170 1,611,324 0.1698 -1.30%
1998-06-08 0 0.770 0.770 - - - 0 0 - 0.172 0.172 - - - 0 - 1.32%
1998-06-05 0 0.760 0.760 - 0.760 0.760 40,000 30,400 0.7600 0.170 0.170 - 0.170 0.170 179,036 0.1698 0.00%
1998-06-04 0 0.760 0.760 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
1998-06-03 0 0.760 0.760 0.800 - - 0 0 - 0.170 0.170 0.179 - - 0 - 0.00%
1998-06-02 0 0.760 0.760 0.800 0.760 0.760 54,000 41,040 0.7600 0.170 0.170 0.179 0.170 0.170 241,699 0.1698 0.00%
1998-06-01 0 0.760 0.760 0.810 0.750 0.800 400,000 307,000 0.7675 0.170 0.170 0.181 0.168 0.179 1,790,361 0.1715 -7.32%
1998-05-29 0 0.820 0.800 0.840 0.800 0.820 162,000 131,000 0.8086 0.183 0.179 0.188 0.179 0.183 725,096 0.1807 5.13%
1998-05-28 0 0.780 0.770 0.810 0.750 0.800 268,000 208,900 0.7795 0.174 0.172 0.181 0.168 0.179 1,199,542 0.1741 -2.50%
1998-05-27 0 0.800 0.800 0.820 0.790 0.800 260,000 207,600 0.7985 0.179 0.179 0.183 0.177 0.179 1,163,734 0.1784 -2.44%
1998-05-26 0 0.820 0.820 0.840 0.820 0.830 498,000 410,840 0.8250 0.183 0.183 0.188 0.183 0.185 2,228,999 0.1843 0.00%
1998-05-25 0 0.820 0.810 0.830 0.810 0.820 228,000 186,460 0.8178 0.183 0.181 0.185 0.181 0.183 1,020,506 0.1827 1.23%
1998-05-22 0 0.810 0.780 0.810 0.780 0.810 446,000 358,320 0.8034 0.181 0.174 0.181 0.174 0.181 1,996,252 0.1795 5.19%
1998-05-21 0 0.770 0.760 0.790 0.760 0.780 350,000 271,600 0.7760 0.172 0.170 0.177 0.170 0.174 1,566,565 0.1734 -1.28%
1998-05-20 0 0.780 0.770 0.800 0.780 0.780 100,000 78,000 0.7800 0.174 0.172 0.179 0.174 0.174 447,590 0.1743 -2.50%
1998-05-19 0 0.800 0.800 0.810 0.780 0.810 952,000 760,520 0.7989 0.179 0.179 0.181 0.174 0.181 4,261,058 0.1785 5.26%
1998-05-18 0 0.760 0.760 0.780 0.760 0.770 360,000 274,700 0.7631 0.170 0.170 0.174 0.170 0.172 1,611,324 0.1705 -2.56%
1998-05-15 0 0.780 0.770 0.800 0.770 0.780 194,000 151,300 0.7799 0.174 0.172 0.179 0.172 0.174 868,325 0.1742 1.30%
1998-05-14 0 0.770 0.760 0.770 0.770 0.770 60,000 46,200 0.7700 0.172 0.170 0.172 0.172 0.172 268,554 0.1720 0.00%
1998-05-13 0 0.770 0.760 0.770 0.780 0.780 40,000 31,200 0.7800 0.172 0.170 0.172 0.174 0.174 179,036 0.1743 -1.28%
1998-05-12 0 0.780 0.780 0.790 0.780 0.780 2,380,000 1,856,400 0.7800 0.174 0.174 0.177 0.174 0.174 10,652,645 0.1743 0.00%
1998-05-11 0 0.780 0.760 0.780 0.780 0.790 122,000 95,360 0.7816 0.174 0.170 0.174 0.174 0.177 546,060 0.1746 0.00%
1998-05-08 0 0.780 0.780 0.790 0.780 0.800 120,000 95,600 0.7967 0.174 0.174 0.177 0.174 0.179 537,108 0.1780 -2.50%
1998-05-07 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.179 0.174 0.179 0.179 0.179 89,518 0.1787 2.56%
1998-05-06 0 0.780 0.780 0.800 0.750 0.770 340,000 257,200 0.7565 0.174 0.174 0.179 0.168 0.172 1,521,806 0.1690 2.63%
1998-05-05 0 0.760 0.760 0.800 0.760 0.770 190,000 145,400 0.7653 0.170 0.170 0.179 0.170 0.172 850,421 0.1710 -1.30%
1998-05-04 0 0.770 0.760 0.790 0.740 0.770 176,000 133,460 0.7583 0.172 0.170 0.177 0.165 0.172 787,759 0.1694 4.05%
1998-05-01 0 0.740 0.740 0.750 0.710 0.740 172,000 125,020 0.7269 0.165 0.165 0.168 0.159 0.165 769,855 0.1624 2.78%
1998-04-30 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.161 0.156 0.161 0.161 0.161 134,277 0.1609 2.86%
1998-04-29 0 0.700 0.700 0.720 0.700 0.700 90,000 63,000 0.7000 0.156 0.156 0.161 0.156 0.156 402,831 0.1564 0.00%
1998-04-28 0 0.700 0.690 0.710 0.700 0.700 372,000 260,400 0.7000 0.156 0.154 0.159 0.156 0.156 1,665,035 0.1564 0.00%
1998-04-27 0 0.700 0.700 0.730 0.700 0.700 390,000 273,000 0.7000 0.156 0.156 0.163 0.156 0.156 1,745,602 0.1564 -1.41%
1998-04-24 0 0.710 0.680 0.710 0.710 0.730 60,000 42,800 0.7133 0.159 0.152 0.159 0.159 0.163 268,554 0.1594 1.43%
1998-04-23 0 0.700 0.700 0.720 0.700 0.700 340,000 238,000 0.7000 0.156 0.156 0.161 0.156 0.156 1,521,806 0.1564 0.00%
1998-04-22 0 0.700 0.690 0.740 0.680 0.700 690,000 472,000 0.6841 0.156 0.154 0.165 0.152 0.156 3,088,372 0.1528 2.94%
1998-04-21 0 0.680 0.670 0.690 0.680 0.690 308,000 210,180 0.6824 0.152 0.150 0.154 0.152 0.154 1,378,578 0.1525 0.00%
1998-04-20 0 0.680 0.680 0.700 0.680 0.700 116,000 79,280 0.6834 0.152 0.152 0.156 0.152 0.156 519,205 0.1527 -2.86%
1998-04-17 0 0.700 0.670 0.700 0.700 0.700 30,000 21,000 0.7000 0.156 0.150 0.156 0.156 0.156 134,277 0.1564 1.45%
1998-04-16 0 0.690 0.670 0.690 0.690 0.710 620,000 433,000 0.6984 0.154 0.150 0.154 0.154 0.159 2,775,059 0.1560 -1.43%
1998-04-15 0 0.700 0.660 0.700 0.670 0.700 90,000 61,320 0.6813 0.156 0.147 0.156 0.150 0.156 402,831 0.1522 0.00%
1998-04-14 0 0.700 0.700 0.710 0.700 0.710 250,000 175,500 0.7020 0.156 0.156 0.159 0.156 0.159 1,118,975 0.1568 1.45%
1998-04-09 0 0.690 0.660 0.700 0.690 0.690 30,000 20,700 0.6900 0.154 0.147 0.156 0.154 0.154 134,277 0.1542 -1.43%
1998-04-08 0 0.700 0.680 0.700 0.680 0.700 68,000 47,440 0.6976 0.156 0.152 0.156 0.152 0.156 304,361 0.1559 -1.41%
1998-04-07 0 0.710 0.670 0.710 0.700 0.710 30,000 21,200 0.7067 0.159 0.150 0.159 0.156 0.159 134,277 0.1579 5.97%
1998-04-03 0 0.670 0.670 0.690 0.670 0.670 220,000 147,400 0.6700 0.150 0.150 0.154 0.150 0.150 984,698 0.1497 -1.47%
1998-04-02 0 0.680 0.670 0.700 0.660 0.700 552,000 374,960 0.6793 0.152 0.150 0.156 0.147 0.156 2,470,698 0.1518 -5.56%
1998-04-01 0 0.720 0.660 0.720 0.670 0.720 220,000 149,880 0.6813 0.161 0.147 0.161 0.150 0.161 984,698 0.1522 0.00%
1998-03-31 0 0.720 - 0.720 0.720 0.720 40,000 28,800 0.7200 0.161 - 0.161 0.161 0.161 179,036 0.1609 1.41%
1998-03-30 0 0.710 - 0.710 0.710 0.710 20,000 14,200 0.7100 0.159 - 0.159 0.159 0.159 89,518 0.1586 1.43%
1998-03-27 0 0.700 0.690 0.720 0.700 0.720 900,000 635,000 0.7056 0.156 0.154 0.161 0.156 0.161 4,028,311 0.1576 0.00%
1998-03-26 0 0.700 0.690 0.710 0.690 0.700 263,000 182,380 0.6935 0.156 0.154 0.159 0.154 0.156 1,177,162 0.1549 -1.41%
1998-03-25 0 0.710 0.680 0.710 0.710 0.710 70,000 49,700 0.7100 0.159 0.152 0.159 0.159 0.159 313,313 0.1586 -2.74%
1998-03-24 0 0.730 - 0.730 0.730 0.730 40,000 29,200 0.7300 0.163 - 0.163 0.163 0.163 179,036 0.1631 0.00%
1998-03-23 0 0.730 - 0.730 0.730 0.730 50,000 36,500 0.7300 0.163 - 0.163 0.163 0.163 223,795 0.1631 0.00%
1998-03-20 0 0.730 0.690 0.730 0.730 0.730 30,000 21,900 0.7300 0.163 0.154 0.163 0.163 0.163 134,277 0.1631 1.39%
1998-03-19 0 0.720 0.690 0.720 0.700 0.720 70,000 49,400 0.7057 0.161 0.154 0.161 0.156 0.161 313,313 0.1577 2.86%
1998-03-18 0 0.700 0.680 0.700 0.680 0.700 170,000 118,400 0.6965 0.156 0.152 0.156 0.152 0.156 760,903 0.1556 0.00%
1998-03-17 0 0.700 0.690 0.700 0.690 0.700 230,000 160,300 0.6970 0.156 0.154 0.156 0.154 0.156 1,029,457 0.1557 0.00%
1998-03-16 0 0.700 0.690 0.700 0.700 0.700 140,000 98,000 0.7000 0.156 0.154 0.156 0.156 0.156 626,626 0.1564 -2.78%
1998-03-13 0 0.720 0.700 0.720 0.710 0.730 208,000 148,780 0.7153 0.161 0.156 0.161 0.159 0.163 930,987 0.1598 -4.00%
1998-03-12 0 0.750 0.720 0.750 0.710 0.750 40,000 29,200 0.7300 0.168 0.161 0.168 0.159 0.168 179,036 0.1631 0.00%
1998-03-11 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.168 0.165 0.168 0.168 0.168 89,518 0.1676 -5.06%
1998-03-10 0 0.790 - 0.790 0.790 0.790 20,000 15,800 0.7900 0.177 - 0.177 0.177 0.177 89,518 0.1765 -1.25%
1998-03-09 0 0.800 0.750 0.800 0.790 0.800 30,000 23,900 0.7967 0.179 0.168 0.179 0.177 0.179 134,277 0.1780 0.00%
1998-03-06 0 0.800 - 0.800 0.800 0.800 20,000 16,000 0.8000 0.179 - 0.179 0.179 0.179 89,518 0.1787 0.00%
1998-03-05 0 0.800 - 0.800 0.760 0.800 110,000 85,200 0.7745 0.179 - 0.179 0.170 0.179 492,349 0.1730 0.00%
1998-03-04 0 0.800 0.740 0.800 0.760 0.800 90,000 69,600 0.7733 0.179 0.165 0.179 0.170 0.179 402,831 0.1728 5.26%
1998-03-03 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.170 0.165 0.170 0.170 0.170 89,518 0.1698 -5.00%
1998-03-02 0 0.800 0.760 0.800 0.770 0.800 172,000 135,380 0.7871 0.179 0.170 0.179 0.172 0.179 769,855 0.1759 0.00%
1998-02-27 0 0.800 0.770 0.810 0.800 0.800 68,000 54,400 0.8000 0.179 0.172 0.181 0.179 0.179 304,361 0.1787 1.27%
1998-02-26 0 0.790 0.780 0.800 0.780 0.790 96,000 75,640 0.7879 0.177 0.174 0.179 0.174 0.177 429,687 0.1760 -1.25%
1998-02-25 0 0.800 0.770 0.800 0.800 0.800 142,000 113,600 0.8000 0.179 0.172 0.179 0.179 0.179 635,578 0.1787 0.00%
1998-02-24 0 0.800 0.790 0.800 0.770 0.800 30,000 23,940 0.7980 0.179 0.177 0.179 0.172 0.179 134,277 0.1783 0.00%
1998-02-23 0 0.800 0.780 0.810 0.800 0.800 250,000 200,000 0.8000 0.179 0.174 0.181 0.179 0.179 1,118,975 0.1787 -2.44%
1998-02-20 0 0.820 0.800 0.820 0.810 0.820 40,000 32,600 0.8150 0.183 0.179 0.183 0.181 0.183 179,036 0.1821 0.00%
1998-02-19 0 0.820 - 0.830 0.780 0.820 36,000 28,720 0.7978 0.183 - 0.185 0.174 0.183 161,132 0.1782 1.23%
1998-02-18 0 0.810 - 0.820 0.810 0.810 20,000 16,200 0.8100 0.181 - 0.183 0.181 0.181 89,518 0.1810 1.25%
1998-02-17 0 0.800 0.730 - 0.760 0.800 58,000 44,800 0.7724 0.179 0.163 - 0.170 0.179 259,602 0.1726 5.26%
1998-02-16 0 0.760 0.720 0.760 0.720 0.760 96,000 72,240 0.7525 0.170 0.161 0.170 0.161 0.170 429,687 0.1681 0.00%
1998-02-13 0 0.760 - 0.830 0.760 0.830 180,000 139,900 0.7772 0.170 - 0.185 0.170 0.185 805,662 0.1736 -8.43%
1998-02-12 0 0.830 0.800 0.830 0.800 0.830 298,000 240,760 0.8079 0.185 0.179 0.185 0.179 0.185 1,333,819 0.1805 5.06%
1998-02-11 0 0.790 0.780 0.820 0.740 0.800 98,000 76,380 0.7794 0.177 0.174 0.183 0.165 0.179 438,638 0.1741 6.76%
1998-02-10 0 0.740 0.700 0.740 0.740 0.740 30,000 22,200 0.7400 0.165 0.156 0.165 0.165 0.165 134,277 0.1653 5.71%
1998-02-09 0 0.700 0.700 0.800 0.680 0.680 50,000 34,000 0.6800 0.156 0.156 0.179 0.152 0.152 223,795 0.1519 4.48%
1998-02-06 0 0.670 0.670 - 0.640 0.650 22,000 14,280 0.6491 0.150 0.150 - 0.143 0.145 98,470 0.1450 6.35%
1998-02-05 0 0.630 0.630 - 0.630 0.630 2,000 1,260 0.6300 0.141 0.141 - 0.141 0.141 8,952 0.1408 0.00%
1998-02-04 0 0.630 0.630 - 0.630 0.630 20,000 12,600 0.6300 0.141 0.141 - 0.141 0.141 89,518 0.1408 0.00%
1998-02-03 0 0.630 0.630 - 0.600 0.630 282,000 174,260 0.6179 0.141 0.141 - 0.134 0.141 1,262,204 0.1381 5.00%
1998-02-02 0 0.600 - 0.600 0.600 0.600 190,000 114,000 0.6000 0.134 - 0.134 0.134 0.134 850,421 0.1341 0.00%
1998-01-27 0 0.600 0.550 0.600 0.590 0.600 120,000 71,200 0.5933 0.134 0.123 0.134 0.132 0.134 537,108 0.1326 -1.64%
1998-01-26 0 0.610 - 0.610 0.610 0.610 20,000 12,200 0.6100 0.136 - 0.136 0.136 0.136 89,518 0.1363 0.00%
1998-01-23 0 0.610 - 0.610 0.590 0.610 112,000 66,780 0.5963 0.136 - 0.136 0.132 0.136 501,301 0.1332 -3.17%
1998-01-22 0 0.630 - 0.630 0.630 0.630 220,000 141,600 0.6436 0.141 - 0.141 0.141 0.141 984,698 0.1438 -3.08%
1998-01-21 0 0.650 - 0.650 - - 100,000 65,000 0.6500 0.145 - 0.145 - - 447,590 0.1452 -1.52%
1998-01-20 0 0.660 - 0.660 0.670 0.670 100,000 67,000 0.6700 0.147 - 0.147 0.150 0.150 447,590 0.1497 -1.49%
1998-01-19 0 0.670 - 0.690 - - 150,000 100,500 0.6700 0.150 - 0.154 - - 671,385 0.1497 0.00%
1998-01-16 0 0.670 - 0.670 0.690 0.690 270,000 186,300 0.6900 0.150 - 0.150 0.154 0.154 1,208,493 0.1542 -4.29%
1998-01-15 0 0.700 - 0.700 0.700 0.700 40,000 28,000 0.7000 0.156 - 0.156 0.156 0.156 179,036 0.1564 -1.41%
1998-01-14 0 0.710 - 0.710 0.710 0.710 30,000 21,300 0.7100 0.159 - 0.159 0.159 0.159 134,277 0.1586 0.00%
1998-01-13 0 0.710 0.650 0.730 0.690 0.790 112,000 81,140 0.7245 0.159 0.145 0.163 0.154 0.177 501,301 0.1619 -10.13%
1998-01-12 0 0.790 - 0.790 0.770 0.790 40,000 31,200 0.7800 0.177 - 0.177 0.172 0.177 179,036 0.1743 -1.25%
1998-01-09 0 0.800 - 0.800 0.800 0.800 30,000 24,000 0.8000 0.179 - 0.179 0.179 0.179 134,277 0.1787 0.00%
1998-01-08 0 0.800 - 0.800 0.800 0.800 40,000 32,000 0.8000 0.179 - 0.179 0.179 0.179 179,036 0.1787 -2.44%
1998-01-07 0 0.820 - 0.820 0.760 0.820 70,000 55,800 0.7971 0.183 - 0.183 0.170 0.183 313,313 0.1781 -3.53%
1998-01-06 0 0.850 - 0.850 0.840 0.850 50,000 42,300 0.8460 0.190 - 0.190 0.188 0.190 223,795 0.1890 0.00%
1998-01-05 0 0.850 - 0.860 0.850 0.850 60,000 51,000 0.8500 0.190 - 0.192 0.190 0.190 268,554 0.1899 0.00%
1998-01-02 0 0.850 - 0.850 0.850 0.850 80,000 68,000 0.8500 0.190 - 0.190 0.190 0.190 358,072 0.1899 0.00%
1997-12-31 0 0.850 - 0.850 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1997-12-30 0 0.850 0.810 0.850 0.850 0.850 610,000 496,100 0.8133 0.190 0.181 0.190 0.190 0.190 2,730,300 0.1817 0.00%
1997-12-29 0 0.850 - 0.850 - - 50,000 42,500 0.8500 0.190 - 0.190 - - 223,795 0.1899 0.00%
1997-12-24 0 0.850 - 0.850 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1997-12-23 0 0.850 - 0.850 0.850 0.850 30,000 25,500 0.8500 0.190 - 0.190 0.190 0.190 134,277 0.1899 0.00%
1997-12-22 0 0.850 - 0.860 0.850 0.850 14,000 11,900 0.8500 0.190 - 0.192 0.190 0.190 62,663 0.1899 -1.16%
1997-12-19 0 0.860 - 0.860 0.860 0.860 30,000 25,800 0.8600 0.192 - 0.192 0.192 0.192 134,277 0.1921 0.00%
1997-12-18 0 0.860 - 0.860 0.860 0.860 40,000 34,400 0.8600 0.192 - 0.192 0.192 0.192 179,036 0.1921 -1.15%
1997-12-17 0 0.870 - 0.870 0.870 0.870 30,000 26,100 0.8700 0.194 - 0.194 0.194 0.194 134,277 0.1944 -1.14%
1997-12-16 0 0.880 - 0.880 0.870 0.880 36,000 31,520 0.8756 0.197 - 0.197 0.194 0.197 161,132 0.1956 0.00%
1997-12-15 0 0.880 - 0.880 0.880 0.880 20,000 17,600 0.8800 0.197 - 0.197 0.197 0.197 89,518 0.1966 0.00%
1997-12-12 0 0.880 - 0.880 0.880 0.880 30,000 26,400 0.8800 0.197 - 0.197 0.197 0.197 134,277 0.1966 0.00%
1997-12-11 0 0.880 - 0.900 0.880 0.890 30,000 26,600 0.8867 0.197 - 0.201 0.197 0.199 134,277 0.1981 -3.30%
1997-12-10 0 0.910 - 0.920 0.910 0.910 20,000 18,200 0.9100 0.203 - 0.206 0.203 0.203 89,518 0.2033 1.11%
1997-12-09 0 0.900 - 0.940 0.900 0.900 20,000 18,000 0.9000 0.201 - 0.210 0.201 0.201 89,518 0.2011 3.45%
1997-12-08 0 0.870 - - 0.870 0.870 30,000 26,100 0.8700 0.194 - - 0.194 0.194 134,277 0.1944 0.00%
1997-12-05 0 0.870 - 0.890 0.870 0.870 40,000 34,800 0.8700 0.194 - 0.199 0.194 0.194 179,036 0.1944 2.35%
1997-12-04 0 0.850 - - 0.820 0.850 84,000 70,480 0.8390 0.190 - - 0.183 0.190 375,976 0.1875 1.19%
1997-12-03 0 0.840 0.770 - 0.800 0.840 56,000 45,360 0.8100 0.188 0.172 - 0.179 0.188 250,650 0.1810 5.00%
1997-12-02 0 0.800 0.790 0.800 0.790 0.800 280,000 223,500 0.7982 0.179 0.177 0.179 0.177 0.179 1,253,252 0.1783 -2.44%
1997-12-01 0 0.820 0.820 - 0.800 0.800 188,000 150,400 0.8000 0.183 0.183 - 0.179 0.179 841,469 0.1787 2.50%
1997-11-28 0 0.800 0.790 0.800 0.800 0.800 608,000 486,400 0.8000 0.179 0.177 0.179 0.179 0.179 2,721,348 0.1787 -2.44%
1997-11-27 0 0.820 0.800 0.820 0.800 0.820 224,000 181,080 0.8084 0.183 0.179 0.183 0.179 0.183 1,002,602 0.1806 -2.38%
1997-11-26 0 0.840 0.800 0.840 0.840 0.840 690,000 579,600 0.8400 0.188 0.179 0.188 0.188 0.188 3,088,372 0.1877 0.00%
1997-11-25 0 0.840 0.800 0.840 0.800 0.840 192,000 156,140 0.8132 0.188 0.179 0.188 0.179 0.188 859,373 0.1817 1.20%
1997-11-24 0 0.830 0.800 0.830 0.830 0.830 34,000 28,220 0.8300 0.185 0.179 0.185 0.185 0.185 152,181 0.1854 2.47%
1997-11-21 0 0.810 0.800 0.810 0.800 0.810 720,000 576,700 0.8010 0.181 0.179 0.181 0.179 0.181 3,222,649 0.1790 1.25%
1997-11-20 0 0.800 0.800 0.830 0.800 0.800 50,000 40,000 0.8000 0.179 0.179 0.185 0.179 0.179 223,795 0.1787 0.00%
1997-11-19 0 0.800 0.760 0.800 0.800 0.800 350,000 280,000 0.8000 0.179 0.170 0.179 0.179 0.179 1,566,565 0.1787 -3.61%
1997-11-18 0 0.830 0.810 0.830 0.830 0.830 256,000 212,480 0.8300 0.185 0.181 0.185 0.185 0.185 1,145,831 0.1854 3.75%
1997-11-17 0 0.800 0.760 0.840 0.760 0.800 530,000 410,600 0.7747 0.179 0.170 0.188 0.170 0.179 2,372,228 0.1731 1.27%
1997-11-14 0 0.790 0.740 0.790 0.760 0.800 330,000 257,500 0.7803 0.177 0.165 0.177 0.170 0.179 1,477,047 0.1743 -1.25%
1997-11-13 0 0.800 0.760 0.800 0.800 0.800 242,000 193,600 0.8000 0.179 0.170 0.179 0.179 0.179 1,083,168 0.1787 -2.44%
1997-11-12 0 0.820 0.780 0.820 0.820 0.850 310,000 254,500 0.8210 0.183 0.174 0.183 0.183 0.190 1,387,529 0.1834 0.00%
1997-11-11 0 0.820 0.810 0.830 0.800 0.820 370,000 302,800 0.8184 0.183 0.181 0.185 0.179 0.183 1,656,083 0.1828 1.23%
1997-11-10 0 0.810 0.800 0.840 0.800 0.840 144,000 118,300 0.8215 0.181 0.179 0.188 0.179 0.188 644,530 0.1835 -4.71%
1997-11-07 0 0.850 0.810 0.850 0.850 0.850 430,000 365,500 0.8500 0.190 0.181 0.190 0.190 0.190 1,924,638 0.1899 -1.16%
1997-11-06 0 0.860 0.810 0.860 0.860 0.880 1,060,000 915,500 0.8637 0.192 0.181 0.192 0.192 0.197 4,744,455 0.1930 -4.44%
1997-11-05 0 0.900 0.860 - 0.870 0.900 622,000 550,840 0.8856 0.201 0.192 - 0.194 0.201 2,784,011 0.1979 0.00%
1997-11-04 0 0.900 0.840 0.920 0.880 0.920 82,000 73,840 0.9005 0.201 0.188 0.206 0.197 0.206 367,024 0.2012 -7.22%
1997-11-03 0 0.970 0.920 0.970 0.860 0.980 388,000 357,280 0.9208 0.217 0.206 0.217 0.192 0.219 1,736,650 0.2057 -1.02%
1997-10-31 0 0.980 0.950 - 0.940 0.980 430,000 409,000 0.9512 0.219 0.212 - 0.210 0.219 1,924,638 0.2125 3.16%
1997-10-30 0 0.950 0.940 0.950 0.930 0.950 270,000 256,300 0.9493 0.212 0.210 0.212 0.208 0.212 1,208,493 0.2121 -4.04%
1997-10-29 0 0.990 - 0.990 0.950 0.990 40,000 39,200 0.9800 0.221 - 0.221 0.212 0.221 179,036 0.2190 6.45%
1997-10-28 0 0.930 - 0.930 0.930 0.950 520,000 493,400 0.9488 0.208 - 0.208 0.208 0.212 2,327,469 0.2120 -10.58%
1997-10-27 0 1.040 0.950 1.050 0.940 1.040 888,000 869,060 0.9787 0.232 0.212 0.235 0.210 0.232 3,974,600 0.2187 -0.95%
1997-10-24 0 1.050 1.000 1.050 0.950 1.080 668,000 680,980 1.0194 0.235 0.223 0.235 0.212 0.241 2,989,902 0.2278 -3.67%
1997-10-23 0 1.090 - 1.090 1.100 1.100 30,000 33,000 1.1000 0.244 - 0.244 0.246 0.246 134,277 0.2458 -7.63%
1997-10-22 0 1.180 - 1.180 1.150 1.190 570,000 663,700 1.1644 0.264 - 0.264 0.257 0.266 2,551,264 0.2601 -2.48%
1997-10-21 0 1.210 - 1.210 1.200 1.210 28,000 33,800 1.2071 0.270 - 0.270 0.268 0.270 125,325 0.2697 0.00%
1997-10-20 0 1.210 - 1.210 1.210 1.220 178,000 217,080 1.2196 0.270 - 0.270 0.270 0.273 796,710 0.2725 0.00%
1997-10-17 0 1.210 - - 1.190 1.210 650,000 780,200 1.2003 0.270 - - 0.266 0.270 2,909,336 0.2682 0.83%
1997-10-16 0 1.200 1.200 1.240 1.200 1.240 22,000 27,200 1.2364 0.268 0.268 0.277 0.268 0.277 98,470 0.2762 -4.00%
1997-10-15 0 1.250 - - 1.240 1.250 48,000 59,900 1.2479 0.279 - - 0.277 0.279 214,843 0.2788 0.00%
1997-10-14 0 1.250 1.210 1.270 1.230 1.250 196,000 243,080 1.2402 0.279 0.270 0.284 0.275 0.279 877,277 0.2771 0.00%
1997-10-13 0 1.250 1.250 1.260 1.220 1.230 334,000 408,080 1.2218 0.279 0.279 0.282 0.273 0.275 1,494,951 0.2730 -0.79%
1997-10-09 0 1.260 1.250 1.270 1.250 1.290 276,000 349,100 1.2649 0.282 0.279 0.284 0.279 0.288 1,235,349 0.2826 -3.08%
1997-10-08 0 1.300 - 1.300 1.300 1.300 100,000 130,000 1.3000 0.290 - 0.290 0.290 0.290 447,590 0.2904 0.00%
1997-10-07 0 1.300 1.270 1.300 1.300 1.300 100,000 130,000 1.3000 0.290 0.284 0.290 0.290 0.290 447,590 0.2904 1.56%
1997-10-06 0 1.280 1.280 1.300 1.280 1.300 592,000 766,760 1.2952 0.286 0.286 0.290 0.286 0.290 2,649,734 0.2894 -1.54%
1997-10-03 0 1.300 1.280 1.320 1.300 1.300 150,000 195,000 1.3000 0.290 0.286 0.295 0.290 0.290 671,385 0.2904 -1.52%
1997-09-30 0 1.320 1.320 1.350 1.300 1.320 382,000 501,240 1.3121 0.295 0.295 0.302 0.290 0.295 1,709,794 0.2932 1.54%
1997-09-29 0 1.300 - 1.300 1.300 1.350 212,000 279,100 1.3165 0.290 - 0.290 0.290 0.302 948,891 0.2941 -1.52%
1997-09-26 0 1.320 1.320 1.330 1.310 1.320 90,000 118,120 1.3124 0.295 0.295 0.297 0.293 0.295 402,831 0.2932 -0.75%
1997-09-25 0 1.330 1.330 1.340 1.330 1.330 392,000 521,360 1.3300 0.297 0.297 0.299 0.297 0.297 1,754,553 0.2971 1.76%
1997-09-24 0 1.330 1.310 1.350 1.320 1.350 378,000 504,680 1.3351 0.292 0.288 0.296 0.290 0.296 1,721,664 0.2931 -1.48%
1997-09-23 0 1.350 - 1.350 1.320 1.350 300,000 401,300 1.3377 0.296 - 0.296 0.290 0.296 1,366,400 0.2937 0.75%
1997-09-22 0 1.340 - 1.340 1.340 1.370 276,000 372,860 1.3509 0.294 - 0.294 0.294 0.301 1,257,088 0.2966 -2.19%
1997-09-19 0 1.370 1.370 1.390 1.360 1.400 550,000 757,900 1.3780 0.301 0.301 0.305 0.299 0.307 2,505,066 0.3025 1.48%
1997-09-18 0 1.350 1.350 1.380 1.350 1.360 350,000 473,000 1.3514 0.296 0.296 0.303 0.296 0.299 1,594,133 0.2967 -0.74%
1997-09-16 0 1.360 1.360 1.370 1.360 1.370 216,000 294,140 1.3618 0.299 0.299 0.301 0.299 0.301 983,808 0.2990 0.00%
1997-09-15 0 1.360 1.360 1.370 1.360 1.410 330,000 455,600 1.3806 0.299 0.299 0.301 0.299 0.310 1,503,040 0.3031 -3.55%
1997-09-12 0 1.410 1.400 1.410 1.390 1.410 1,106,000 1,553,100 1.4042 0.310 0.307 0.310 0.305 0.310 5,037,461 0.3083 0.00%
1997-09-11 0 1.410 1.400 1.410 1.360 1.410 1,010,000 1,397,640 1.3838 0.310 0.307 0.310 0.299 0.310 4,600,213 0.3038 0.71%
1997-09-10 0 1.400 1.390 1.400 1.370 1.410 1,478,000 2,057,420 1.3920 0.307 0.305 0.307 0.301 0.310 6,731,797 0.3056 2.19%
1997-09-09 0 1.370 1.370 1.390 1.360 1.460 790,000 1,103,960 1.3974 0.301 0.301 0.305 0.299 0.321 3,598,186 0.3068 -2.14%
1997-09-08 0 1.400 1.400 1.430 1.360 1.470 1,360,000 1,955,820 1.4381 0.307 0.307 0.314 0.299 0.323 6,194,346 0.3157 2.19%
1997-09-05 0 1.370 1.360 1.370 1.330 1.370 834,000 1,129,920 1.3548 0.301 0.299 0.301 0.292 0.301 3,798,592 0.2975 1.48%
1997-09-04 0 1.350 1.350 1.360 1.340 1.370 754,000 1,023,100 1.3569 0.296 0.296 0.299 0.294 0.301 3,434,218 0.2979 -1.46%
1997-09-03 0 1.370 1.360 1.400 1.320 1.370 926,000 1,245,840 1.3454 0.301 0.299 0.307 0.290 0.301 4,217,621 0.2954 3.79%
1997-09-02 0 1.320 - 1.320 1.320 1.390 540,000 746,400 1.3822 0.290 - 0.290 0.290 0.305 2,459,520 0.3035 -5.04%
1997-09-01 0 1.390 - 1.400 1.380 1.500 2,314,000 3,341,960 1.4442 0.305 - 0.307 0.303 0.329 10,539,498 0.3171 0.00%
1997-08-29 0 1.390 1.380 1.390 1.300 1.400 1,998,000 2,745,420 1.3741 0.305 0.303 0.305 0.285 0.307 9,100,223 0.3017 6.11%
1997-08-28 0 1.310 1.310 1.370 1.310 1.380 1,258,000 1,712,620 1.3614 0.288 0.288 0.301 0.288 0.303 5,729,770 0.2989 -1.50%
1997-08-27 0 1.330 1.320 1.360 1.330 1.390 1,676,000 2,289,580 1.3661 0.292 0.290 0.299 0.292 0.305 7,633,621 0.2999 -2.21%
1997-08-26 0 1.360 1.350 1.360 1.330 1.400 2,244,000 3,039,360 1.3544 0.299 0.296 0.299 0.292 0.307 10,220,671 0.2974 2.26%
1997-08-25 0 1.330 1.330 1.350 1.230 1.330 1,016,000 1,302,780 1.2823 0.292 0.292 0.296 0.270 0.292 4,627,541 0.2815 8.13%
1997-08-22 0 1.230 - 1.250 1.230 1.230 18,000 22,140 1.2300 0.270 - 0.274 0.270 0.270 81,984 0.2701 0.00%
1997-08-21 0 1.230 1.220 1.260 1.220 1.230 736,000 900,300 1.2232 0.270 0.268 0.277 0.268 0.270 3,352,234 0.2686 0.00%
1997-08-20 0 1.230 1.230 1.250 1.230 1.250 198,000 247,500 1.2500 0.270 0.270 0.274 0.270 0.274 901,824 0.2744 0.00%
1997-08-19 0 1.230 1.210 1.240 1.190 1.250 220,000 269,460 1.2248 0.270 0.266 0.272 0.261 0.274 1,002,027 0.2689 -2.38%
1997-08-15 0 1.260 1.260 1.270 1.260 1.300 136,000 174,240 1.2812 0.277 0.277 0.279 0.277 0.285 619,435 0.2813 -3.08%
1997-08-14 0 1.300 - 1.300 1.300 1.300 354,000 460,200 1.3000 0.285 - 0.285 0.285 0.285 1,612,352 0.2854 0.00%
1997-08-13 0 1.300 1.280 1.310 1.240 1.300 1,208,000 1,549,840 1.2830 0.285 0.281 0.288 0.272 0.285 5,502,037 0.2817 5.69%
1997-08-12 0 1.230 1.220 1.240 1.220 1.240 1,782,000 2,185,300 1.2263 0.270 0.268 0.272 0.268 0.272 8,116,415 0.2692 0.00%
1997-08-11 0 1.230 1.220 1.230 1.230 1.250 2,414,000 2,988,060 1.2378 0.270 0.268 0.270 0.270 0.274 10,994,964 0.2718 -1.60%
1997-08-08 0 1.250 1.240 1.260 1.250 1.270 1,196,000 1,502,400 1.2562 0.274 0.272 0.277 0.274 0.279 5,447,381 0.2758 -0.79%
1997-08-07 0 1.260 1.250 1.270 1.230 1.270 530,000 667,200 1.2589 0.277 0.274 0.279 0.270 0.279 2,413,973 0.2764 0.00%
1997-08-06 0 1.260 1.250 1.260 1.250 1.300 500,000 632,400 1.2648 0.277 0.274 0.277 0.274 0.285 2,277,333 0.2777 -0.79%
1997-08-05 0 1.270 1.260 1.270 1.250 1.270 122,000 153,700 1.2598 0.279 0.277 0.279 0.274 0.279 555,669 0.2766 0.00%
1997-08-04 0 1.270 1.250 1.270 1.250 1.270 300,000 376,240 1.2541 0.279 0.274 0.279 0.274 0.279 1,366,400 0.2754 3.25%
1997-08-01 0 1.230 1.230 1.240 1.230 1.240 274,000 337,980 1.2335 0.270 0.270 0.272 0.270 0.272 1,247,979 0.2708 -2.38%
1997-07-31 0 1.260 1.240 - 1.240 1.270 314,000 394,560 1.2566 0.277 0.272 - 0.272 0.279 1,430,165 0.2759 -0.79%
1997-07-30 0 1.270 - 1.270 1.280 1.290 94,000 120,560 1.2826 0.279 - 0.279 0.281 0.283 428,139 0.2816 -1.55%
1997-07-29 0 1.290 1.270 1.290 1.250 1.290 112,000 143,420 1.2805 0.283 0.279 0.283 0.274 0.283 510,123 0.2811 -1.53%
1997-07-28 0 1.310 1.280 1.310 1.270 1.310 190,000 246,540 1.2976 0.288 0.281 0.288 0.279 0.288 865,387 0.2849 0.77%
1997-07-25 0 1.300 1.290 1.300 1.280 1.330 176,000 229,100 1.3017 0.285 0.283 0.285 0.281 0.292 801,621 0.2858 -1.52%
1997-07-24 0 1.320 1.300 1.330 1.300 1.350 768,000 1,013,840 1.3201 0.290 0.285 0.292 0.285 0.296 3,497,984 0.2898 0.76%
1997-07-23 0 1.310 1.310 1.340 1.290 1.370 680,000 898,440 1.3212 0.288 0.288 0.294 0.283 0.301 3,097,173 0.2901 1.55%
1997-07-22 0 1.290 1.270 1.290 1.280 1.290 70,000 89,800 1.2829 0.283 0.279 0.283 0.281 0.283 318,827 0.2817 3.20%
1997-07-21 0 1.250 1.250 1.300 1.230 1.250 394,000 491,640 1.2478 0.274 0.274 0.285 0.270 0.274 1,794,538 0.2740 0.00%
1997-07-18 0 1.250 1.250 1.290 1.200 1.250 328,000 401,940 1.2254 0.274 0.274 0.283 0.263 0.274 1,493,931 0.2690 3.31%
1997-07-17 0 1.210 1.190 1.210 1.170 1.210 216,000 258,040 1.1946 0.266 0.261 0.266 0.257 0.266 983,808 0.2623 0.83%
1997-07-16 0 1.200 1.180 1.200 1.150 1.200 286,000 336,120 1.1752 0.263 0.259 0.263 0.252 0.263 1,302,635 0.2580 1.69%
1997-07-15 0 1.180 1.180 1.200 1.150 1.210 202,000 235,640 1.1665 0.259 0.259 0.263 0.252 0.266 920,043 0.2561 -0.84%
1997-07-14 0 1.190 1.150 1.200 1.150 1.190 72,000 83,680 1.1622 0.261 0.252 0.263 0.252 0.261 327,936 0.2552 0.00%
1997-07-11 0 1.190 - 1.190 1.150 1.200 226,000 269,020 1.1904 0.261 - 0.261 0.252 0.263 1,029,355 0.2613 -0.83%
1997-07-10 0 1.200 1.180 1.200 1.160 1.210 270,000 321,300 1.1900 0.263 0.259 0.263 0.255 0.266 1,229,760 0.2613 -0.83%
1997-07-09 0 1.210 1.180 1.210 1.210 1.210 190,000 229,900 1.2100 0.266 0.259 0.266 0.266 0.266 865,387 0.2657 -2.42%
1997-07-08 0 1.240 1.230 1.250 1.220 1.250 208,000 257,320 1.2371 0.272 0.270 0.274 0.268 0.274 947,371 0.2716 -0.80%
1997-07-07 0 1.250 1.240 1.250 1.210 1.250 268,000 330,940 1.2349 0.274 0.272 0.274 0.266 0.274 1,220,651 0.2711 3.31%
1997-07-04 0 1.210 1.210 1.240 1.190 1.210 184,000 220,980 1.2010 0.266 0.266 0.272 0.261 0.266 838,059 0.2637 0.00%
1997-07-03 0 1.210 1.210 1.230 1.200 1.230 198,000 242,340 1.2239 0.266 0.266 0.270 0.263 0.270 901,824 0.2687 -1.63%
1997-06-27 0 1.230 1.200 1.250 1.230 1.260 312,000 390,200 1.2506 0.270 0.263 0.274 0.270 0.277 1,421,056 0.2746 -2.38%
1997-06-26 0 1.260 1.260 1.270 1.250 1.270 280,000 353,600 1.2629 0.277 0.277 0.279 0.274 0.279 1,275,307 0.2773 0.80%
1997-06-25 0 1.250 1.250 1.270 1.250 1.250 214,000 267,500 1.2500 0.274 0.274 0.279 0.274 0.274 974,699 0.2744 1.63%
1997-06-24 0 1.230 1.230 1.240 1.220 1.300 666,000 835,680 1.2548 0.270 0.270 0.272 0.268 0.285 3,033,408 0.2755 -4.65%
1997-06-23 0 1.290 1.260 1.290 1.260 1.300 200,000 259,140 1.2957 0.283 0.277 0.283 0.277 0.285 910,933 0.2845 -3.01%
1997-06-20 0 1.330 1.300 1.330 1.300 1.330 144,000 188,700 1.3104 0.292 0.285 0.292 0.285 0.292 655,872 0.2877 0.00%
1997-06-19 0 1.330 1.320 1.350 1.300 1.360 252,000 334,140 1.3260 0.292 0.290 0.296 0.285 0.299 1,147,776 0.2911 -2.21%
1997-06-18 0 1.360 1.330 1.360 1.330 1.380 290,000 396,760 1.3681 0.299 0.292 0.299 0.292 0.303 1,320,853 0.3004 2.26%
1997-06-17 0 1.330 1.330 1.340 1.330 1.360 138,000 184,440 1.3365 0.292 0.292 0.294 0.292 0.299 628,544 0.2934 2.31%
1997-06-16 0 1.300 1.300 1.340 1.280 1.320 360,000 468,640 1.3018 0.285 0.285 0.294 0.281 0.290 1,639,680 0.2858 -1.52%
1997-06-13 0 1.320 1.300 1.330 1.300 1.340 650,000 850,820 1.3090 0.290 0.285 0.292 0.285 0.294 2,960,533 0.2874 2.17%
1997-06-12 0 1.330 1.330 1.340 1.330 1.350 398,000 533,340 1.3401 0.284 0.284 0.286 0.284 0.288 1,866,074 0.2858 -2.92%
1997-06-11 0 1.370 1.370 1.380 1.360 1.380 466,000 639,780 1.3729 0.292 0.292 0.294 0.290 0.294 2,184,900 0.2928 -0.72%
1997-06-10 0 1.380 - 1.400 1.380 1.440 386,000 543,160 1.4072 0.294 - 0.299 0.294 0.307 1,809,810 0.3001 -4.17%
1997-06-06 0 1.440 1.430 1.440 1.440 1.490 1,262,000 1,854,640 1.4696 0.307 0.305 0.307 0.307 0.318 5,917,047 0.3134 0.00%
1997-06-05 0 1.440 1.440 1.450 1.400 1.480 1,862,000 2,675,620 1.4370 0.307 0.307 0.309 0.299 0.316 8,730,223 0.3065 6.67%
1997-06-04 0 1.350 1.350 1.370 1.330 1.380 246,000 334,780 1.3609 0.288 0.288 0.292 0.284 0.294 1,153,402 0.2903 -2.17%
1997-06-03 0 1.380 1.350 1.380 1.350 1.380 350,000 477,640 1.3647 0.294 0.288 0.294 0.288 0.294 1,641,019 0.2911 -0.72%
1997-06-02 0 1.390 1.380 1.390 1.390 1.410 212,000 296,660 1.3993 0.296 0.294 0.296 0.296 0.301 993,989 0.2985 0.00%
1997-05-30 0 1.390 1.390 1.400 1.360 1.410 384,000 536,260 1.3965 0.296 0.296 0.299 0.290 0.301 1,800,433 0.2979 1.46%
1997-05-29 0 1.370 1.350 1.380 1.360 1.370 160,000 218,300 1.3644 0.292 0.288 0.294 0.290 0.292 750,180 0.2910 0.00%
1997-05-28 0 1.370 1.370 1.390 1.370 1.410 644,000 894,060 1.3883 0.292 0.292 0.296 0.292 0.301 3,019,476 0.2961 -2.84%
1997-05-27 0 1.410 1.410 1.420 1.400 1.420 538,000 762,540 1.4174 0.301 0.301 0.303 0.299 0.303 2,522,481 0.3023 -0.70%
1997-05-26 0 1.420 1.420 1.430 1.410 1.420 372,000 527,260 1.4174 0.303 0.303 0.305 0.301 0.303 1,744,169 0.3023 0.71%
1997-05-23 0 1.410 1.410 1.440 1.400 1.440 380,000 539,640 1.4201 0.301 0.301 0.307 0.299 0.307 1,781,678 0.3029 0.00%
1997-05-22 0 1.410 1.410 1.430 1.410 1.430 302,000 429,700 1.4228 0.301 0.301 0.305 0.301 0.305 1,415,965 0.3035 -1.40%
1997-05-21 0 1.430 1.430 1.450 1.430 1.450 430,000 620,180 1.4423 0.305 0.305 0.309 0.305 0.309 2,016,110 0.3076 0.00%
1997-05-20 0 1.430 1.420 1.450 1.430 1.500 1,190,000 1,738,220 1.4607 0.305 0.303 0.309 0.305 0.320 5,579,466 0.3115 0.70%
1997-05-19 0 1.420 1.420 1.450 1.420 1.460 532,000 762,560 1.4334 0.303 0.303 0.309 0.303 0.311 2,494,350 0.3057 -2.74%
1997-05-16 0 1.460 1.450 1.490 1.430 1.460 442,000 642,060 1.4526 0.311 0.309 0.318 0.305 0.311 2,072,373 0.3098 1.39%
1997-05-15 0 1.440 1.440 1.450 1.430 1.460 310,000 446,940 1.4417 0.307 0.307 0.309 0.305 0.311 1,453,474 0.3075 -1.37%
1997-05-14 0 1.460 1.460 1.470 1.450 1.460 280,000 406,700 1.4525 0.311 0.311 0.314 0.309 0.311 1,312,816 0.3098 -0.68%
1997-05-13 0 1.470 1.470 1.480 1.470 1.500 1,052,000 1,568,740 1.4912 0.314 0.314 0.316 0.314 0.320 4,932,436 0.3180 0.00%
1997-05-12 0 1.470 1.470 1.480 1.430 1.490 692,000 1,011,280 1.4614 0.314 0.314 0.316 0.305 0.318 3,244,530 0.3117 2.80%
1997-05-09 0 1.430 1.430 1.460 1.430 1.460 268,000 387,120 1.4445 0.305 0.305 0.311 0.305 0.311 1,256,552 0.3081 0.70%
1997-05-08 0 1.420 1.410 1.420 1.420 1.420 66,000 93,720 1.4200 0.303 0.301 0.303 0.303 0.303 309,449 0.3029 -1.39%
1997-05-07 0 1.440 1.420 1.440 1.420 1.470 192,000 276,100 1.4380 0.307 0.303 0.307 0.303 0.314 900,216 0.3067 -1.37%
1997-05-06 0 1.460 1.430 1.460 1.420 1.500 404,000 594,100 1.4705 0.311 0.305 0.311 0.303 0.320 1,894,205 0.3136 -2.01%
1997-05-05 0 1.490 1.490 1.500 1.470 1.510 918,000 1,369,840 1.4922 0.318 0.318 0.320 0.314 0.322 4,304,160 0.3183 2.05%
1997-05-02 0 1.460 1.450 1.460 1.430 1.470 602,000 873,520 1.4510 0.311 0.309 0.311 0.305 0.314 2,822,553 0.3095 2.82%
1997-05-01 0 1.420 1.420 1.440 1.400 1.450 740,000 1,049,520 1.4183 0.303 0.303 0.307 0.299 0.309 3,469,584 0.3025 -1.39%
1997-04-30 0 1.440 1.440 1.450 1.360 1.460 1,726,000 2,462,300 1.4266 0.307 0.307 0.309 0.290 0.311 8,092,570 0.3043 8.27%
1997-04-29 0 1.330 1.330 1.340 1.330 1.360 348,000 467,120 1.3423 0.284 0.284 0.286 0.284 0.290 1,631,642 0.2863 -1.48%
1997-04-28 0 1.350 1.340 1.350 1.340 1.350 300,000 403,200 1.3440 0.288 0.286 0.288 0.286 0.288 1,406,588 0.2867 0.00%
1997-04-25 0 1.350 1.340 1.360 1.330 1.350 580,000 781,100 1.3467 0.288 0.286 0.290 0.284 0.288 2,719,404 0.2872 0.75%
1997-04-24 0 1.340 1.340 1.350 1.330 1.350 308,000 413,100 1.3412 0.286 0.286 0.288 0.284 0.288 1,444,097 0.2861 -0.74%
1997-04-23 0 1.350 1.350 1.370 1.350 1.360 498,000 674,880 1.3552 0.288 0.288 0.292 0.288 0.290 2,334,936 0.2890 0.75%
1997-04-22 0 1.340 1.340 1.370 1.310 1.370 30,000 40,040 1.3347 0.286 0.286 0.292 0.279 0.292 140,659 0.2847 -2.19%
1997-04-21 0 1.370 1.360 1.380 1.360 1.370 140,000 190,440 1.3603 0.292 0.290 0.294 0.290 0.292 656,408 0.2901 2.24%
1997-04-18 0 1.340 1.340 1.370 1.340 1.370 172,000 232,180 1.3499 0.286 0.286 0.292 0.286 0.292 806,444 0.2879 0.75%
1997-04-17 0 1.330 1.330 1.380 1.330 1.350 162,000 218,540 1.3490 0.284 0.284 0.294 0.284 0.288 759,558 0.2877 -1.48%
1997-04-16 0 1.350 1.350 1.360 1.350 1.380 166,000 226,420 1.3640 0.288 0.288 0.290 0.288 0.294 778,312 0.2909 -0.74%
1997-04-15 0 1.360 1.350 1.390 1.360 1.400 772,000 1,056,080 1.3680 0.290 0.288 0.296 0.290 0.299 3,619,620 0.2918 -0.73%
1997-04-14 0 1.370 1.340 1.370 1.350 1.370 622,000 843,900 1.3568 0.292 0.286 0.292 0.288 0.292 2,916,326 0.2894 -0.72%
1997-04-11 0 1.380 1.370 1.390 1.370 1.380 272,000 374,840 1.3781 0.294 0.292 0.296 0.292 0.294 1,275,307 0.2939 1.47%
1997-04-10 0 1.360 1.350 1.390 1.350 1.390 800,000 1,091,020 1.3638 0.290 0.288 0.296 0.288 0.296 3,750,902 0.2909 -0.73%
1997-04-09 0 1.370 1.370 1.390 1.340 1.380 944,000 1,277,200 1.3530 0.292 0.292 0.296 0.286 0.294 4,426,064 0.2886 0.74%
1997-04-08 0 1.360 1.360 1.390 1.360 1.370 200,000 272,200 1.3610 0.290 0.290 0.296 0.290 0.292 937,725 0.2903 0.00%
1997-04-07 0 1.360 1.360 1.400 1.360 1.380 48,000 66,040 1.3758 0.290 0.290 0.299 0.290 0.294 225,054 0.2934 -1.45%
1997-04-04 0 1.380 1.360 1.380 1.350 1.380 398,000 542,160 1.3622 0.294 0.290 0.294 0.288 0.294 1,866,074 0.2905 0.00%
1997-04-03 0 1.380 1.340 1.380 1.340 1.380 422,000 572,780 1.3573 0.294 0.286 0.294 0.286 0.294 1,978,601 0.2895 -0.72%
1997-04-02 0 1.390 1.380 1.390 1.380 1.390 256,000 354,380 1.3843 0.296 0.294 0.296 0.294 0.296 1,200,289 0.2952 -2.80%
1997-04-01 0 1.430 - 1.430 1.440 1.440 100,000 144,000 1.4400 0.305 - 0.305 0.307 0.307 468,863 0.3071 -1.38%
1997-03-27 0 1.450 1.420 1.450 1.420 1.450 216,000 309,880 1.4346 0.309 0.303 0.309 0.303 0.309 1,012,743 0.3060 0.69%
1997-03-26 0 1.440 1.430 1.450 1.430 1.460 158,000 228,040 1.4433 0.307 0.305 0.309 0.305 0.311 740,803 0.3078 -1.37%
1997-03-25 0 1.460 1.430 1.460 1.430 1.460 80,000 115,600 1.4450 0.311 0.305 0.311 0.305 0.311 375,090 0.3082 2.82%
1997-03-24 0 1.420 1.400 1.490 1.420 1.430 120,000 170,800 1.4233 0.303 0.299 0.318 0.303 0.305 562,635 0.3036 1.43%
1997-03-21 0 1.400 1.420 1.430 1.390 1.400 272,000 379,080 1.3937 0.299 0.303 0.305 0.296 0.299 1,275,307 0.2972 0.00%
1997-03-20 0 1.400 1.380 1.410 1.400 1.420 200,000 283,200 1.4160 0.299 0.294 0.301 0.299 0.303 937,725 0.3020 -3.45%
1997-03-19 0 1.450 1.450 1.480 1.430 1.450 166,000 238,660 1.4377 0.309 0.309 0.316 0.305 0.309 778,312 0.3066 0.00%
1997-03-18 0 1.450 1.450 1.460 1.450 1.460 156,000 226,300 1.4506 0.309 0.309 0.311 0.309 0.311 731,426 0.3094 -3.33%
1997-03-17 0 1.500 1.480 1.500 1.440 1.500 500,000 729,700 1.4594 0.320 0.316 0.320 0.307 0.320 2,344,313 0.3113 3.45%
1997-03-14 0 1.450 1.450 1.500 1.430 1.450 278,000 402,020 1.4461 0.309 0.309 0.320 0.305 0.309 1,303,438 0.3084 -0.68%
1997-03-13 0 1.460 1.450 1.460 1.460 1.500 186,000 274,480 1.4757 0.311 0.309 0.311 0.311 0.320 872,085 0.3147 -0.68%
1997-03-12 0 1.470 1.470 1.480 1.450 1.500 740,000 1,085,340 1.4667 0.314 0.314 0.316 0.309 0.320 3,469,584 0.3128 -0.68%
1997-03-11 0 1.480 1.470 1.490 1.470 1.500 556,000 828,560 1.4902 0.316 0.314 0.318 0.314 0.320 2,606,877 0.3178 0.68%
1997-03-10 0 1.470 1.470 1.480 1.460 1.530 574,000 860,580 1.4993 0.314 0.314 0.316 0.311 0.326 2,691,272 0.3198 -3.29%
1997-03-07 0 1.520 1.500 1.520 1.500 1.550 688,000 1,047,560 1.5226 0.324 0.320 0.324 0.320 0.331 3,225,775 0.3247 -1.30%
1997-03-06 0 1.540 1.520 1.540 1.530 1.540 330,000 505,220 1.5310 0.328 0.324 0.328 0.326 0.328 1,547,247 0.3265 0.00%
1997-03-05 0 1.540 1.540 1.560 1.520 1.570 1,340,000 2,080,520 1.5526 0.328 0.328 0.333 0.324 0.335 6,282,760 0.3311 1.99%
1997-03-04 0 1.510 1.500 1.530 1.510 1.540 720,000 1,093,200 1.5183 0.322 0.320 0.326 0.322 0.328 3,375,811 0.3238 0.67%
1997-03-03 0 1.500 1.480 1.510 1.460 1.500 86,000 127,700 1.4849 0.320 0.316 0.322 0.311 0.320 403,222 0.3167 2.04%
1997-02-28 0 1.470 1.470 1.480 1.450 1.500 396,000 588,400 1.4859 0.314 0.314 0.316 0.309 0.320 1,856,696 0.3169 -3.29%
1997-02-27 0 1.520 1.510 1.520 1.520 1.560 592,000 909,780 1.5368 0.324 0.322 0.324 0.324 0.333 2,775,667 0.3278 -0.65%
1997-02-26 0 1.530 1.520 1.530 1.470 1.550 1,108,000 1,683,040 1.5190 0.326 0.324 0.326 0.314 0.331 5,194,999 0.3240 5.52%
1997-02-25 0 1.450 1.430 1.450 1.430 1.450 340,000 491,080 1.4444 0.309 0.305 0.309 0.305 0.309 1,594,133 0.3081 1.40%
1997-02-24 0 1.430 1.430 1.470 1.390 1.430 552,000 777,700 1.4089 0.305 0.305 0.314 0.296 0.305 2,588,122 0.3005 0.00%
1997-02-21 0 1.430 1.430 1.440 1.430 1.440 156,000 224,720 1.4405 0.305 0.305 0.307 0.305 0.307 731,426 0.3072 -1.38%
1997-02-20 0 1.450 1.450 1.460 1.430 1.450 136,000 196,200 1.4426 0.309 0.309 0.311 0.305 0.309 637,653 0.3077 0.00%
1997-02-19 0 1.450 1.420 1.450 1.380 1.450 352,000 498,820 1.4171 0.309 0.303 0.309 0.294 0.309 1,650,397 0.3022 0.00%
1997-02-18 0 1.450 1.450 - 1.420 1.450 192,000 275,280 1.4338 0.309 0.309 - 0.303 0.309 900,216 0.3058 0.00%
1997-02-17 0 1.450 1.450 1.500 1.450 1.460 488,000 709,400 1.4537 0.309 0.309 0.320 0.309 0.311 2,288,050 0.3100 -0.68%
1997-02-14 0 1.460 1.460 1.500 1.450 1.480 432,000 633,240 1.4658 0.311 0.311 0.320 0.309 0.316 2,025,487 0.3126 -1.35%
1997-02-13 0 1.480 1.480 1.550 1.480 1.520 418,000 622,820 1.4900 0.316 0.316 0.331 0.316 0.324 1,959,846 0.3178 0.00%
1997-02-12 0 1.480 1.480 1.500 1.480 1.530 276,000 413,980 1.4999 0.316 0.316 0.320 0.316 0.326 1,294,061 0.3199 -1.33%
1997-02-11 0 1.500 1.480 - 1.500 1.510 70,000 105,500 1.5071 0.320 0.316 - 0.320 0.322 328,204 0.3214 0.00%
1997-02-10 0 1.500 1.500 - 1.500 1.500 106,000 159,000 1.5000 0.320 0.320 - 0.320 0.320 496,994 0.3199 -1.96%
1997-02-05 0 1.530 1.530 1.550 1.520 1.530 222,000 339,260 1.5282 0.326 0.326 0.331 0.324 0.326 1,040,875 0.3259 0.00%
1997-02-04 0 1.530 1.500 1.530 1.520 1.550 270,000 412,880 1.5292 0.326 0.320 0.326 0.324 0.331 1,265,929 0.3261 0.00%
1997-02-03 0 1.530 1.530 1.560 1.520 1.530 86,000 131,560 1.5298 0.326 0.326 0.333 0.324 0.326 403,222 0.3263 0.00%
1997-01-31 0 1.530 1.530 1.560 1.520 1.530 176,000 268,960 1.5282 0.326 0.326 0.333 0.324 0.326 825,198 0.3259 0.00%
1997-01-30 0 1.530 1.530 1.540 1.530 1.560 212,000 329,060 1.5522 0.326 0.326 0.328 0.326 0.333 993,989 0.3310 -1.29%
1997-01-29 0 1.550 1.550 1.580 1.550 1.630 734,000 1,163,680 1.5854 0.331 0.331 0.337 0.331 0.348 3,441,452 0.3381 -1.27%
1997-01-28 0 1.570 1.570 1.630 1.520 1.570 234,000 360,680 1.5414 0.335 0.335 0.348 0.324 0.335 1,097,139 0.3287 3.29%
1997-01-27 0 1.520 1.520 1.550 1.510 1.550 350,000 534,140 1.5261 0.324 0.324 0.331 0.322 0.331 1,641,019 0.3255 -3.80%
1997-01-24 0 1.580 1.570 1.580 1.580 1.610 426,000 676,780 1.5887 0.337 0.335 0.337 0.337 0.343 1,997,355 0.3388 -2.47%
1997-01-23 0 1.620 1.610 1.650 1.600 1.640 342,000 553,220 1.6176 0.346 0.343 0.352 0.341 0.350 1,603,510 0.3450 -0.61%
1997-01-22 0 1.630 1.610 1.660 1.620 1.710 1,294,000 2,157,960 1.6677 0.348 0.343 0.354 0.346 0.365 6,067,083 0.3557 -1.81%
1997-01-21 0 1.660 1.660 1.670 1.660 1.680 880,000 1,471,980 1.6727 0.354 0.354 0.356 0.354 0.358 4,125,992 0.3568 0.61%
1997-01-20 0 1.650 1.640 1.650 1.600 1.750 898,000 1,504,460 1.6753 0.352 0.350 0.352 0.341 0.373 4,210,387 0.3573 1.85%
1997-01-17 0 1.620 1.620 1.650 1.620 1.650 314,000 514,480 1.6385 0.346 0.346 0.352 0.346 0.352 1,472,229 0.3495 -2.99%
1997-01-16 0 1.670 1.660 1.670 1.660 1.700 362,000 606,960 1.6767 0.356 0.354 0.356 0.354 0.363 1,697,283 0.3576 1.21%
1997-01-15 0 1.650 1.650 1.700 1.650 1.750 1,404,000 2,406,100 1.7137 0.352 0.352 0.363 0.352 0.373 6,582,832 0.3655 -2.94%
1997-01-14 0 1.700 1.700 1.730 1.650 1.740 2,532,000 4,295,200 1.6964 0.363 0.363 0.369 0.352 0.371 11,871,604 0.3618 3.03%
1997-01-13 0 1.650 1.650 1.660 1.530 1.670 1,616,000 2,609,000 1.6145 0.352 0.352 0.354 0.326 0.356 7,576,821 0.3443 6.45%
1997-01-10 0 1.550 1.550 1.560 1.540 1.560 678,000 1,050,120 1.5488 0.331 0.331 0.333 0.328 0.333 3,178,889 0.3303 1.31%
1997-01-09 0 1.530 1.520 1.550 1.500 1.570 958,000 1,477,180 1.5419 0.326 0.324 0.331 0.320 0.335 4,491,705 0.3289 -0.65%
1997-01-08 0 1.540 1.530 1.550 1.500 1.540 1,120,000 1,702,200 1.5198 0.328 0.326 0.331 0.320 0.328 5,251,262 0.3242 2.67%
1997-01-07 0 1.500 1.480 1.500 1.470 1.530 770,000 1,158,000 1.5039 0.320 0.316 0.320 0.314 0.326 3,610,243 0.3208 -1.96%
1997-01-06 0 1.530 1.510 1.530 1.500 1.530 556,000 839,160 1.5093 0.326 0.322 0.326 0.320 0.326 2,606,877 0.3219 2.00%
1997-01-03 0 1.500 1.500 1.520 1.500 1.530 1,428,000 2,154,940 1.5091 0.320 0.320 0.324 0.320 0.326 6,695,359 0.3219 -0.66%
1997-01-02 0 1.510 1.500 1.510 1.480 1.520 166,000 249,440 1.5027 0.322 0.320 0.322 0.316 0.324 778,312 0.3205 -1.95%
1996-12-31 0 1.540 1.530 1.540 1.500 1.550 756,000 1,158,940 1.5330 0.328 0.326 0.328 0.320 0.331 3,544,602 0.3270 2.67%
1996-12-30 0 1.500 1.500 1.510 1.450 1.520 1,108,000 1,652,600 1.4915 0.320 0.320 0.322 0.309 0.324 5,194,999 0.3181 -1.32%
1996-12-27 0 1.520 1.500 1.550 1.520 1.570 454,000 708,640 1.5609 0.324 0.320 0.331 0.324 0.335 2,128,637 0.3329 -1.30%
1996-12-24 0 1.540 1.530 1.550 1.540 1.550 112,000 173,000 1.5446 0.328 0.326 0.331 0.328 0.331 525,126 0.3294 -0.65%
1996-12-23 0 1.550 1.550 1.560 1.500 1.550 282,000 424,820 1.5065 0.331 0.331 0.333 0.320 0.331 1,322,193 0.3213 1.97%
1996-12-20 0 1.520 1.520 1.560 1.520 1.590 1,122,000 1,764,440 1.5726 0.324 0.324 0.333 0.324 0.339 5,260,639 0.3354 -3.80%
1996-12-19 0 1.580 1.560 1.580 1.580 1.580 380,000 600,400 1.5800 0.337 0.333 0.337 0.337 0.337 1,781,678 0.3370 1.94%
1996-12-18 0 1.550 1.540 1.560 1.550 1.570 570,000 885,900 1.5542 0.331 0.328 0.333 0.331 0.335 2,672,517 0.3315 0.00%
1996-12-17 0 1.550 1.550 1.580 1.530 1.550 228,000 352,880 1.5477 0.331 0.331 0.337 0.326 0.331 1,069,007 0.3301 0.65%
1996-12-16 0 1.540 - 1.540 1.540 1.590 206,000 323,760 1.5717 0.328 - 0.328 0.328 0.339 965,857 0.3352 -3.14%
1996-12-13 0 1.590 1.590 - 1.520 1.600 738,000 1,149,020 1.5569 0.339 0.339 - 0.324 0.341 3,460,207 0.3321 1.92%
1996-12-12 0 1.560 1.560 1.590 1.550 1.600 764,000 1,196,800 1.5665 0.333 0.333 0.339 0.331 0.341 3,582,111 0.3341 -2.50%
1996-12-11 0 1.600 1.590 1.620 1.570 1.620 456,000 725,980 1.5921 0.341 0.339 0.346 0.335 0.346 2,138,014 0.3396 -1.23%
1996-12-10 0 1.620 1.620 1.630 1.620 1.660 680,000 1,119,660 1.6466 0.346 0.346 0.348 0.346 0.354 3,188,266 0.3512 -0.61%
1996-12-09 0 1.630 1.610 1.630 1.560 1.630 256,000 405,320 1.5833 0.348 0.343 0.348 0.333 0.348 1,200,289 0.3377 4.49%
1996-12-06 0 1.560 1.560 1.580 1.560 1.650 642,000 1,041,560 1.6224 0.333 0.333 0.337 0.333 0.352 3,010,099 0.3460 -5.45%
1996-12-05 0 1.650 1.640 1.660 1.640 1.680 510,000 849,820 1.6663 0.352 0.350 0.354 0.350 0.358 2,391,200 0.3554 -1.79%
1996-12-04 0 1.680 1.680 1.690 1.660 1.690 644,000 1,083,500 1.6825 0.358 0.358 0.360 0.354 0.360 3,019,476 0.3588 0.00%
1996-12-03 0 1.680 1.680 1.690 1.650 1.710 3,052,000 5,141,640 1.6847 0.358 0.358 0.360 0.352 0.365 14,309,690 0.3593 2.44%
1996-12-02 0 1.640 1.620 1.650 1.540 1.640 2,142,000 3,377,760 1.5769 0.350 0.346 0.352 0.328 0.350 10,043,039 0.3363 5.81%
1996-11-29 0 1.550 1.550 1.570 1.520 1.610 3,504,000 5,466,980 1.5602 0.331 0.331 0.335 0.324 0.343 16,428,949 0.3328 -4.91%
1996-11-28 0 1.630 1.620 1.630 1.610 1.710 2,656,000 4,364,920 1.6434 0.348 0.346 0.348 0.343 0.365 12,452,993 0.3505 -6.32%
1996-11-27 0 1.740 1.740 1.760 1.720 1.760 1,450,000 2,533,840 1.7475 0.371 0.371 0.375 0.367 0.375 6,798,509 0.3727 -2.25%
1996-11-26 0 1.780 1.770 1.780 1.730 1.820 2,304,000 4,105,480 1.7819 0.380 0.378 0.380 0.369 0.388 10,802,597 0.3800 -2.20%
1996-11-25 0 1.820 1.810 1.820 1.800 1.900 1,708,000 3,129,540 1.8323 0.388 0.386 0.388 0.384 0.405 8,008,175 0.3908 -2.67%
1996-11-22 0 1.870 1.860 1.870 1.840 1.900 1,604,000 2,980,080 1.8579 0.399 0.397 0.399 0.392 0.405 7,520,558 0.3963 0.00%
1996-11-21 0 1.870 1.860 1.870 1.860 1.960 1,432,000 2,717,820 1.8979 0.399 0.397 0.399 0.397 0.418 6,714,114 0.4048 -4.10%
1996-11-20 0 1.950 1.950 1.960 1.880 2.000 4,594,000 8,980,960 1.9549 0.416 0.416 0.418 0.401 0.427 21,539,552 0.4170 4.28%
1996-11-19 0 1.870 1.870 1.880 1.850 1.880 2,580,000 4,812,240 1.8652 0.399 0.399 0.401 0.395 0.401 12,096,658 0.3978 0.00%
1996-11-18 0 1.870 1.870 1.880 1.840 1.910 2,176,000 4,101,500 1.8849 0.399 0.399 0.401 0.392 0.407 10,202,452 0.4020 1.63%
1996-11-15 0 1.840 1.840 1.850 1.840 1.930 2,354,000 4,422,240 1.8786 0.392 0.392 0.395 0.392 0.412 11,037,028 0.4007 -3.16%
1996-11-14 0 1.900 1.890 1.900 1.840 1.940 4,628,000 8,779,780 1.8971 0.405 0.403 0.405 0.392 0.414 21,698,966 0.4046 4.40%
1996-11-13 0 1.820 1.810 1.820 1.790 1.940 7,224,000 13,455,860 1.8627 0.388 0.386 0.388 0.382 0.414 33,870,641 0.3973 -2.15%
1996-11-12 0 1.860 1.860 1.880 1.830 2.250 10,004,000 20,377,380 2.0369 0.397 0.397 0.401 0.390 0.480 46,905,025 0.4344 -14.48%
1996-11-11 0 2.175 2.150 2.200 2.150 2.450 23,138,000 53,920,400 2.3304 0.464 0.459 0.469 0.459 0.523 108,485,452 0.4970 -3.33%
1996-11-08 0 2.250 2.275 2.300 1.700 2.475 108,448,000 239,560,014 2.2090 0.480 0.485 0.491 0.363 0.528 508,472,221 0.4711

Copyright & disclaimer, Privacy policy

Back to top