ASIA SATELLITE TELECOMMUNICATIONS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01135  1996-06-19  2019-08-26  2019-09-05
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
2019-09-04 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2019-08-26 0 10.34 10.34 10.36 10.34 10.36 1,961,000 20,279,340 10.341 10.16 10.16 10.18 10.16 10.18 1,995,742 10.161 1.17%
2019-08-23 0 10.22 10.20 10.22 9.820 10.22 1,464,500 14,790,130 10.099 10.04 10.02 10.04 9.649 10.04 1,490,446 9.9233 3.13%
2019-08-22 0 9.910 9.900 9.950 9.750 9.910 180,000 1,771,905 9.8439 9.737 9.728 9.777 9.580 9.737 183,189 9.6726 1.54%
2019-08-21 0 9.760 9.760 9.780 9.700 9.760 591,500 5,766,995 9.7498 9.590 9.590 9.610 9.531 9.590 601,979 9.5801 0.51%
2019-08-20 0 9.710 9.710 9.760 9.700 9.810 177,500 1,724,765 9.7170 9.541 9.541 9.590 9.531 9.639 180,645 9.5478 -0.21%
2019-08-19 0 9.730 9.700 9.790 9.600 9.950 367,000 3,557,295 9.6929 9.561 9.531 9.620 9.433 9.777 373,502 9.5242 0.72%
2019-08-16 0 9.660 9.660 9.690 9.600 9.680 218,000 2,103,325 9.6483 9.492 9.492 9.521 9.433 9.511 221,862 9.4803 0.31%
2019-08-15 0 9.630 9.630 9.660 9.620 9.680 248,000 2,394,230 9.6542 9.462 9.462 9.492 9.453 9.511 252,394 9.4861 0.21%
2019-08-14 0 9.610 9.610 9.620 9.610 9.650 94,500 909,425 9.6235 9.443 9.443 9.453 9.443 9.482 96,174 9.4560 0.10%
2019-08-13 0 9.600 9.600 9.630 9.600 9.670 51,500 495,320 9.6179 9.433 9.433 9.462 9.433 9.502 52,412 9.4504 -0.62%
2019-08-12 0 9.660 9.620 9.650 9.600 9.700 268,000 2,592,905 9.6750 9.492 9.453 9.482 9.433 9.531 272,748 9.5066 0.10%
2019-08-09 0 9.650 9.640 9.680 9.650 9.700 97,500 942,650 9.6682 9.482 9.472 9.511 9.482 9.531 99,227 9.4999 0.31%
2019-08-08 0 9.620 9.600 9.620 9.500 9.630 76,500 732,885 9.5802 9.453 9.433 9.453 9.335 9.462 77,855 9.4134 1.69%
2019-08-07 0 9.460 9.460 9.500 9.370 9.500 350,500 3,304,160 9.4270 9.295 9.295 9.335 9.207 9.335 356,710 9.2629 0.64%
2019-08-06 0 9.400 9.350 9.400 9.350 9.460 378,000 3,555,405 9.4058 9.236 9.187 9.236 9.187 9.295 384,697 9.2421 -0.11%
2019-08-05 0 9.410 9.410 9.420 9.390 9.490 154,500 1,455,830 9.4228 9.246 9.246 9.256 9.227 9.325 157,237 9.2588 -1.88%
2019-08-02 0 9.590 9.560 9.590 9.560 9.640 395,000 3,793,680 9.6043 9.423 9.394 9.423 9.394 9.472 401,998 9.4371 -0.42%
2019-08-01 0 9.630 9.610 9.630 9.550 9.700 63,000 606,690 9.6300 9.462 9.443 9.462 9.384 9.531 64,116 9.4624 0.10%
2019-07-31 0 9.620 9.620 9.670 9.500 9.620 179,000 1,713,785 9.5742 9.453 9.453 9.502 9.335 9.453 182,171 9.4075 1.58%
2019-07-30 0 9.470 9.410 9.480 9.470 9.540 105,000 998,520 9.5097 9.305 9.246 9.315 9.305 9.374 106,860 9.3442 -0.73%
2019-07-29 0 9.540 9.500 9.540 9.510 9.550 21,000 199,940 9.5210 9.374 9.335 9.374 9.344 9.384 21,372 9.3552 -0.10%
2019-07-26 0 9.550 9.550 9.560 9.550 9.560 132,000 1,261,275 9.5551 9.384 9.384 9.394 9.384 9.394 134,339 9.3888 0.00%
2019-07-25 0 9.550 9.550 9.560 9.540 9.560 76,500 730,585 9.5501 9.384 9.384 9.394 9.374 9.394 77,855 9.3839 0.00%
2019-07-24 0 9.550 9.550 9.560 9.550 9.560 110,500 1,055,960 9.5562 9.384 9.384 9.394 9.384 9.394 112,458 9.3898 0.42%
2019-07-23 0 9.510 9.500 9.540 9.460 9.550 189,500 1,800,710 9.5024 9.344 9.335 9.374 9.295 9.384 192,857 9.3370 -0.94%
2019-07-22 0 9.600 9.560 9.600 9.510 9.740 147,500 1,417,510 9.6102 9.433 9.394 9.433 9.344 9.570 150,113 9.4429 -1.44%
2019-07-19 0 9.740 9.700 9.740 9.680 9.750 71,500 694,130 9.7081 9.570 9.531 9.570 9.511 9.580 72,767 9.5391 0.93%
2019-07-18 0 9.650 9.610 9.670 9.550 9.670 112,000 1,075,900 9.6063 9.482 9.443 9.502 9.384 9.502 113,984 9.4390 1.05%
2019-07-17 0 9.550 9.520 9.550 9.500 9.550 160,000 1,522,230 9.5139 9.384 9.354 9.384 9.335 9.384 162,835 9.3483 0.63%
2019-07-16 0 9.490 9.450 9.500 9.380 9.500 210,000 1,992,700 9.4890 9.325 9.285 9.335 9.217 9.335 213,720 9.3239 0.00%
2019-07-15 0 9.490 9.470 9.490 9.430 9.500 494,500 4,694,065 9.4925 9.325 9.305 9.325 9.266 9.335 503,261 9.3273 -0.11%
2019-07-12 0 9.500 9.490 9.500 9.440 9.500 550,500 5,228,425 9.4976 9.335 9.325 9.335 9.276 9.335 560,253 9.3323 0.42%
2019-07-11 0 9.460 9.450 9.460 9.440 9.470 96,106 908,863 9.4569 9.295 9.285 9.295 9.276 9.305 97,809 9.2923 0.21%
2019-07-10 0 9.440 9.440 9.460 9.350 9.480 298,500 2,814,970 9.4304 9.276 9.276 9.295 9.187 9.315 303,788 9.2662 0.85%
2019-07-09 0 9.360 9.320 9.360 9.250 9.370 195,000 1,820,675 9.3368 9.197 9.158 9.197 9.089 9.207 198,455 9.1743 0.54%
2019-07-08 0 9.310 9.310 9.350 9.200 9.350 151,000 1,400,670 9.2760 9.148 9.148 9.187 9.040 9.187 153,675 9.1145 1.31%
2019-07-05 0 9.190 9.190 9.200 9.140 9.270 554,000 5,098,290 9.2027 9.030 9.030 9.040 8.981 9.109 563,815 9.0425 -1.08%
2019-07-04 0 9.290 9.270 9.310 9.270 9.400 620,000 5,782,135 9.3260 9.128 9.109 9.148 9.109 9.236 630,984 9.1637 -0.75%
2019-07-03 0 9.360 9.340 9.360 9.320 9.390 226,500 2,117,935 9.3507 9.197 9.177 9.197 9.158 9.227 230,513 9.1879 -0.32%
2019-07-02 0 9.390 9.380 9.390 9.310 9.550 947,500 8,906,875 9.4004 9.227 9.217 9.227 9.148 9.384 964,286 9.2368 -0.11%
2019-06-28 0 9.400 9.390 9.400 9.020 9.490 6,161,000 56,758,635 9.2126 9.236 9.227 9.236 8.863 9.325 6,270,152 9.0522 13.53%
2019-06-27 1 - - - - - 0 0 - 8.136 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 8.136 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 8.136 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 8.136 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 8.136 - - - - 0 - 0.00%
2019-06-20 0 8.280 8.210 8.280 7.850 8.280 1,416,500 11,412,750 8.0570 8.136 8.067 8.136 7.713 8.136 1,441,595 7.9167 6.56%
2019-06-19 0 7.770 7.770 7.850 7.420 7.850 417,000 3,182,730 7.6324 7.635 7.635 7.713 7.291 7.713 424,388 7.4996 4.72%
2019-06-18 0 7.620 7.600 7.620 7.570 7.630 649,500 4,937,680 7.6023 7.291 7.272 7.291 7.243 7.300 678,824 7.2739 0.26%
2019-06-17 0 7.600 7.550 7.600 7.590 7.610 138,500 1,052,330 7.5981 7.272 7.224 7.272 7.262 7.281 144,753 7.2698 0.00%
2019-06-14 0 7.600 7.550 7.600 7.510 7.600 123,500 937,625 7.5921 7.272 7.224 7.272 7.186 7.272 129,076 7.2641 0.00%
2019-06-13 0 7.600 7.550 7.600 7.520 7.660 112,500 854,980 7.5998 7.272 7.224 7.272 7.195 7.329 117,579 7.2715 0.13%
2019-06-12 0 7.590 7.510 7.590 7.500 7.600 137,000 1,036,975 7.5692 7.262 7.186 7.262 7.176 7.272 143,185 7.2422 -0.13%
2019-06-11 0 7.600 7.570 7.600 7.570 7.640 807,000 6,138,205 7.6062 7.272 7.243 7.272 7.243 7.310 843,435 7.2776 0.66%
2019-06-10 0 7.550 7.550 7.570 7.400 7.890 1,019,900 7,662,832 7.5133 7.224 7.224 7.243 7.080 7.549 1,065,947 7.1888 2.17%
2019-06-06 0 7.390 7.270 7.390 7.260 7.430 633,500 4,674,310 7.3785 7.071 6.956 7.071 6.946 7.109 662,101 7.0598 0.27%
2019-06-05 0 7.370 7.320 7.370 7.350 7.400 170,500 1,258,655 7.3821 7.052 7.004 7.052 7.032 7.080 178,198 7.0632 -0.14%
2019-06-04 0 7.380 7.370 7.380 6.970 7.420 754,000 5,477,030 7.2640 7.061 7.052 7.061 6.669 7.099 788,042 6.9502 5.73%
2019-06-03 0 6.980 6.980 6.990 6.800 6.980 175,000 1,218,810 6.9646 6.678 6.678 6.688 6.506 6.678 182,901 6.6638 0.14%
2019-05-31 0 6.970 6.900 6.970 6.710 6.980 195,500 1,358,035 6.9465 6.669 6.602 6.669 6.420 6.678 204,326 6.6464 4.03%
2019-05-30 0 6.700 6.710 6.850 6.670 6.970 676,000 4,598,525 6.8026 6.411 6.420 6.554 6.382 6.669 706,520 6.5087 0.75%
2019-05-29 0 6.650 6.650 6.680 6.650 6.690 67,500 449,960 6.6661 6.363 6.363 6.391 6.363 6.401 70,548 6.3781 -0.45%
2019-05-28 0 6.680 6.650 6.680 6.680 6.700 55,500 371,330 6.6906 6.391 6.363 6.391 6.391 6.411 58,006 6.4016 -0.30%
2019-05-27 0 6.700 6.680 6.750 6.700 6.780 29,000 195,500 6.7414 6.411 6.391 6.458 6.411 6.487 30,309 6.4502 0.30%
2019-05-24 0 6.680 6.110 6.680 6.650 6.680 10,500 69,960 6.6629 6.391 5.846 6.391 6.363 6.391 10,974 6.3750 0.45%
2019-05-23 0 6.650 6.420 6.650 6.550 6.690 25,500 170,045 6.6684 6.363 6.143 6.363 6.267 6.401 26,651 6.3804 -0.60%
2019-05-22 0 6.690 6.650 6.690 6.690 6.700 30,000 200,780 6.6927 6.401 6.363 6.401 6.401 6.411 31,354 6.4036 0.15%
2019-05-21 0 6.680 6.650 6.680 6.680 6.700 172,500 1,153,455 6.6867 6.391 6.363 6.391 6.391 6.411 180,288 6.3978 -0.30%
2019-05-20 0 6.700 6.310 6.700 6.700 6.700 24,000 160,800 6.7000 6.411 6.037 6.411 6.411 6.411 25,084 6.4106 0.00%
2019-05-17 0 6.700 6.680 6.700 6.700 6.700 6,500 43,550 6.7000 6.411 6.391 6.411 6.411 6.411 6,793 6.4106 0.00%
2019-05-16 0 6.700 6.680 6.700 6.690 6.700 9,000 60,285 6.6983 6.411 6.391 6.411 6.401 6.411 9,406 6.4090 0.00%
2019-05-15 0 6.700 6.690 6.700 6.690 6.700 78,500 525,845 6.6987 6.411 6.401 6.411 6.401 6.411 82,044 6.4093 0.15%
2019-05-14 0 6.690 6.680 6.690 6.640 6.770 84,000 562,120 6.6919 6.401 6.391 6.401 6.353 6.478 87,792 6.4028 -0.15%
2019-05-10 0 6.700 6.660 6.700 6.670 6.700 17,500 117,100 6.6914 6.411 6.372 6.411 6.382 6.411 18,290 6.4024 0.15%
2019-05-09 0 6.690 6.650 6.690 6.650 6.700 59,500 397,625 6.6828 6.401 6.363 6.401 6.363 6.411 62,186 6.3941 0.45%
2019-05-08 0 6.660 6.660 6.670 6.630 6.670 5,000 33,300 6.6600 6.372 6.372 6.382 6.344 6.382 5,226 6.3723 -0.15%
2019-05-07 0 6.670 6.610 6.670 6.610 6.690 8,500 56,715 6.6724 6.382 6.324 6.382 6.324 6.401 8,884 6.3841 0.91%
2019-05-06 0 6.610 6.600 6.690 6.600 6.660 39,000 258,120 6.6185 6.324 6.315 6.401 6.315 6.372 40,761 6.3326 -1.05%
2019-05-03 0 6.680 6.670 6.680 6.680 6.720 72,500 485,135 6.6915 6.391 6.382 6.391 6.391 6.430 75,773 6.4025 -0.89%
2019-05-02 0 6.740 6.700 6.740 6.740 6.750 112,000 754,990 6.7410 6.449 6.411 6.449 6.449 6.458 117,057 6.4498 0.90%
2019-04-30 0 6.680 6.580 6.680 6.650 6.680 9,500 63,190 6.6516 6.391 6.296 6.391 6.363 6.391 9,929 6.3642 0.45%
2019-04-29 0 6.650 6.580 6.650 6.650 6.680 24,500 163,150 6.6592 6.363 6.296 6.363 6.363 6.391 25,606 6.3715 -0.75%
2019-04-26 0 6.700 6.580 6.700 6.700 6.750 63,500 427,245 6.7283 6.411 6.296 6.411 6.411 6.458 66,367 6.4376 0.45%
2019-04-25 0 6.670 6.550 6.700 6.550 6.700 70,000 461,925 6.5989 6.382 6.267 6.411 6.267 6.411 73,160 6.3139 3.89%
2019-04-24 0 6.420 6.420 6.550 6.420 6.580 119,000 775,240 6.5146 6.143 6.143 6.267 6.143 6.296 124,373 6.2332 -0.47%
2019-04-23 0 6.450 6.450 6.470 6.450 6.500 81,500 529,140 6.4925 6.171 6.171 6.191 6.171 6.219 85,180 6.2121 0.78%
2019-04-18 0 6.400 6.310 6.400 6.190 6.450 46,500 295,145 6.3472 6.124 6.037 6.124 5.923 6.171 48,599 6.0730 3.56%
2019-04-17 0 6.180 6.180 6.400 6.170 6.400 10,000 61,825 6.1825 5.913 5.913 6.124 5.903 6.124 10,451 5.9154 -1.28%
2019-04-16 0 6.260 6.180 6.260 6.120 6.360 104,000 653,185 6.2806 5.990 5.913 5.990 5.856 6.085 108,695 6.0093 -2.95%
2019-04-15 0 6.450 6.270 6.450 6.260 6.480 37,000 236,500 6.3919 6.171 5.999 6.171 5.990 6.200 38,670 6.1158 0.94%
2019-04-12 0 6.390 6.250 6.390 6.110 6.440 20,500 128,725 6.2793 6.114 5.980 6.114 5.846 6.162 21,426 6.0080 -0.47%
2019-04-11 0 6.420 6.220 6.500 - - 0 0 - 6.143 5.951 6.219 - - 0 - 0.00%
2019-04-10 0 6.420 6.260 6.420 6.400 6.420 4,000 25,670 6.4175 6.143 5.990 6.143 6.124 6.143 4,181 6.1403 0.94%
2019-04-09 0 6.360 6.150 6.440 6.360 6.450 16,500 106,350 6.4455 6.085 5.884 6.162 6.085 6.171 17,245 6.1670 -2.90%
2019-04-08 0 6.550 6.460 6.550 6.450 6.560 11,500 74,435 6.4726 6.267 6.181 6.267 6.171 6.277 12,019 6.1930 0.77%
2019-04-04 0 6.500 6.480 6.500 6.490 6.500 202,000 1,312,925 6.4996 6.219 6.200 6.219 6.210 6.219 211,120 6.2189 0.00%
2019-04-03 0 6.500 6.450 6.500 6.460 6.550 215,653 1,401,481 6.4988 6.219 6.171 6.219 6.181 6.267 225,389 6.2180 0.62%
2019-04-02 0 6.460 6.380 6.500 6.400 6.550 63,000 407,400 6.4667 6.181 6.104 6.219 6.124 6.267 65,844 6.1873 -1.67%
2019-04-01 0 6.570 6.450 6.570 6.540 6.570 8,500 55,655 6.5476 6.286 6.171 6.286 6.257 6.286 8,884 6.2648 1.08%
2019-03-29 0 6.500 6.390 6.500 6.430 6.530 31,500 203,960 6.4749 6.219 6.114 6.219 6.152 6.248 32,922 6.1952 0.15%
2019-03-28 0 6.490 6.380 6.500 6.410 6.510 255,010 1,654,961 6.4898 6.210 6.104 6.219 6.133 6.229 266,523 6.2094 -0.15%
2019-03-27 0 6.500 6.410 6.500 6.400 6.720 123,500 792,115 6.4139 6.219 6.133 6.219 6.124 6.430 129,076 6.1368 0.15%
2019-03-26 0 6.490 6.480 6.490 6.490 6.740 39,500 259,410 6.5673 6.210 6.200 6.210 6.210 6.449 41,283 6.2836 -3.13%
2019-03-25 0 6.700 6.500 6.700 6.450 6.760 433,000 2,914,285 6.7305 6.411 6.219 6.411 6.171 6.468 452,549 6.4397 3.72%
2019-03-22 0 6.460 6.350 6.500 6.400 6.510 105,000 681,510 6.4906 6.181 6.076 6.219 6.124 6.229 109,741 6.2102 -0.15%
2019-03-21 0 6.470 6.470 6.480 6.300 6.500 23,000 147,280 6.4035 6.191 6.191 6.200 6.028 6.219 24,038 6.1269 1.89%
2019-03-20 0 6.350 6.330 6.350 6.330 6.350 3,000 19,040 6.3467 6.076 6.057 6.076 6.057 6.076 3,135 6.0725 0.16%
2019-03-19 0 6.340 6.200 6.350 6.200 6.340 12,500 77,680 6.2144 6.066 5.932 6.076 5.932 6.066 13,064 5.9460 -0.16%
2019-03-18 0 6.350 6.240 6.350 6.110 6.370 17,000 105,855 6.2268 6.076 5.970 6.076 5.846 6.095 17,768 5.9578 0.79%
2019-03-15 0 6.300 6.280 6.300 6.140 6.300 4,500 27,915 6.2033 6.028 6.009 6.028 5.875 6.028 4,703 5.9354 2.61%
2019-03-14 0 6.140 6.120 6.190 6.120 6.190 26,153 160,957 6.1544 5.875 5.856 5.923 5.856 5.923 27,334 5.8886 -0.81%
2019-03-13 0 6.190 6.150 6.190 6.150 6.190 31,000 190,795 6.1547 5.923 5.884 5.923 5.884 5.923 32,400 5.8888 0.49%
2019-03-12 0 6.160 6.080 6.160 6.060 6.160 27,500 167,500 6.0909 5.894 5.817 5.894 5.798 5.894 28,742 5.8278 -0.32%
2019-03-11 0 6.180 6.000 6.180 6.000 6.180 40,500 248,850 6.1444 5.913 5.741 5.913 5.741 5.913 42,329 5.8790 3.00%
2019-03-08 0 6.000 5.380 6.000 5.920 6.000 51,000 305,770 5.9955 5.741 5.148 5.741 5.664 5.741 53,303 5.7365 0.67%
2019-03-07 0 5.960 5.370 6.000 5.960 6.010 51,500 308,270 5.9858 5.703 5.138 5.741 5.703 5.750 53,825 5.7272 0.17%
2019-03-06 0 5.950 5.720 6.000 5.950 6.000 23,500 140,005 5.9577 5.693 5.473 5.741 5.693 5.741 24,561 5.7003 0.34%
2019-03-05 0 5.930 5.930 6.000 5.930 6.020 172,000 1,031,995 6.0000 5.674 5.674 5.741 5.674 5.760 179,765 5.7408 -1.17%
2019-03-04 0 6.000 5.820 6.000 5.990 6.010 43,500 260,985 5.9997 5.741 5.569 5.741 5.731 5.750 45,464 5.7405 0.00%
2019-03-01 0 6.000 5.380 6.000 5.990 6.000 282,500 1,694,455 5.9981 5.741 5.148 5.741 5.731 5.741 295,254 5.7390 0.00%
2019-02-28 0 6.000 5.900 6.000 5.900 6.000 37,500 224,700 5.9920 5.741 5.645 5.741 5.645 5.741 39,193 5.7332 0.33%
2019-02-27 0 5.980 5.980 6.000 5.950 6.000 63,500 379,720 5.9798 5.722 5.722 5.741 5.693 5.741 66,367 5.7215 0.50%
2019-02-26 0 5.950 5.930 6.000 5.950 5.950 8,500 50,575 5.9500 5.693 5.674 5.741 5.693 5.693 8,884 5.6930 -0.83%
2019-02-25 0 6.000 5.950 6.000 5.900 6.000 406,000 2,423,710 5.9697 5.741 5.693 5.741 5.645 5.741 424,330 5.7118 0.67%
2019-02-22 0 5.960 5.810 5.960 5.960 5.960 20,500 122,180 5.9600 5.703 5.559 5.703 5.703 5.703 21,426 5.7025 0.34%
2019-02-21 0 5.940 5.940 5.950 5.940 6.000 216,500 1,287,160 5.9453 5.683 5.683 5.693 5.683 5.741 226,275 5.6885 -0.17%
2019-02-20 0 5.950 5.800 5.950 5.950 6.160 32,000 193,700 6.0531 5.693 5.549 5.693 5.693 5.894 33,445 5.7916 0.85%
2019-02-19 0 5.900 5.800 5.950 5.830 6.050 639,500 3,803,325 5.9473 5.645 5.549 5.693 5.578 5.789 668,372 5.6904 1.72%
2019-02-18 0 5.800 5.780 5.800 5.760 5.850 57,000 330,230 5.7935 5.549 5.530 5.549 5.511 5.597 59,573 5.5432 -0.51%
2019-02-15 0 5.830 5.750 5.830 5.740 5.830 48,500 278,830 5.7491 5.578 5.502 5.578 5.492 5.578 50,690 5.5007 -0.51%
2019-02-14 0 5.860 5.510 5.860 - - 0 0 - 5.607 5.272 5.607 - - 0 - -0.51%
2019-02-13 0 5.890 5.750 5.890 5.600 5.900 56,500 318,400 5.6354 5.636 5.502 5.636 5.358 5.645 59,051 5.3920 1.03%
2019-02-12 0 5.830 5.600 5.840 - - 0 0 - 5.578 5.358 5.588 - - 0 - 0.00%
2019-02-11 0 5.830 5.450 5.830 5.830 5.870 21,000 123,130 5.8633 5.578 5.215 5.578 5.578 5.616 21,948 5.6100 -0.68%
2019-02-08 0 5.870 5.530 5.870 5.790 5.900 8,500 49,400 5.8118 5.616 5.291 5.616 5.540 5.645 8,884 5.5607 4.82%
2019-02-04 0 5.600 5.510 5.800 - - 0 0 - 5.358 5.272 5.549 - - 0 - 0.00%
2019-02-01 0 5.600 5.430 5.750 5.550 5.690 33,500 187,520 5.5976 5.358 5.195 5.502 5.310 5.444 35,012 5.3558 2.56%
2019-01-31 0 5.460 5.430 5.540 5.450 5.620 79,500 440,725 5.5437 5.224 5.195 5.301 5.215 5.377 83,089 5.3042 -2.50%
2019-01-30 0 5.600 5.500 5.650 5.500 5.600 25,500 142,180 5.5757 5.358 5.262 5.406 5.262 5.358 26,651 5.3348 1.82%
2019-01-29 0 5.500 5.450 5.510 5.490 5.510 34,000 187,015 5.5004 5.262 5.215 5.272 5.253 5.272 35,535 5.2628 -1.79%
2019-01-28 0 5.600 5.520 5.600 5.540 5.700 6,000 33,390 5.5650 5.358 5.282 5.358 5.301 5.454 6,271 5.3246 0.90%
2019-01-25 0 5.550 5.390 5.550 5.420 5.610 18,500 101,790 5.5022 5.310 5.157 5.310 5.186 5.368 19,335 5.2645 2.40%
2019-01-24 0 5.420 5.450 5.650 5.410 5.500 27,135 147,007 5.4176 5.186 5.215 5.406 5.176 5.262 28,360 5.1836 -2.34%
2019-01-23 0 5.550 5.400 5.540 5.400 5.650 16,000 87,500 5.4688 5.310 5.167 5.301 5.167 5.406 16,722 5.2325 -0.89%
2019-01-22 0 5.600 5.400 5.600 5.400 5.600 1,000 5,500 5.5000 5.358 5.167 5.358 5.167 5.358 1,045 5.2624 3.70%
2019-01-21 0 5.400 5.210 5.500 5.400 5.600 24,000 133,350 5.5563 5.167 4.985 5.262 5.167 5.358 25,084 5.3162 -0.92%
2019-01-18 0 5.450 5.420 5.490 5.450 6.120 96,500 534,160 5.5353 5.215 5.186 5.253 5.215 5.856 100,857 5.2962 0.93%
2019-01-17 0 5.400 5.250 5.500 5.400 5.610 98,000 548,175 5.5936 5.167 5.023 5.262 5.167 5.368 102,425 5.3520 -3.57%
2019-01-16 0 5.600 5.400 5.600 5.600 5.600 2,000 11,200 5.6000 5.358 5.167 5.358 5.358 5.358 2,090 5.3581 0.00%
2019-01-15 0 5.600 5.370 5.600 5.600 5.600 1,000 5,600 5.6000 5.358 5.138 5.358 5.358 5.358 1,045 5.3581 0.00%
2019-01-14 0 5.600 5.300 5.600 5.400 5.600 16,500 89,895 5.4482 5.358 5.071 5.358 5.167 5.358 17,245 5.2128 0.90%
2019-01-11 0 5.550 5.450 5.550 5.440 5.550 11,000 60,395 5.4905 5.310 5.215 5.310 5.205 5.310 11,497 5.2533 2.21%
2019-01-10 0 5.430 5.300 5.430 - - 0 0 - 5.195 5.071 5.195 - - 0 - -0.37%
2019-01-09 0 5.450 5.250 5.450 5.450 5.450 1,000 5,450 5.4500 5.215 5.023 5.215 5.215 5.215 1,045 5.2146 1.87%
2019-01-08 0 5.350 5.200 5.350 5.200 5.350 1,500 7,875 5.2500 5.119 4.975 5.119 4.975 5.119 1,568 5.0232 1.33%
2019-01-07 0 5.280 5.240 5.450 5.270 5.280 3,500 18,465 5.2757 5.052 5.014 5.215 5.042 5.052 3,658 5.0478 0.19%
2019-01-04 0 5.270 5.200 5.270 5.200 5.270 9,000 47,105 5.2339 5.042 4.975 5.042 4.975 5.042 9,406 5.0078 0.96%
2019-01-03 0 5.220 5.100 5.240 5.180 5.220 26,500 137,580 5.1917 4.995 4.880 5.014 4.956 4.995 27,696 4.9674 -0.95%
2019-01-02 0 5.270 5.180 5.270 - - 0 0 - 5.042 4.956 5.042 - - 0 - 0.00%
2018-12-31 0 5.270 5.200 5.270 5.270 5.270 500 2,635 5.2700 5.042 4.975 5.042 5.042 5.042 523 5.0423 1.35%
2018-12-28 0 5.200 5.200 5.270 5.200 5.250 43,803 228,107 5.2076 4.975 4.975 5.042 4.975 5.023 45,781 4.9826 -0.95%
2018-12-27 0 5.250 5.180 5.250 5.250 5.250 17,000 89,275 5.2515 5.023 4.956 5.023 5.023 5.023 17,768 5.0246 -0.19%
2018-12-24 0 5.260 5.180 5.260 - - 0 0 - 5.033 4.956 5.033 - - 0 - -0.38%
2018-12-21 0 5.280 5.200 5.280 5.260 5.280 53,500 281,655 5.2646 5.052 4.975 5.052 5.033 5.052 55,915 5.0372 0.19%
2018-12-20 0 5.270 5.250 5.270 5.250 5.270 57,500 302,295 5.2573 5.042 5.023 5.042 5.023 5.042 60,096 5.0302 0.38%
2018-12-19 0 5.250 5.240 5.250 5.250 5.260 10,500 55,180 5.2552 5.023 5.014 5.023 5.023 5.033 10,974 5.0282 0.00%
2018-12-18 0 5.250 5.220 5.250 5.250 5.270 15,500 81,385 5.2506 5.023 4.995 5.023 5.023 5.042 16,200 5.0238 -0.19%
2018-12-17 0 5.260 5.240 5.260 5.240 5.270 13,000 68,285 5.2527 5.033 5.014 5.033 5.014 5.042 13,587 5.0258 0.00%
2018-12-14 0 5.260 5.200 5.260 5.250 5.270 38,500 202,275 5.2539 5.033 4.975 5.033 5.023 5.042 40,238 5.0269 0.00%
2018-12-13 0 5.260 5.200 5.260 5.250 5.260 13,500 70,900 5.2519 5.033 4.975 5.033 5.023 5.033 14,110 5.0250 0.19%
2018-12-12 0 5.250 5.180 5.250 5.220 5.250 36,500 191,215 5.2388 5.023 4.956 5.023 4.995 5.023 38,148 5.0125 0.19%
2018-12-11 0 5.240 5.180 5.240 5.230 5.250 16,000 83,850 5.2406 5.014 4.956 5.014 5.004 5.023 16,722 5.0142 -0.19%
2018-12-10 0 5.250 5.200 5.250 5.250 5.260 17,500 91,915 5.2523 5.023 4.975 5.023 5.023 5.033 18,290 5.0254 0.96%
2018-12-07 0 5.200 5.200 5.250 5.200 5.230 88,000 457,660 5.2007 4.975 4.975 5.023 4.975 5.004 91,973 4.9760 -0.95%
2018-12-06 0 5.250 5.230 5.250 5.250 5.270 124,000 651,040 5.2503 5.023 5.004 5.023 5.023 5.042 129,598 5.0235 -0.38%
2018-12-05 0 5.270 5.210 5.270 5.250 5.280 9,000 47,380 5.2644 5.042 4.985 5.042 5.023 5.052 9,406 5.0370 -0.19%
2018-12-04 0 5.280 5.250 5.290 5.250 5.320 45,500 240,530 5.2864 5.052 5.023 5.061 5.023 5.090 47,554 5.0580 0.00%
2018-12-03 0 5.280 5.260 5.290 5.250 5.300 130,500 689,460 5.2832 5.052 5.033 5.061 5.023 5.071 136,392 5.0550 0.57%
2018-11-30 0 5.250 5.220 5.250 5.250 5.350 143,000 751,655 5.2563 5.023 4.995 5.023 5.023 5.119 149,456 5.0293 -1.50%
2018-11-29 0 5.330 5.300 5.330 5.230 5.360 215,500 1,141,920 5.2989 5.100 5.071 5.100 5.004 5.128 225,229 5.0700 0.57%
2018-11-28 0 5.300 5.260 5.300 5.250 5.300 51,000 268,670 5.2680 5.071 5.033 5.071 5.023 5.071 53,303 5.0405 1.92%
2018-11-27 0 5.200 5.200 5.250 5.200 5.250 81,500 427,440 5.2447 4.975 4.975 5.023 4.975 5.023 85,180 5.0181 -0.95%
2018-11-26 0 5.250 5.250 5.370 5.250 5.250 94,000 493,860 5.2538 5.023 5.023 5.138 5.023 5.023 98,244 5.0269 -2.42%
2018-11-23 0 5.380 5.380 5.390 5.000 5.380 7,500 39,425 5.2567 5.148 5.148 5.157 4.784 5.148 7,839 5.0296 -0.37%
2018-11-22 0 5.400 5.250 5.400 5.250 5.430 122,000 651,575 5.3408 5.167 5.023 5.167 5.023 5.195 127,508 5.1101 -0.55%
2018-11-21 0 5.430 5.280 5.430 - - 0 0 - 5.195 5.052 5.195 - - 0 - 0.00%
2018-11-20 0 5.430 5.260 5.430 5.250 5.440 76,500 404,130 5.2827 5.195 5.033 5.195 5.023 5.205 79,954 5.0545 -0.37%
2018-11-19 0 5.450 5.250 5.450 - - 0 0 - 5.215 5.023 5.215 - - 0 - 0.00%
2018-11-16 0 5.450 5.250 5.450 5.250 5.450 78,000 412,550 5.2891 5.215 5.023 5.215 5.023 5.215 81,522 5.0606 3.81%
2018-11-15 0 5.250 5.250 5.300 5.220 5.250 55,000 288,580 5.2469 5.023 5.023 5.071 4.995 5.023 57,483 5.0203 0.57%
2018-11-14 0 5.220 5.210 5.250 5.220 5.250 4,790,000 24,451,455 5.1047 4.995 4.985 5.023 4.995 5.023 5,006,260 4.8842 -0.57%
2018-11-13 0 5.250 5.210 5.260 5.240 5.360 535,000 2,811,750 5.2556 5.023 4.985 5.033 5.014 5.128 559,154 5.0286 -2.78%
2018-11-12 0 5.400 5.000 5.740 5.390 5.480 1,011,000 5,360,870 5.3025 5.167 4.784 5.492 5.157 5.243 1,056,645 5.0735 -0.92%
2018-11-09 0 5.450 5.430 5.660 - - 0 0 - 5.215 5.195 5.415 - - 0 - 0.00%
2018-11-08 0 5.450 5.450 5.500 5.450 5.500 40,977 225,229 5.4965 5.215 5.215 5.262 5.215 5.262 42,827 5.2590 -0.91%
2018-11-07 0 5.500 5.400 5.500 5.250 5.500 24,500 134,475 5.4888 5.262 5.167 5.262 5.023 5.262 25,606 5.2517 1.85%
2018-11-06 0 5.400 4.900 5.400 - - 0 0 - 5.167 4.688 5.167 - - 0 - 0.00%
2018-11-05 0 5.400 5.100 5.400 5.400 5.500 5,500 30,000 5.4545 5.167 4.880 5.167 5.167 5.262 5,748 5.2189 2.47%
2018-11-02 0 5.270 4.900 5.500 5.270 5.280 16,000 84,345 5.2716 5.042 4.688 5.262 5.042 5.052 16,722 5.0438 0.00%
2018-11-01 0 5.270 5.250 5.500 5.250 5.280 28,500 150,095 5.2665 5.042 5.023 5.262 5.023 5.052 29,787 5.0390 -1.50%
2018-10-31 0 5.350 5.150 5.500 5.240 5.360 106,000 557,585 5.2602 5.119 4.928 5.262 5.014 5.128 110,786 5.0330 1.90%
2018-10-30 0 5.250 5.250 5.500 5.250 5.290 42,000 221,545 5.2749 5.023 5.023 5.262 5.023 5.061 43,896 5.0470 0.96%
2018-10-29 0 5.200 5.200 5.500 5.190 5.270 12,000 62,380 5.1983 4.975 4.975 5.262 4.966 5.042 12,542 4.9738 -1.33%
2018-10-26 0 5.270 5.270 5.500 5.250 5.280 17,000 89,545 5.2674 5.042 5.042 5.262 5.023 5.052 17,768 5.0398 -0.57%
2018-10-25 0 5.300 5.010 5.300 - - 0 0 - 5.071 4.794 5.071 - - 0 - -1.12%
2018-10-24 0 5.360 5.060 5.360 - - 2,000 10,800 5.4000 5.128 4.841 5.128 - - 2,090 5.1667 -0.56%
2018-10-23 0 5.390 5.040 5.400 5.390 5.400 43,000 232,190 5.3998 5.157 4.822 5.167 5.157 5.167 44,941 5.1665 -2.00%
2018-10-22 0 5.500 5.390 5.500 5.390 5.500 23,000 126,280 5.4904 5.262 5.157 5.262 5.157 5.262 24,038 5.2533 1.29%
2018-10-19 0 5.430 5.050 5.440 5.320 5.450 16,500 87,905 5.3276 5.195 4.832 5.205 5.090 5.215 17,245 5.0974 2.07%
2018-10-18 0 5.320 5.020 5.500 5.290 5.320 5,000 26,495 5.2990 5.090 4.803 5.262 5.061 5.090 5,226 5.0701 0.57%
2018-10-16 0 5.290 5.150 5.290 - - 0 0 - 5.061 4.928 5.061 - - 0 - -0.19%
2018-10-15 0 5.300 5.300 5.380 5.300 5.300 31,000 164,300 5.3000 5.071 5.071 5.148 5.071 5.071 32,400 5.0711 -1.85%
2018-10-12 0 5.400 5.310 5.430 5.310 5.500 7,000 37,615 5.3736 5.167 5.081 5.195 5.081 5.262 7,316 5.1414 -1.82%
2018-10-11 0 5.500 5.440 5.500 5.500 5.680 34,000 188,205 5.5354 5.262 5.205 5.262 5.262 5.435 35,535 5.2963 -3.17%
2018-10-10 0 5.680 5.540 5.690 5.670 5.700 20,000 113,800 5.6900 5.435 5.301 5.444 5.425 5.454 20,903 5.4442 2.53%
2018-10-09 0 5.540 5.500 5.640 5.500 5.690 6,000 33,560 5.5933 5.301 5.262 5.396 5.262 5.444 6,271 5.3517 -3.99%
2018-10-08 0 5.770 5.220 5.770 5.720 5.830 674,000 3,904,405 5.7929 5.521 4.995 5.521 5.473 5.578 704,430 5.5426 0.87%
2018-10-05 0 5.720 5.500 5.720 5.710 5.730 21,000 120,165 5.7221 5.473 5.262 5.473 5.463 5.482 21,948 5.4750 -1.38%
2018-10-04 0 5.800 5.720 5.800 5.800 5.800 14,000 81,200 5.8000 5.549 5.473 5.549 5.549 5.549 14,632 5.5495 -1.69%
2018-10-03 0 5.900 5.810 5.910 5.820 5.970 23,000 136,065 5.9159 5.645 5.559 5.655 5.569 5.712 24,038 5.6603 0.00%
2018-10-02 0 5.900 5.700 5.900 5.900 6.120 1,282,000 7,819,510 6.0995 5.645 5.454 5.645 5.645 5.856 1,339,880 5.8360 -3.59%
2018-09-28 0 6.120 5.990 6.120 6.050 6.150 189,500 1,159,265 6.1175 5.856 5.731 5.856 5.789 5.884 198,056 5.8532 1.16%
2018-09-27 0 6.050 6.010 6.050 6.000 6.150 267,500 1,636,320 6.1171 5.789 5.750 5.789 5.741 5.884 279,577 5.8528 3.95%
2018-09-26 0 6.000 5.970 6.000 6.000 6.100 255,000 1,534,500 6.0176 5.569 5.541 5.569 5.569 5.661 274,755 5.5850 0.50%
2018-09-24 0 5.970 5.450 5.980 5.970 6.250 8,500 52,440 6.1694 5.541 5.058 5.550 5.541 5.801 9,159 5.7258 3.65%
2018-09-21 0 5.760 5.580 5.760 5.520 5.760 7,000 39,840 5.6914 5.346 5.179 5.346 5.123 5.346 7,542 5.2822 -0.17%
2018-09-20 0 5.770 5.480 5.770 5.770 5.970 7,000 40,505 5.7864 5.355 5.086 5.355 5.355 5.541 7,542 5.3704 2.67%
2018-09-19 0 5.620 5.600 5.790 5.480 5.590 9,000 49,890 5.5433 5.216 5.197 5.374 5.086 5.188 9,697 5.1448 0.00%
2018-09-18 0 5.620 5.350 5.620 5.620 5.760 107,500 618,805 5.7563 5.216 4.965 5.216 5.216 5.346 115,828 5.3424 0.18%
2018-09-17 0 5.610 5.410 5.800 - - 0 0 - 5.207 5.021 5.383 - - 0 - 0.00%
2018-09-14 0 5.610 5.610 5.800 5.600 5.600 181,000 1,013,600 5.6000 5.207 5.207 5.383 5.197 5.197 195,023 5.1973 -0.88%
2018-09-13 0 5.660 5.500 5.660 5.540 5.660 700,500 3,957,960 5.6502 5.253 5.105 5.253 5.142 5.253 754,769 5.2439 2.17%
2018-09-12 0 5.540 5.440 5.540 5.490 5.600 303,000 1,689,100 5.5746 5.142 5.049 5.142 5.095 5.197 326,474 5.1738 0.91%
2018-09-11 0 5.490 5.460 5.490 - - 0 0 - 5.095 5.067 5.095 - - 0 - -1.79%
2018-09-10 0 5.590 5.390 5.590 5.490 5.650 314,000 1,758,405 5.6000 5.188 5.002 5.188 5.095 5.244 338,326 5.1974 3.52%
2018-09-07 0 5.400 5.380 5.420 - - 0 0 - 5.012 4.993 5.030 - - 0 - 0.00%
2018-09-06 0 5.400 5.350 5.450 5.310 5.500 16,000 86,250 5.3906 5.012 4.965 5.058 4.928 5.105 17,240 5.0030 -1.82%
2018-09-05 0 5.500 5.460 5.580 - - 4,500 24,750 5.5000 5.105 5.067 5.179 - - 4,849 5.1045 0.00%
2018-09-04 0 5.500 5.500 5.580 5.500 5.500 7,885 43,286 5.4897 5.105 5.105 5.179 5.105 5.105 8,496 5.0949 0.00%
2018-09-03 0 5.500 5.500 5.590 5.500 5.750 38,500 215,200 5.5896 5.105 5.105 5.188 5.105 5.337 41,483 5.1877 -6.62%
2018-08-31 0 5.890 5.700 5.890 5.890 5.890 7,000 41,230 5.8900 5.466 5.290 5.466 5.466 5.466 7,542 5.4665 0.00%
2018-08-30 0 5.890 5.680 5.890 5.900 5.900 7,000 41,300 5.9000 5.466 5.272 5.466 5.476 5.476 7,542 5.4758 0.68%
2018-08-29 0 5.850 5.660 5.850 - - 0 0 - 5.429 5.253 5.429 - - 0 - -0.85%
2018-08-28 0 5.900 5.840 5.900 5.900 5.900 1,000 5,900 5.9000 5.476 5.420 5.476 5.476 5.476 1,077 5.4758 1.72%
2018-08-27 0 5.800 5.800 5.900 5.800 5.900 35,000 206,060 5.8874 5.383 5.383 5.476 5.383 5.476 37,712 5.4641 -1.19%
2018-08-24 0 5.870 5.710 5.870 5.710 5.870 14,000 82,010 5.8579 5.448 5.299 5.448 5.299 5.448 15,085 5.4367 0.00%
2018-08-23 0 5.870 5.770 5.870 5.870 5.870 15,000 88,050 5.8700 5.448 5.355 5.448 5.448 5.448 16,162 5.4479 0.34%
2018-08-22 0 5.850 5.750 5.870 5.650 5.870 192,300 1,110,407 5.7743 5.429 5.337 5.448 5.244 5.448 207,198 5.3592 4.46%
2018-08-21 0 5.600 5.600 5.800 5.590 5.860 118,500 666,630 5.6256 5.197 5.197 5.383 5.188 5.439 127,680 5.2211 -4.27%
2018-08-20 0 5.850 5.860 5.900 5.350 5.900 167,000 935,560 5.6022 5.429 5.439 5.476 4.965 5.476 179,938 5.1993 15.84%
2018-08-17 0 5.050 5.050 5.140 5.050 5.100 8,000 40,515 5.0644 4.687 4.687 4.770 4.687 4.733 8,620 4.7002 -2.51%
2018-08-16 0 5.180 5.100 5.180 5.100 5.190 80,000 411,205 5.1401 4.808 4.733 4.808 4.733 4.817 86,198 4.7705 0.58%
2018-08-15 0 5.150 5.150 5.230 5.100 5.150 73,500 377,420 5.1350 4.780 4.780 4.854 4.733 4.780 79,194 4.7658 0.39%
2018-08-14 0 5.130 5.100 5.130 5.110 5.140 16,500 84,640 5.1297 4.761 4.733 4.761 4.743 4.770 17,778 4.7609 0.20%
2018-08-13 0 5.120 5.120 5.190 5.030 5.230 37,000 188,810 5.1030 4.752 4.752 4.817 4.668 4.854 39,866 4.7361 0.39%
2018-08-10 0 5.100 5.100 5.180 5.010 5.180 12,500 63,385 5.0708 4.733 4.733 4.808 4.650 4.808 13,468 4.7062 1.80%
2018-08-09 0 5.010 5.010 5.050 4.910 5.170 24,500 121,955 4.9778 4.650 4.650 4.687 4.557 4.798 26,398 4.6198 2.45%
2018-08-08 0 4.890 4.860 4.980 4.710 5.050 92,500 448,730 4.8511 4.538 4.511 4.622 4.371 4.687 99,666 4.5023 0.82%
2018-08-07 0 4.850 4.810 5.190 4.700 5.240 172,500 838,735 4.8622 4.501 4.464 4.817 4.362 4.863 185,864 4.5126 4.75%
2018-08-06 0 4.630 4.600 4.650 4.630 4.640 130,500 604,245 4.6302 4.297 4.269 4.316 4.297 4.306 140,610 4.2973 0.00%
2018-08-03 0 4.630 4.610 4.630 4.620 4.650 123,000 569,655 4.6313 4.297 4.279 4.297 4.288 4.316 132,529 4.2983 -0.43%
2018-08-02 0 4.650 4.650 4.750 4.650 4.750 155,000 730,020 4.7098 4.316 4.316 4.408 4.316 4.408 167,008 4.3712 -3.33%
2018-08-01 0 4.810 4.800 4.810 4.800 4.880 96,000 462,835 4.8212 4.464 4.455 4.464 4.455 4.529 103,437 4.4745 0.21%
2018-07-31 0 4.800 4.800 4.820 4.800 4.820 154,000 741,390 4.8142 4.455 4.455 4.473 4.455 4.473 165,931 4.4681 -0.41%
2018-07-30 0 4.820 4.800 4.820 4.800 4.900 507,500 2,456,255 4.8399 4.473 4.455 4.473 4.455 4.548 546,817 4.4919 0.63%
2018-07-27 0 4.790 4.790 4.900 4.780 4.800 83,000 397,695 4.7915 4.446 4.446 4.548 4.436 4.455 89,430 4.4470 -0.62%
2018-07-26 0 4.820 4.810 4.930 4.800 4.920 260,000 1,255,380 4.8284 4.473 4.464 4.576 4.455 4.566 280,143 4.4812 -1.63%
2018-07-25 0 4.900 4.870 4.900 4.860 4.940 45,000 220,465 4.8992 4.548 4.520 4.548 4.511 4.585 48,486 4.5470 -0.81%
2018-07-24 0 4.940 4.910 4.980 4.860 4.950 200,000 979,455 4.8973 4.585 4.557 4.622 4.511 4.594 215,494 4.5452 1.23%
2018-07-23 0 4.880 4.860 4.970 4.880 4.980 97,500 477,345 4.8958 4.529 4.511 4.613 4.529 4.622 105,054 4.5438 -2.40%
2018-07-20 0 5.000 4.970 5.000 4.960 5.160 300,500 1,505,860 5.0112 4.640 4.613 4.640 4.603 4.789 323,780 4.6509 -1.77%
2018-07-19 0 5.090 5.090 5.160 5.030 5.150 43,500 222,305 5.1105 4.724 4.724 4.789 4.668 4.780 46,870 4.7430 -1.36%
2018-07-18 0 5.160 5.110 5.180 5.150 5.200 61,500 318,165 5.1734 4.789 4.743 4.808 4.780 4.826 66,265 4.8014 -1.71%
2018-07-17 0 5.250 5.200 5.250 5.250 5.270 46,500 244,295 5.2537 4.873 4.826 4.873 4.873 4.891 50,102 4.8759 -0.76%
2018-07-16 0 5.290 5.220 5.290 5.220 5.320 36,500 192,195 5.2656 4.910 4.845 4.910 4.845 4.937 39,328 4.8870 -0.56%
2018-07-13 0 5.320 5.300 5.350 5.290 5.480 212,000 1,126,200 5.3123 4.937 4.919 4.965 4.910 5.086 228,424 4.9303 -3.10%
2018-07-12 0 5.490 5.390 5.500 5.390 5.500 91,000 495,500 5.4451 5.095 5.002 5.105 5.002 5.105 98,050 5.0535 0.18%
2018-07-11 0 5.480 5.360 5.480 5.300 5.500 20,000 106,740 5.3370 5.086 4.975 5.086 4.919 5.105 21,549 4.9533 -0.54%
2018-07-10 0 5.510 5.430 5.540 5.490 5.610 73,000 403,575 5.5284 5.114 5.040 5.142 5.095 5.207 78,655 5.1309 0.18%
2018-07-09 0 5.500 5.450 5.550 5.480 5.600 35,500 195,540 5.5082 5.105 5.058 5.151 5.086 5.197 38,250 5.1121 -1.96%
2018-07-06 0 5.610 5.580 5.620 5.580 5.630 35,000 196,240 5.6069 5.207 5.179 5.216 5.179 5.225 37,712 5.2037 -2.60%
2018-07-05 0 5.760 5.740 5.790 5.760 5.850 63,000 366,545 5.8182 5.346 5.327 5.374 5.346 5.429 67,881 5.3998 -1.87%
2018-07-04 0 5.870 5.810 6.020 5.860 6.170 45,500 271,945 5.9768 5.448 5.392 5.587 5.439 5.726 49,025 5.5471 -2.65%
2018-07-03 0 6.030 6.000 6.030 6.060 6.100 18,000 109,210 6.0672 5.596 5.569 5.596 5.624 5.661 19,395 5.6310 -3.05%
2018-06-29 0 6.220 6.110 6.220 6.100 6.310 16,500 102,785 6.2294 5.773 5.671 5.773 5.661 5.856 17,778 5.7815 0.65%
2018-06-28 0 6.180 6.100 6.250 6.180 6.330 13,000 81,555 6.2735 5.736 5.661 5.801 5.736 5.875 14,007 5.8224 -1.28%
2018-06-27 0 6.260 6.260 6.440 6.260 6.280 2,500 15,690 6.2760 5.810 5.810 5.977 5.810 5.828 2,694 5.8247 -0.32%
2018-06-26 0 6.280 6.210 6.390 6.280 6.400 24,500 155,360 6.3412 5.828 5.763 5.931 5.828 5.940 26,398 5.8853 -4.56%
2018-06-25 0 6.580 6.580 6.600 - - 0 0 - 6.107 6.107 6.125 - - 0 - 2.81%
2018-06-22 0 6.400 6.330 6.440 6.350 6.540 104,000 665,695 6.4009 5.940 5.875 5.977 5.893 6.070 112,057 5.9407 0.79%
2018-06-21 0 6.350 6.210 6.350 6.180 6.380 4,500 28,070 6.2378 5.893 5.763 5.893 5.736 5.921 4,849 5.7893 2.42%
2018-06-20 0 6.400 6.350 6.400 6.400 6.790 26,800 175,147 6.5353 5.754 5.709 5.754 5.754 6.105 29,808 5.8759 0.47%
2018-06-19 0 6.370 6.210 6.370 6.330 6.380 1,000 6,355 6.3550 5.727 5.583 5.727 5.691 5.736 1,112 5.7137 0.63%
2018-06-15 0 6.330 6.200 6.440 - - 0 0 - 5.691 5.574 5.790 - - 0 - 0.00%
2018-06-14 0 6.330 6.200 6.330 6.330 6.330 500 3,165 6.3300 5.691 5.574 5.691 5.691 5.691 556 5.6913 -0.16%
2018-06-13 0 6.340 6.200 6.340 - - 0 0 - 5.700 5.574 5.700 - - 0 - 0.00%
2018-06-12 0 6.340 6.210 6.500 6.340 6.340 1,500 9,510 6.3400 5.700 5.583 5.844 5.700 5.700 1,668 5.7003 0.63%
2018-06-11 0 6.300 6.200 6.380 6.110 6.300 4,500 28,010 6.2244 5.664 5.574 5.736 5.493 5.664 5,005 5.5964 3.11%
2018-06-08 0 6.110 6.080 6.110 6.080 6.120 27,500 168,255 6.1184 5.493 5.466 5.493 5.466 5.502 30,586 5.5010 -0.16%
2018-06-07 0 6.120 6.110 6.160 6.120 6.160 12,500 76,560 6.1248 5.502 5.493 5.538 5.502 5.538 13,903 5.5068 -0.65%
2018-06-06 0 6.160 6.110 6.380 - - 0 0 - 5.538 5.493 5.736 - - 0 - 0.00%
2018-06-05 0 6.160 6.080 6.160 6.150 6.160 100,000 614,305 6.1431 5.538 5.466 5.538 5.529 5.538 111,223 5.5232 -0.81%
2018-06-04 0 6.210 6.100 6.180 6.080 6.250 16,000 98,945 6.1841 5.583 5.484 5.556 5.466 5.619 17,796 5.5601 1.14%
2018-06-01 0 6.140 6.090 6.140 6.090 6.140 48,000 293,135 6.1070 5.520 5.475 5.520 5.475 5.520 53,387 5.4908 -0.16%
2018-05-31 0 6.150 6.110 6.270 6.150 6.160 5,500 33,830 6.1509 5.529 5.493 5.637 5.529 5.538 6,117 5.5303 0.00%
2018-05-30 0 6.150 6.120 6.260 6.130 6.350 61,000 378,650 6.2074 5.529 5.502 5.628 5.511 5.709 67,846 5.5810 -1.28%
2018-05-29 0 6.230 6.220 6.250 6.220 6.250 7,500 46,695 6.2260 5.601 5.592 5.619 5.592 5.619 8,342 5.5978 -0.32%
2018-05-28 0 6.250 6.250 6.280 6.250 6.900 33,000 207,380 6.2842 5.619 5.619 5.646 5.619 6.204 36,704 5.6501 0.16%
2018-05-25 0 6.240 6.240 6.790 6.240 6.460 108,500 698,845 6.4410 5.610 5.610 6.105 5.610 5.808 120,677 5.7910 -2.19%
2018-05-24 0 6.380 6.310 6.390 6.380 6.450 10,000 64,255 6.4255 5.736 5.673 5.745 5.736 5.799 11,122 5.7771 -1.39%
2018-05-23 0 6.470 6.470 6.600 6.470 6.500 6,000 38,835 6.4725 5.817 5.817 5.934 5.817 5.844 6,673 5.8194 -1.97%
2018-05-21 0 6.600 6.450 6.600 6.600 6.600 1,000 6,600 6.6000 5.934 5.799 5.934 5.934 5.934 1,112 5.9340 0.00%
2018-05-18 0 6.600 6.480 6.600 6.610 6.610 40,000 264,400 6.6100 5.934 5.826 5.934 5.943 5.943 44,489 5.9430 0.00%
2018-05-17 0 6.600 6.410 6.600 6.600 6.600 7,500 49,500 6.6000 5.934 5.763 5.934 5.934 5.934 8,342 5.9340 0.00%
2018-05-16 0 6.600 6.450 6.600 6.590 6.700 53,000 349,515 6.5946 5.934 5.799 5.934 5.925 6.024 58,948 5.9292 0.15%
2018-05-15 0 6.590 6.460 6.590 6.590 6.730 77,500 516,350 6.6626 5.925 5.808 5.925 5.925 6.051 86,198 5.9903 4.44%
2018-05-14 0 6.310 6.240 6.500 - - 0 0 - 5.673 5.610 5.844 - - 0 - 0.00%
2018-05-11 0 6.310 6.220 6.800 6.200 6.310 14,000 87,335 6.2382 5.673 5.592 6.114 5.574 5.673 15,571 5.6087 -1.25%
2018-05-10 0 6.390 6.200 6.400 6.390 6.490 4,500 28,815 6.4033 5.745 5.574 5.754 5.745 5.835 5,005 5.7572 1.43%
2018-05-09 0 6.300 6.200 6.480 - - 0 0 - 5.664 5.574 5.826 - - 0 - 0.00%
2018-05-08 0 6.300 6.200 6.490 - - 0 0 - 5.664 5.574 5.835 - - 0 - 0.00%
2018-05-07 0 6.300 6.160 6.490 - - 0 0 - 5.664 5.538 5.835 - - 0 - 0.00%
2018-05-04 0 6.300 6.300 6.400 - - 0 0 - 5.664 5.664 5.754 - - 0 - 0.00%
2018-05-03 0 6.300 6.300 6.490 - - 0 0 - 5.664 5.664 5.835 - - 0 - 0.00%
2018-05-02 0 6.300 6.210 6.300 6.060 6.490 36,000 223,425 6.2063 5.664 5.583 5.664 5.449 5.835 40,040 5.5800 1.94%
2018-04-30 0 6.180 6.150 6.180 6.150 6.180 15,500 95,700 6.1742 5.556 5.529 5.556 5.529 5.556 17,240 5.5512 0.00%
2018-04-27 0 6.180 6.150 6.180 6.180 6.180 34,500 213,210 6.1800 5.556 5.529 5.556 5.556 5.556 38,372 5.5564 0.00%
2018-04-26 0 6.180 6.150 6.180 6.180 6.180 10,500 64,890 6.1800 5.556 5.529 5.556 5.556 5.556 11,678 5.5564 -0.32%
2018-04-25 0 6.200 6.110 6.200 6.200 6.200 21,500 133,300 6.2000 5.574 5.493 5.574 5.574 5.574 23,913 5.5744 0.00%
2018-04-24 0 6.200 6.180 6.200 6.200 6.250 64,000 397,665 6.2135 5.574 5.556 5.574 5.574 5.619 71,183 5.5865 -0.80%
2018-04-23 0 6.250 6.220 6.250 6.200 6.330 36,000 225,000 6.2500 5.619 5.592 5.619 5.574 5.691 40,040 5.6193 -1.42%
2018-04-20 0 6.340 6.320 6.340 6.320 6.400 35,500 225,220 6.3442 5.700 5.682 5.700 5.682 5.754 39,484 5.7041 -0.94%
2018-04-19 0 6.400 6.390 6.400 6.400 6.570 144,500 928,130 6.4230 5.754 5.745 5.754 5.754 5.907 160,717 5.7749 -2.88%
2018-04-18 0 6.590 6.500 6.590 6.590 6.610 19,500 128,710 6.6005 5.925 5.844 5.925 5.925 5.943 21,688 5.9345 -0.15%
2018-04-17 0 6.600 6.600 6.710 6.600 6.740 62,500 419,910 6.7186 5.934 5.934 6.033 5.934 6.060 69,514 6.0406 -1.93%
2018-04-16 0 6.730 6.730 6.910 6.730 6.750 45,000 302,890 6.7309 6.051 6.051 6.213 6.051 6.069 50,050 6.0517 -5.21%
2018-04-13 0 7.100 6.730 7.100 7.000 7.100 1,000 7,050 7.0500 6.384 6.051 6.384 6.294 6.384 1,112 6.3386 1.43%
2018-04-12 0 7.000 6.730 7.000 7.100 7.140 3,000 21,380 7.1267 6.294 6.051 6.294 6.384 6.420 3,337 6.4075 -1.96%
2018-04-11 0 7.140 6.800 7.140 7.150 7.150 1,000 7,150 7.1500 6.420 6.114 6.420 6.429 6.429 1,112 6.4285 -0.83%
2018-04-10 0 7.200 7.050 7.200 7.200 7.200 500 3,600 7.2000 6.473 6.339 6.473 6.473 6.473 556 6.4735 1.41%
2018-04-09 0 7.100 6.710 7.100 7.010 7.100 79,500 563,560 7.0888 6.384 6.033 6.384 6.303 6.384 88,422 6.3735 0.71%
2018-04-06 0 7.050 6.720 7.150 7.050 7.050 3,000 21,150 7.0500 6.339 6.042 6.429 6.339 6.339 3,337 6.3386 0.00%
2018-04-04 0 7.050 7.000 7.150 7.020 7.050 4,500 31,650 7.0333 6.339 6.294 6.429 6.312 6.339 5,005 6.3236 0.71%
2018-04-03 0 7.000 7.000 7.200 6.900 7.000 11,500 80,000 6.9565 6.294 6.294 6.473 6.204 6.294 12,791 6.2546 0.72%
2018-03-29 0 6.950 6.850 6.970 6.950 7.000 36,000 251,590 6.9886 6.249 6.159 6.267 6.249 6.294 40,040 6.2834 2.21%
2018-03-28 0 6.800 6.730 7.000 - - 0 0 - 6.114 6.051 6.294 - - 0 - 0.00%
2018-03-27 0 6.800 6.800 6.990 6.720 6.800 23,500 159,500 6.7872 6.114 6.114 6.285 6.042 6.114 26,137 6.1024 0.00%
2018-03-26 0 6.800 6.750 6.800 6.800 6.800 3,500 23,800 6.8000 6.114 6.069 6.114 6.114 6.114 3,893 6.1138 0.00%
2018-03-23 0 6.800 6.720 6.800 - - 0 0 - 6.114 6.042 6.114 - - 0 - 0.00%
2018-03-22 0 6.800 6.720 6.800 - - 0 0 - 6.114 6.042 6.114 - - 0 - 0.00%
2018-03-21 0 6.800 6.720 6.800 6.800 6.800 2,000 13,600 6.8000 6.114 6.042 6.114 6.114 6.114 2,224 6.1138 0.00%
2018-03-20 0 6.800 6.720 6.800 6.800 6.800 8,000 54,400 6.8000 6.114 6.042 6.114 6.114 6.114 8,898 6.1138 0.00%
2018-03-19 0 6.800 6.720 6.800 6.800 6.800 5,500 37,400 6.8000 6.114 6.042 6.114 6.114 6.114 6,117 6.1138 0.00%
2018-03-16 0 6.800 6.760 6.900 6.800 7.000 4,000 27,400 6.8500 6.114 6.078 6.204 6.114 6.294 4,449 6.1588 -2.86%
2018-03-15 0 7.000 6.800 7.000 - - 0 0 - 6.294 6.114 6.294 - - 0 - 0.00%
2018-03-14 0 7.000 6.810 7.000 7.000 7.000 1,000 7,000 7.0000 6.294 6.123 6.294 6.294 6.294 1,112 6.2937 1.45%
2018-03-13 0 6.900 6.800 6.950 - - 0 0 - 6.204 6.114 6.249 - - 0 - 0.00%
2018-03-12 0 6.900 6.800 6.950 6.850 6.900 11,000 75,750 6.8864 6.204 6.114 6.249 6.159 6.204 12,235 6.1915 0.73%
2018-03-09 0 6.850 6.850 6.950 6.850 6.900 10,000 68,750 6.8750 6.159 6.159 6.249 6.159 6.204 11,122 6.1813 -0.72%
2018-03-08 0 6.900 6.890 6.950 6.890 6.900 25,000 172,475 6.8990 6.204 6.195 6.249 6.195 6.204 27,806 6.2029 0.00%
2018-03-07 0 6.900 6.850 6.950 6.900 6.900 40,000 276,000 6.9000 6.204 6.159 6.249 6.204 6.204 44,489 6.2038 0.00%
2018-03-06 0 6.900 6.900 6.930 6.890 6.950 124,000 857,645 6.9165 6.204 6.204 6.231 6.195 6.249 137,916 6.2186 -0.29%
2018-03-05 0 6.920 6.830 6.950 - - 1 6 6.0000 6.222 6.141 6.249 - - 1 5.3946 0.00%
2018-03-02 0 6.920 6.800 6.920 - - 0 0 - 6.222 6.114 6.222 - - 0 - -0.43%
2018-03-01 0 6.950 6.760 6.950 6.950 6.950 1,000 6,950 6.9500 6.249 6.078 6.249 6.249 6.249 1,112 6.2487 0.00%
2018-02-28 0 6.950 6.800 6.950 6.950 6.950 500 3,475 6.9500 6.249 6.114 6.249 6.249 6.249 556 6.2487 0.00%
2018-02-27 0 6.950 6.800 6.950 6.800 6.950 61,500 425,925 6.9256 6.249 6.114 6.249 6.114 6.249 68,402 6.2268 0.87%
2018-02-26 0 6.890 6.810 6.930 6.890 6.950 26,000 179,500 6.9038 6.195 6.123 6.231 6.195 6.249 28,918 6.2072 -0.72%
2018-02-23 0 6.940 6.820 6.940 6.950 6.950 1,000 6,950 6.9500 6.240 6.132 6.240 6.249 6.249 1,112 6.2487 0.00%
2018-02-22 0 6.940 6.900 6.950 6.940 7.010 331,500 2,309,090 6.9656 6.240 6.204 6.249 6.240 6.303 368,704 6.2627 2.06%
2018-02-21 0 6.800 6.800 7.000 6.800 6.800 1,500 10,200 6.8000 6.114 6.114 6.294 6.114 6.114 1,668 6.1138 0.00%
2018-02-20 0 6.800 6.800 7.000 6.800 7.000 3,500 24,000 6.8571 6.114 6.114 6.294 6.114 6.294 3,893 6.1652 -2.86%
2018-02-15 0 7.000 6.800 7.000 - - 0 0 - 6.294 6.114 6.294 - - 0 - 0.00%
2018-02-14 0 7.000 6.800 7.000 7.030 7.040 18,000 126,690 7.0383 6.294 6.114 6.294 6.321 6.330 20,020 6.3281 0.00%
2018-02-13 0 7.000 6.800 7.000 7.040 7.040 1,000 7,040 7.0400 6.294 6.114 6.294 6.330 6.330 1,112 6.3296 3.24%
2018-02-12 0 6.780 6.750 6.780 6.780 6.780 500 3,390 6.7800 6.096 6.069 6.096 6.096 6.096 556 6.0959 0.00%
2018-02-09 0 6.780 6.720 6.780 6.720 6.800 4,500 30,420 6.7600 6.096 6.042 6.096 6.042 6.114 5,005 6.0779 -0.29%
2018-02-08 0 6.800 6.800 6.900 6.720 6.800 3,500 23,710 6.7743 6.114 6.114 6.204 6.042 6.114 3,893 6.0907 0.74%
2018-02-07 0 6.750 6.750 7.030 6.750 7.050 31,500 216,840 6.8838 6.069 6.069 6.321 6.069 6.339 35,035 6.1892 -3.57%
2018-02-06 0 7.000 6.840 7.000 6.840 7.000 26,500 183,210 6.9136 6.294 6.150 6.294 6.150 6.294 29,474 6.2160 -0.57%
2018-02-05 0 7.040 6.810 7.000 6.800 7.050 15,500 108,570 7.0045 6.330 6.123 6.294 6.114 6.339 17,240 6.2977 2.03%
2018-02-02 0 6.900 6.890 7.040 6.880 7.000 39,000 269,680 6.9149 6.204 6.195 6.330 6.186 6.294 43,377 6.2171 -0.86%
2018-02-01 0 6.960 6.960 7.000 - - 0 0 - 6.258 6.258 6.294 - - 0 - 0.00%
2018-01-31 0 6.960 6.960 7.000 - - 0 0 - 6.258 6.258 6.294 - - 0 - 0.00%
2018-01-30 0 6.960 6.960 7.050 6.960 7.000 9,000 62,960 6.9956 6.258 6.258 6.339 6.258 6.294 10,010 6.2897 -0.57%
2018-01-29 0 7.000 6.950 7.000 6.880 7.000 12,000 83,880 6.9900 6.294 6.249 6.294 6.186 6.294 13,347 6.2847 -0.57%
2018-01-26 0 7.040 6.950 7.040 6.930 7.040 15,000 105,490 7.0327 6.330 6.249 6.330 6.231 6.330 16,683 6.3230 1.59%
2018-01-25 0 6.930 6.870 7.000 - - 0 0 - 6.231 6.177 6.294 - - 0 - 0.00%
2018-01-24 0 6.930 6.930 7.000 6.900 7.050 32,500 228,750 7.0385 6.231 6.231 6.294 6.204 6.339 36,147 6.3282 -1.70%
2018-01-23 0 7.050 6.980 7.100 7.050 7.100 156,000 1,104,600 7.0808 6.339 6.276 6.384 6.339 6.384 173,508 6.3663 0.71%
2018-01-22 0 7.000 6.840 7.000 - - 0 0 - 6.294 6.150 6.294 - - 0 - 0.00%
2018-01-19 0 7.000 6.980 7.000 6.900 7.000 35,000 244,040 6.9726 6.294 6.276 6.294 6.204 6.294 38,928 6.2690 1.45%
2018-01-18 0 6.900 6.900 7.000 - - 0 0 - 6.204 6.204 6.294 - - 0 - 0.00%
2018-01-17 0 6.900 6.880 6.900 6.880 6.950 29,500 203,535 6.8995 6.204 6.186 6.204 6.186 6.249 32,811 6.2033 -1.43%
2018-01-16 0 7.000 6.980 7.000 7.000 7.000 1,500 10,500 7.0000 6.294 6.276 6.294 6.294 6.294 1,668 6.2937 0.00%
2018-01-15 0 7.000 6.910 7.000 - - 0 0 - 6.294 6.213 6.294 - - 0 - 0.00%
2018-01-12 0 7.000 6.900 7.000 - - 0 0 - 6.294 6.204 6.294 - - 0 - 0.00%
2018-01-11 0 7.000 6.900 7.030 7.000 7.040 4,000 28,140 7.0350 6.294 6.204 6.321 6.294 6.330 4,449 6.3251 0.00%
2018-01-10 0 7.000 6.950 7.000 7.000 7.050 5,000 35,150 7.0300 6.294 6.249 6.294 6.294 6.339 5,561 6.3206 0.00%
2018-01-09 0 7.000 6.950 7.000 7.000 7.000 10,500 73,500 7.0000 6.294 6.249 6.294 6.294 6.294 11,678 6.2937 0.00%
2018-01-08 0 7.000 6.950 7.020 7.000 7.050 39,000 273,300 7.0077 6.294 6.249 6.312 6.294 6.339 43,377 6.3006 -0.85%
2018-01-05 0 7.060 7.060 7.090 7.050 7.100 21,500 152,400 7.0884 6.348 6.348 6.375 6.339 6.384 23,913 6.3731 -0.56%
2018-01-04 0 7.100 7.000 7.200 7.000 7.100 109,000 773,750 7.0986 6.384 6.294 6.473 6.294 6.384 121,233 6.3823 0.71%
2018-01-03 0 7.050 7.020 7.070 7.050 7.090 6,000 42,460 7.0767 6.339 6.312 6.357 6.339 6.375 6,673 6.3626 -0.42%
2018-01-02 0 7.080 7.000 7.080 - - 0 0 - 6.366 6.294 6.366 - - 0 - 0.00%
2017-12-29 0 7.080 6.860 7.100 6.870 7.100 38,000 265,730 6.9929 6.366 6.168 6.384 6.177 6.384 42,265 6.2873 1.14%
2017-12-28 0 7.000 6.810 7.080 6.800 7.060 4,500 31,130 6.9178 6.294 6.123 6.366 6.114 6.348 5,005 6.2197 2.64%
2017-12-27 0 6.820 6.800 6.910 6.800 6.900 38,500 263,730 6.8501 6.132 6.114 6.213 6.114 6.204 42,821 6.1589 -3.67%
2017-12-22 0 7.080 6.900 7.090 - - 0 0 - 6.366 6.204 6.375 - - 0 - 0.00%
2017-12-21 0 7.080 6.900 7.100 6.700 7.080 10,500 74,150 7.0619 6.366 6.204 6.384 6.024 6.366 11,678 6.3493 0.43%
2017-12-20 0 7.050 6.900 7.050 7.090 7.090 500 3,545 7.0900 6.339 6.204 6.339 6.375 6.375 556 6.3746 -0.56%
2017-12-19 0 7.090 7.000 7.090 7.000 7.090 13,500 94,770 7.0200 6.375 6.294 6.375 6.294 6.375 15,015 6.3116 1.72%
2017-12-18 0 6.970 6.970 7.090 - - 0 0 - 6.267 6.267 6.375 - - 0 - 1.01%
2017-12-15 0 6.900 6.900 7.060 6.890 6.890 500 3,445 6.8900 6.204 6.204 6.348 6.195 6.195 556 6.1948 0.00%
2017-12-14 0 6.900 6.850 7.000 6.900 6.900 3,000 20,700 6.9000 6.204 6.159 6.294 6.204 6.204 3,337 6.2038 -1.43%
2017-12-13 0 7.000 6.800 7.000 7.000 7.000 3,000 21,000 7.0000 6.294 6.114 6.294 6.294 6.294 3,337 6.2937 0.00%
2017-12-12 0 7.000 6.900 7.000 6.900 7.000 3,500 24,350 6.9571 6.294 6.204 6.294 6.204 6.294 3,893 6.2551 1.45%
2017-12-11 0 6.900 6.800 6.900 - - 0 0 - 6.204 6.114 6.204 - - 0 - 0.00%
2017-12-08 0 6.900 6.800 6.900 6.900 6.900 5,000 34,500 6.9000 6.204 6.114 6.204 6.204 6.204 5,561 6.2038 -1.43%
2017-12-07 0 7.000 6.900 7.000 - - 0 0 - 6.294 6.204 6.294 - - 0 - 0.00%
2017-12-06 0 7.000 6.920 7.000 7.000 7.000 2,000 14,000 7.0000 6.294 6.222 6.294 6.294 6.294 2,224 6.2937 0.00%
2017-12-05 0 7.000 6.950 7.000 7.000 7.020 19,500 136,695 7.0100 6.294 6.249 6.294 6.294 6.312 21,688 6.3027 -0.71%
2017-12-04 0 7.050 7.020 7.050 7.050 7.050 18,500 130,425 7.0500 6.339 6.312 6.339 6.339 6.339 20,576 6.3386 -0.28%
2017-12-01 0 7.070 7.060 7.100 7.070 7.250 5,000 35,665 7.1330 6.357 6.348 6.384 6.357 6.518 5,561 6.4132 -2.48%
2017-11-30 0 7.250 7.090 7.250 7.090 7.250 110,500 788,135 7.1324 6.518 6.375 6.518 6.375 6.518 122,901 6.4127 0.97%
2017-11-29 0 7.180 7.100 7.180 7.180 7.320 379,500 2,748,985 7.2437 6.456 6.384 6.456 6.456 6.581 422,091 6.5128 -2.84%
2017-11-28 0 7.390 7.320 7.400 7.390 7.390 1,000 7,390 7.3900 6.644 6.581 6.653 6.644 6.644 1,112 6.6443 -0.54%
2017-11-27 0 7.430 7.280 7.490 - - 0 0 - 6.680 6.545 6.734 - - 0 - 0.00%
2017-11-24 0 7.430 7.300 7.430 - - 0 0 - 6.680 6.563 6.680 - - 0 - -0.80%
2017-11-23 0 7.490 7.280 7.490 7.280 7.490 11,000 80,330 7.3027 6.734 6.545 6.734 6.545 6.734 12,235 6.5658 1.90%
2017-11-22 0 7.350 7.280 7.350 7.300 7.350 40,000 292,680 7.3170 6.608 6.545 6.608 6.563 6.608 44,489 6.5787 0.68%
2017-11-21 0 7.300 7.300 7.470 7.300 7.310 16,000 116,860 7.3038 6.563 6.563 6.716 6.563 6.572 17,796 6.5668 0.55%
2017-11-20 0 7.260 7.250 7.400 7.250 7.260 11,500 83,435 7.2552 6.527 6.518 6.653 6.518 6.527 12,791 6.5231 0.14%
2017-11-17 0 7.250 7.250 7.500 7.250 7.260 4,000 29,010 7.2525 6.518 6.518 6.743 6.518 6.527 4,449 6.5207 0.00%
2017-11-16 0 7.250 7.250 7.430 7.220 7.300 147,500 1,069,810 7.2529 6.518 6.518 6.680 6.491 6.563 164,054 6.5211 0.00%
2017-11-15 0 7.250 7.230 7.250 7.200 7.250 69,500 502,780 7.2342 6.518 6.500 6.518 6.473 6.518 77,300 6.5043 0.69%
2017-11-14 0 7.200 7.200 7.430 7.200 7.200 500 3,600 7.2000 6.473 6.473 6.680 6.473 6.473 556 6.4735 0.00%
2017-11-13 0 7.200 7.200 7.460 7.200 7.250 12,500 90,040 7.2032 6.473 6.473 6.707 6.473 6.518 13,903 6.4764 -1.37%
2017-11-10 0 7.300 7.200 7.300 7.200 7.300 1,500 10,850 7.2333 6.563 6.473 6.563 6.473 6.563 1,668 6.5035 1.39%
2017-11-09 0 7.200 7.200 7.330 7.200 7.220 33,000 237,725 7.2038 6.473 6.473 6.590 6.473 6.491 36,704 6.4769 0.00%
2017-11-08 0 7.200 7.200 7.330 7.200 7.240 245,000 1,769,140 7.2210 6.473 6.473 6.590 6.473 6.509 272,496 6.4923 -0.69%
2017-11-07 0 7.250 7.250 7.350 7.240 7.280 27,000 195,680 7.2474 6.518 6.518 6.608 6.509 6.545 30,030 6.5161 -0.41%
2017-11-06 0 7.280 7.240 7.400 7.090 7.450 25,500 183,855 7.2100 6.545 6.509 6.653 6.375 6.698 28,362 6.4825 2.68%
2017-11-03 0 7.090 7.090 7.900 7.080 7.200 12,000 86,340 7.1950 6.375 6.375 7.103 6.366 6.473 13,347 6.4690 -1.53%
2017-11-02 0 7.200 7.050 7.430 - - 0 0 - 6.473 6.339 6.680 - - 0 - 0.00%
2017-11-01 0 7.200 7.050 7.200 7.200 7.200 4,000 28,500 7.1250 6.473 6.339 6.473 6.473 6.473 4,449 6.4061 0.00%
2017-10-31 0 7.200 7.100 7.200 7.050 7.230 9,000 63,840 7.0933 6.473 6.384 6.473 6.339 6.500 10,010 6.3776 2.42%
2017-10-30 0 7.030 7.030 7.100 7.000 7.100 304,000 2,149,780 7.0716 6.321 6.321 6.384 6.294 6.384 338,118 6.3581 -0.99%
2017-10-27 0 7.100 7.080 7.100 7.080 7.100 7,000 49,680 7.0971 6.384 6.366 6.384 6.366 6.384 7,786 6.3810 0.00%
2017-10-26 0 7.100 7.080 7.100 7.100 7.120 20,500 145,780 7.1112 6.384 6.366 6.384 6.384 6.402 22,801 6.3937 0.00%
2017-10-25 0 7.100 7.080 7.100 7.100 7.150 15,500 110,075 7.1016 6.384 6.366 6.384 6.384 6.429 17,240 6.3850 -0.70%
2017-10-24 0 7.150 7.080 7.150 7.070 7.150 113,500 810,760 7.1433 6.429 6.366 6.429 6.357 6.429 126,238 6.4225 0.00%
2017-10-23 0 7.150 7.100 7.150 7.000 7.150 264,000 1,863,360 7.0582 6.429 6.384 6.429 6.294 6.429 293,629 6.3460 -0.69%
2017-10-20 0 7.200 7.200 7.300 7.180 7.300 25,000 181,355 7.2542 6.473 6.473 6.563 6.456 6.563 27,806 6.5222 -2.44%
2017-10-19 0 7.380 7.280 7.380 - - 0 0 - 6.635 6.545 6.635 - - 0 - -0.14%
2017-10-18 0 7.390 7.210 7.390 7.400 7.400 4,000 29,600 7.4000 6.644 6.482 6.644 6.653 6.653 4,449 6.6533 -0.14%
2017-10-17 0 7.400 7.210 7.400 7.400 7.400 15,000 111,000 7.4000 6.653 6.482 6.653 6.653 6.653 16,683 6.6533 1.65%
2017-10-16 0 7.280 7.350 7.400 7.260 7.260 25,000 181,500 7.2600 6.545 6.608 6.653 6.527 6.527 27,806 6.5274 -0.95%
2017-10-13 0 7.350 7.330 7.400 7.330 7.400 14,500 106,560 7.3490 6.608 6.590 6.653 6.590 6.653 16,127 6.6074 -0.68%
2017-10-12 0 7.400 7.340 7.400 7.340 7.400 88,000 651,080 7.3986 6.653 6.599 6.653 6.599 6.653 97,876 6.6521 1.09%
2017-10-11 0 7.320 7.320 7.400 7.320 7.400 176,500 1,305,440 7.3963 6.581 6.581 6.653 6.581 6.653 196,309 6.6499 -0.41%
2017-10-10 0 7.350 7.260 7.400 7.350 7.400 5,000 36,875 7.3750 6.608 6.527 6.653 6.608 6.653 5,561 6.6308 -0.68%
2017-10-09 0 7.400 7.350 7.400 7.350 7.400 80,500 594,875 7.3898 6.653 6.608 6.653 6.608 6.653 89,534 6.6441 0.00%
2017-10-06 0 7.400 7.260 7.400 7.350 7.400 18,000 132,800 7.3778 6.653 6.527 6.653 6.608 6.653 20,020 6.6333 0.00%
2017-10-04 0 7.400 7.290 7.400 7.350 7.400 11,500 84,575 7.3543 6.653 6.554 6.653 6.608 6.653 12,791 6.6123 0.82%
2017-10-03 0 7.340 7.320 7.340 7.330 7.400 159,000 1,169,635 7.3562 6.599 6.581 6.599 6.590 6.653 176,845 6.6139 0.00%
2017-09-29 0 7.340 7.210 7.340 7.330 7.400 120,500 889,640 7.3829 6.599 6.482 6.599 6.590 6.653 134,024 6.6379 0.27%
2017-09-28 0 7.320 7.320 7.400 7.240 7.450 65,500 483,485 7.3815 6.581 6.581 6.653 6.509 6.698 72,851 6.6366 0.00%
2017-09-27 0 7.500 7.450 7.500 7.490 7.500 53,000 397,495 7.4999 6.581 6.537 6.581 6.573 6.581 60,398 6.5813 0.00%
2017-09-26 0 7.500 7.490 7.500 7.500 7.500 12,500 93,750 7.5000 6.581 6.573 6.581 6.581 6.581 14,245 6.5814 0.00%
2017-09-25 0 7.500 7.400 7.500 7.400 7.500 319,500 2,392,315 7.4877 6.581 6.494 6.581 6.494 6.581 364,096 6.5706 0.00%
2017-09-22 0 7.500 7.450 7.500 7.500 7.500 29,000 217,500 7.5000 6.581 6.537 6.581 6.581 6.581 33,048 6.5814 0.00%
2017-09-21 0 7.500 7.470 7.500 7.500 7.510 88,000 660,060 7.5007 6.581 6.555 6.581 6.581 6.590 100,283 6.5820 0.00%
2017-09-20 0 7.500 7.480 7.500 7.500 7.500 40,000 300,000 7.5000 6.581 6.564 6.581 6.581 6.581 45,583 6.5814 0.00%
2017-09-19 0 7.500 7.490 7.500 7.490 7.500 106,000 794,870 7.4988 6.581 6.573 6.581 6.573 6.581 120,795 6.5803 0.13%
2017-09-18 0 7.490 7.410 7.490 7.400 7.490 21,000 155,970 7.4271 6.573 6.502 6.573 6.494 6.573 23,931 6.5174 0.54%
2017-09-15 0 7.450 7.410 7.450 7.450 7.490 42,000 313,915 7.4742 6.537 6.502 6.537 6.537 6.573 47,862 6.5587 -0.40%
2017-09-14 0 7.480 7.450 7.480 7.470 7.500 41,500 310,595 7.4842 6.564 6.537 6.564 6.555 6.581 47,293 6.5675 -0.13%
2017-09-13 0 7.490 7.430 7.490 7.460 7.490 19,000 142,100 7.4789 6.573 6.520 6.573 6.546 6.573 21,652 6.5629 0.00%
2017-09-12 0 7.490 7.420 7.490 7.490 7.490 5,000 37,450 7.4900 6.573 6.511 6.573 6.573 6.573 5,698 6.5726 0.00%
2017-09-11 0 7.490 7.450 7.490 7.490 7.490 8,500 63,665 7.4900 6.573 6.537 6.573 6.573 6.573 9,686 6.5726 0.00%
2017-09-08 0 7.490 7.450 7.500 7.490 7.490 4,500 33,705 7.4900 6.573 6.537 6.581 6.573 6.573 5,128 6.5726 -0.13%
2017-09-07 0 7.500 7.480 7.500 7.500 7.510 18,000 135,085 7.5047 6.581 6.564 6.581 6.581 6.590 20,512 6.5855 0.81%
2017-09-06 0 7.440 7.440 7.500 7.440 7.490 15,500 115,965 7.4816 6.529 6.529 6.581 6.529 6.573 17,663 6.5652 -0.80%
2017-09-05 0 7.500 7.490 7.500 7.490 7.510 1,115,000 8,362,610 7.5001 6.581 6.573 6.581 6.573 6.590 1,270,631 6.5815 0.54%
2017-09-04 0 7.460 7.460 7.540 7.460 7.460 2,500 18,650 7.4600 6.546 6.546 6.616 6.546 6.546 2,849 6.5463 -1.19%
2017-09-01 0 7.550 7.460 7.550 7.500 7.550 31,500 237,800 7.5492 6.625 6.546 6.625 6.581 6.625 35,897 6.6246 0.00%
2017-08-31 0 7.550 7.470 7.550 7.430 7.550 165,500 1,248,230 7.5422 6.625 6.555 6.625 6.520 6.625 188,600 6.6184 -0.66%
2017-08-30 0 7.600 7.460 7.600 7.500 7.600 87,500 664,530 7.5946 6.669 6.546 6.669 6.581 6.669 99,713 6.6644 0.93%
2017-08-29 0 7.530 7.520 7.530 7.530 7.620 63,500 480,110 7.5608 6.608 6.599 6.608 6.608 6.687 72,363 6.6347 -1.18%
2017-08-28 0 7.620 7.600 7.690 7.620 7.800 35,500 272,780 7.6839 6.687 6.669 6.748 6.687 6.845 40,455 6.7428 -2.31%
2017-08-25 0 7.800 7.700 7.800 7.700 7.800 8,000 61,700 7.7125 6.845 6.757 6.845 6.757 6.845 9,117 6.7678 0.00%
2017-08-24 0 7.800 7.720 7.800 7.710 7.820 38,000 294,675 7.7546 6.845 6.774 6.845 6.766 6.862 43,304 6.8048 1.30%
2017-08-22 0 7.700 7.700 7.800 7.630 7.900 79,500 618,415 7.7788 6.757 6.757 6.845 6.695 6.932 90,597 6.8260 -1.79%
2017-08-21 0 7.840 7.750 7.900 - - 0 0 - 6.880 6.801 6.932 - - 0 - 0.00%
2017-08-18 0 7.840 7.840 7.850 7.750 7.990 69,381 545,068 7.8562 6.880 6.880 6.889 6.801 7.011 79,065 6.8939 -1.88%
2017-08-17 0 7.990 7.800 7.990 7.900 8.000 68,000 538,570 7.9201 7.011 6.845 7.011 6.932 7.020 77,491 6.9501 1.14%
2017-08-16 0 7.900 7.900 8.000 - - 0 0 - 6.932 6.932 7.020 - - 0 - 0.00%
2017-08-15 0 7.900 7.700 7.900 - - 0 0 - 6.932 6.757 6.932 - - 0 - 0.00%
2017-08-14 0 7.900 7.700 7.900 - - 200 1,596 7.9800 6.932 6.757 6.932 - - 228 7.0026 -1.25%
2017-08-11 0 8.000 7.700 8.000 - - 0 0 - 7.020 6.757 7.020 - - 0 - 0.00%
2017-08-10 0 8.000 7.750 8.000 7.850 8.000 1,500 11,925 7.9500 7.020 6.801 7.020 6.889 7.020 1,709 6.9763 0.00%
2017-08-09 0 8.000 7.850 8.000 - - 0 0 - 7.020 6.889 7.020 - - 0 - 0.00%
2017-08-08 0 8.000 7.850 8.000 - - 0 0 - 7.020 6.889 7.020 - - 0 - 0.00%
2017-08-07 0 8.000 7.850 8.000 - - 0 0 - 7.020 6.889 7.020 - - 0 - 0.00%
2017-08-04 0 8.000 7.830 8.000 - - 0 0 - 7.020 6.871 7.020 - - 0 - 0.00%
2017-08-03 0 8.000 7.840 8.000 - - 0 0 - 7.020 6.880 7.020 - - 0 - 0.00%
2017-08-02 0 8.000 7.810 8.000 7.800 8.000 14,000 109,900 7.8500 7.020 6.853 7.020 6.845 7.020 15,954 6.8885 0.00%
2017-08-01 0 8.000 7.800 8.000 8.000 8.010 161,500 1,292,080 8.0005 7.020 6.845 7.020 7.020 7.029 184,042 7.0206 0.00%
2017-07-31 0 8.000 7.800 8.000 8.000 8.000 1,000 8,000 8.0000 7.020 6.845 7.020 7.020 7.020 1,140 7.0201 0.00%
2017-07-28 0 8.000 7.800 8.000 8.000 8.000 40,500 324,000 8.0000 7.020 6.845 7.020 7.020 7.020 46,153 7.0201 0.00%
2017-07-27 0 8.000 7.930 8.000 7.930 8.000 31,500 251,895 7.9967 7.020 6.959 7.020 6.959 7.020 35,897 7.0172 0.88%
2017-07-26 0 7.930 7.930 7.990 7.900 8.000 4,500 35,650 7.9222 6.959 6.959 7.011 6.932 7.020 5,128 6.9519 -0.88%
2017-07-25 0 8.000 7.900 8.000 7.900 8.000 22,000 175,800 7.9909 7.020 6.932 7.020 6.932 7.020 25,071 7.0122 0.63%
2017-07-24 0 7.950 7.930 8.000 7.950 8.000 15,500 123,250 7.9516 6.976 6.959 7.020 6.976 7.020 17,663 6.9777 -0.63%
2017-07-21 0 8.000 7.950 8.000 - - 0 0 - 7.020 6.976 7.020 - - 0 - 0.00%
2017-07-20 0 8.000 7.920 8.000 7.900 8.000 27,500 218,440 7.9433 7.020 6.950 7.020 6.932 7.020 31,338 6.9704 0.13%
2017-07-19 0 7.990 7.990 8.000 7.900 8.000 17,500 139,710 7.9834 7.011 7.011 7.020 6.932 7.020 19,943 7.0056 0.63%
2017-07-18 0 7.940 7.940 8.000 7.900 7.940 4,500 35,700 7.9333 6.967 6.967 7.020 6.932 6.967 5,128 6.9616 0.00%
2017-07-17 0 7.940 7.940 7.970 7.900 7.900 2,000 15,800 7.9000 6.967 6.967 6.994 6.932 6.932 2,279 6.9324 -0.38%
2017-07-14 0 7.970 7.950 7.970 7.950 8.000 24,000 191,495 7.9790 6.994 6.976 6.994 6.976 7.020 27,350 7.0017 0.25%
2017-07-13 0 7.950 7.950 8.000 7.950 8.050 74,500 595,525 7.9936 6.976 6.976 7.020 6.976 7.064 84,899 7.0145 -0.63%
2017-07-12 0 8.000 7.950 8.050 8.000 8.050 116,012 933,143 8.0435 7.020 6.976 7.064 7.020 7.064 132,205 7.0583 -0.62%
2017-07-11 0 8.050 7.920 8.050 8.000 8.050 31,000 248,050 8.0016 7.064 6.950 7.064 7.020 7.064 35,327 7.0215 0.63%
2017-07-10 0 8.000 7.920 8.000 8.000 8.050 12,000 96,025 8.0021 7.020 6.950 7.020 7.020 7.064 13,675 7.0220 0.00%
2017-07-07 0 8.000 7.910 8.000 7.900 8.040 40,000 318,980 7.9745 7.020 6.941 7.020 6.932 7.055 45,583 6.9978 -0.50%
2017-07-06 0 8.040 7.900 8.040 7.960 8.140 167,000 1,341,905 8.0354 7.055 6.932 7.055 6.985 7.143 190,310 7.0512 0.50%
2017-07-05 0 8.000 8.000 8.100 8.000 8.040 352,000 2,863,465 8.1348 7.020 7.020 7.108 7.020 7.055 401,132 7.1385 -1.84%
2017-07-04 0 8.150 8.120 8.150 8.150 8.240 46,500 379,395 8.1590 7.152 7.125 7.152 7.152 7.231 52,990 7.1597 -0.97%
2017-07-03 0 8.230 8.230 8.310 8.190 8.320 84,000 698,750 8.3185 7.222 7.222 7.292 7.187 7.301 95,725 7.2996 -0.96%
2017-06-30 0 8.310 8.300 8.310 8.310 8.310 13,000 108,030 8.3100 7.292 7.283 7.292 7.292 7.292 14,815 7.2922 -2.35%
2017-06-29 0 8.510 8.450 8.510 8.430 8.650 76,500 652,255 8.5262 7.468 7.415 7.468 7.397 7.591 87,178 7.4819 0.95%
2017-06-28 0 8.430 8.240 8.540 8.120 8.450 25,000 206,955 8.2782 7.397 7.231 7.494 7.125 7.415 28,489 7.2643 -2.20%
2017-06-27 0 8.620 8.500 8.700 - - 0 0 - 7.564 7.459 7.634 - - 0 - 0.00%
2017-06-26 0 8.620 8.500 8.620 8.600 8.620 42,000 361,740 8.6129 7.564 7.459 7.564 7.547 7.564 47,862 7.5579 0.82%
2017-06-23 0 8.550 8.550 8.630 8.500 8.550 2,500 21,350 8.5400 7.503 7.503 7.573 7.459 7.503 2,849 7.4940 -0.35%
2017-06-22 0 8.580 8.500 8.650 8.580 8.650 35,000 301,320 8.6091 7.529 7.459 7.591 7.529 7.591 39,885 7.5547 0.23%
2017-06-21 0 8.560 8.500 8.580 8.510 8.570 1,000 8,540 8.5400 7.512 7.459 7.529 7.468 7.520 1,140 7.4940 -0.23%
2017-06-20 0 8.580 8.580 8.600 8.450 8.700 21,500 185,825 8.6430 7.529 7.529 7.547 7.415 7.634 24,501 7.5844 -0.81%
2017-06-19 0 8.850 8.770 8.850 8.850 8.870 9,000 79,780 8.8644 7.591 7.522 7.591 7.591 7.608 10,493 7.6029 0.00%
2017-06-16 0 8.850 8.770 8.850 8.850 8.850 15,000 132,750 8.8500 7.591 7.522 7.591 7.591 7.591 17,489 7.5905 0.80%
2017-06-15 0 8.780 8.770 8.830 8.780 8.830 2,000 17,635 8.8175 7.530 7.522 7.573 7.530 7.573 2,332 7.5626 -0.57%
2017-06-14 0 8.830 8.830 8.850 8.770 8.850 26,500 234,360 8.8438 7.573 7.573 7.591 7.522 7.591 30,897 7.5852 0.00%
2017-06-13 0 8.830 8.800 8.830 8.830 8.840 33,000 291,495 8.8332 7.573 7.548 7.573 7.573 7.582 38,476 7.5761 0.00%
2017-06-12 0 8.830 8.800 8.920 8.830 8.920 7,500 66,855 8.9140 7.573 7.548 7.651 7.573 7.651 8,744 7.6454 -1.67%
2017-06-09 0 8.980 8.980 9.420 8.920 8.980 2,000 17,900 8.9500 7.702 7.702 8.079 7.651 7.702 2,332 7.6763 0.00%
2017-06-08 0 8.980 8.980 9.420 8.900 8.900 500 4,450 8.9000 7.702 7.702 8.079 7.633 7.633 583 7.6334 0.00%
2017-06-07 0 8.980 8.980 9.000 8.890 8.890 1,000 8,890 8.8900 7.702 7.702 7.719 7.625 7.625 1,166 7.6248 -0.22%
2017-06-06 0 9.000 8.820 9.380 - - 0 0 - 7.719 7.565 8.045 - - 0 - 0.00%
2017-06-05 0 9.000 8.820 9.000 9.000 9.000 30,000 270,000 9.0000 7.719 7.565 7.719 7.719 7.719 34,978 7.7192 0.00%
2017-06-02 0 9.000 8.870 9.380 8.860 9.000 4,000 35,580 8.8950 7.719 7.608 8.045 7.599 7.719 4,664 7.6291 0.00%
2017-06-01 0 9.000 8.880 9.380 9.000 9.000 22,000 198,000 9.0000 7.719 7.616 8.045 7.719 7.719 25,650 7.7192 0.00%
2017-05-31 0 9.000 8.800 9.000 9.000 9.000 500 4,500 9.0000 7.719 7.548 7.719 7.719 7.719 583 7.7192 1.12%
2017-05-29 0 8.900 8.800 8.920 8.900 8.900 3,000 26,700 8.9000 7.633 7.548 7.651 7.633 7.633 3,498 7.6334 0.00%
2017-05-26 0 8.900 8.900 10.30 8.830 8.830 2,000 17,660 8.8300 7.633 7.633 8.834 7.573 7.573 2,332 7.5734 0.00%
2017-05-25 0 8.900 8.850 10.30 8.900 8.900 8,000 71,200 8.9000 7.633 7.591 8.834 7.633 7.633 9,327 7.6334 0.00%
2017-05-24 0 8.900 8.850 9.550 8.840 8.900 19,000 168,120 8.8484 7.633 7.591 8.191 7.582 7.633 22,153 7.5892 0.91%
2017-05-23 0 8.820 8.810 9.500 8.810 8.820 25,500 224,740 8.8133 7.565 7.556 8.148 7.556 7.565 29,731 7.5591 0.23%
2017-05-22 0 8.800 8.800 8.820 8.800 8.950 30,000 264,710 8.8237 7.548 7.548 7.565 7.548 7.676 34,978 7.5679 -1.57%
2017-05-19 0 8.940 8.900 8.940 8.940 9.000 39,500 353,630 8.9527 7.668 7.633 7.668 7.668 7.719 46,054 7.6786 -0.67%
2017-05-18 0 9.000 8.870 9.000 9.000 9.060 81,000 732,715 9.0459 7.719 7.608 7.719 7.719 7.771 94,440 7.7585 -1.10%
2017-05-17 0 9.100 9.060 9.200 9.000 9.100 2,000 18,100 9.0500 7.805 7.771 7.891 7.719 7.805 2,332 7.7621 -1.09%
2017-05-16 0 9.200 9.050 9.200 - - 0 0 - 7.891 7.762 7.891 - - 0 - 0.00%
2017-05-15 0 9.200 9.200 9.500 9.200 9.200 2,000 18,400 9.2000 7.891 7.891 8.148 7.891 7.891 2,332 7.8907 0.00%
2017-05-12 0 9.200 9.200 9.250 9.100 9.210 76,000 698,965 9.1969 7.891 7.891 7.934 7.805 7.899 88,611 7.8881 0.00%
2017-05-11 0 9.200 9.190 9.200 9.150 9.400 227,000 2,089,005 9.2027 7.891 7.882 7.891 7.848 8.062 264,666 7.8930 -2.54%
2017-05-10 0 9.440 9.240 9.450 - - 0 0 - 8.097 7.925 8.105 - - 0 - 0.00%
2017-05-09 0 9.440 9.240 9.450 - - 0 0 - 8.097 7.925 8.105 - - 0 - 0.00%
2017-05-08 0 9.440 9.240 9.450 - - 0 0 - 8.097 7.925 8.105 - - 0 - 0.00%
2017-05-05 0 9.440 9.250 9.450 9.250 9.440 10,500 97,420 9.2781 8.097 7.934 8.105 7.934 8.097 12,242 7.9577 -0.11%
2017-05-04 0 9.450 9.250 9.490 - - 0 0 - 8.105 7.934 8.139 - - 0 - 0.00%
2017-05-02 0 9.450 9.260 9.490 - - 500 4,650 9.3000 8.105 7.942 8.139 - - 583 7.9765 0.00%
2017-04-28 0 9.450 9.250 9.450 - - 0 0 - 8.105 7.934 8.105 - - 0 - 0.00%
2017-04-27 0 9.450 9.260 9.450 - - 0 0 - 8.105 7.942 8.105 - - 0 - 0.00%
2017-04-26 0 9.450 9.260 9.500 - - 0 0 - 8.105 7.942 8.148 - - 0 - 0.00%
2017-04-25 0 9.450 9.310 9.500 - - 0 0 - 8.105 7.985 8.148 - - 0 - 0.00%
2017-04-24 0 9.450 9.450 9.500 9.440 9.450 4,000 37,795 9.4488 8.105 8.105 8.148 8.097 8.105 4,664 8.1041 -0.53%
2017-04-21 0 9.500 9.360 9.520 9.330 9.530 2,000 18,855 9.4275 8.148 8.028 8.165 8.002 8.174 2,332 8.0858 -0.31%
2017-04-20 0 9.530 9.360 9.530 9.530 9.530 500 4,765 9.5300 8.174 8.028 8.174 8.174 8.174 583 8.1737 0.00%
2017-04-19 0 9.530 9.360 9.530 9.550 9.550 4,000 38,200 9.5500 8.174 8.028 8.174 8.191 8.191 4,664 8.1909 -0.21%
2017-04-18 0 9.550 9.360 9.550 - - 0 0 - 8.191 8.028 8.191 - - 0 - 0.00%
2017-04-13 0 9.550 9.360 9.700 9.550 9.550 14,950 142,772 9.5500 8.191 8.028 8.320 8.191 8.191 17,431 8.1909 0.00%
2017-04-12 0 9.550 9.430 9.900 - - 0 0 - 8.191 8.088 8.491 - - 0 - 0.00%
2017-04-11 0 9.550 9.410 9.550 9.550 9.550 48,000 458,400 9.5500 8.191 8.071 8.191 8.191 8.191 55,965 8.1909 0.00%
2017-04-10 0 9.550 9.500 9.580 9.550 9.580 1,000 9,565 9.5650 8.191 8.148 8.217 8.191 8.217 1,166 8.2038 -0.31%
2017-04-07 0 9.580 9.410 9.580 9.580 9.580 2,000 19,160 9.5800 8.217 8.071 8.217 8.217 8.217 2,332 8.2166 0.00%
2017-04-06 0 9.580 9.430 9.580 - - 0 0 - 8.217 8.088 8.217 - - 0 - -0.10%
2017-04-05 0 9.590 9.410 9.600 9.590 9.590 20,000 191,800 9.5900 8.225 8.071 8.234 8.225 8.225 23,319 8.2252 0.74%
2017-04-03 0 9.520 9.460 9.600 9.520 9.540 15,500 147,700 9.5290 8.165 8.114 8.234 8.165 8.182 18,072 8.1729 -0.73%
2017-03-31 0 9.590 9.560 9.590 9.600 9.600 86,000 825,600 9.6000 8.225 8.199 8.225 8.234 8.234 100,270 8.2338 0.42%
2017-03-30 0 9.550 9.550 9.600 - - 1,000 9,500 9.5000 8.191 8.191 8.234 - - 1,166 8.1480 0.53%
2017-03-29 0 9.500 9.440 9.600 9.500 9.500 5,000 47,500 9.5000 8.148 8.097 8.234 8.148 8.148 5,830 8.1480 -0.94%
2017-03-28 0 9.590 9.410 9.600 - - 0 0 - 8.225 8.071 8.234 - - 0 - 0.00%
2017-03-27 0 9.590 9.550 9.600 9.590 9.600 15,000 143,930 9.5953 8.225 8.191 8.234 8.225 8.234 17,489 8.2298 0.00%
2017-03-24 0 9.590 9.500 9.590 9.450 9.590 9,500 90,545 9.5311 8.225 8.148 8.225 8.105 8.225 11,076 8.1746 0.95%
2017-03-23 0 9.500 9.500 9.590 - - 0 0 - 8.148 8.148 8.225 - - 0 - 0.00%
2017-03-22 0 9.500 9.500 9.590 9.500 9.500 1,000 9,500 9.5000 8.148 8.148 8.225 8.148 8.148 1,166 8.1480 0.42%
2017-03-21 0 9.460 9.460 9.590 9.450 9.540 36,000 342,950 9.5264 8.114 8.114 8.225 8.105 8.182 41,973 8.1706 -0.94%
2017-03-20 0 9.550 9.550 9.600 9.550 9.600 26,500 254,300 9.5962 8.191 8.191 8.234 8.191 8.234 30,897 8.2305 -0.31%
2017-03-17 0 9.580 9.540 9.580 9.500 9.590 29,500 282,400 9.5729 8.217 8.182 8.217 8.148 8.225 34,395 8.2105 0.84%
2017-03-16 0 9.500 9.500 9.600 9.500 9.700 340,000 3,271,015 9.6206 8.148 8.148 8.234 8.148 8.320 396,416 8.2515 0.00%
2017-03-15 0 9.500 9.430 9.500 9.500 9.550 22,000 209,490 9.5223 8.148 8.088 8.148 8.148 8.191 25,650 8.1671 0.11%
2017-03-14 0 9.490 9.490 9.500 9.480 9.750 157,500 1,504,515 9.5525 8.139 8.139 8.148 8.131 8.362 183,634 8.1930 -0.52%
2017-03-13 0 9.540 9.530 9.550 9.540 9.560 38,500 367,690 9.5504 8.182 8.174 8.191 8.182 8.199 44,888 8.1912 -0.10%
2017-03-10 0 9.550 9.520 9.600 9.550 9.800 71,500 690,075 9.6514 8.191 8.165 8.234 8.191 8.405 83,364 8.2779 -0.31%
2017-03-09 0 9.580 9.520 9.580 9.560 9.580 14,500 138,815 9.5734 8.217 8.165 8.217 8.199 8.217 16,906 8.2110 -0.10%
2017-03-08 0 9.590 9.560 9.590 9.580 9.600 16,500 158,290 9.5933 8.225 8.199 8.225 8.217 8.234 19,238 8.2281 -0.10%
2017-03-07 0 9.600 9.580 9.600 9.580 9.780 91,000 875,755 9.6237 8.234 8.217 8.234 8.217 8.388 106,099 8.2541 0.10%
2017-03-06 0 9.590 9.550 9.600 9.560 9.650 56,000 537,550 9.5991 8.225 8.191 8.234 8.199 8.277 65,292 8.2330 -1.03%
2017-03-03 0 9.690 9.620 9.690 9.700 9.700 5,000 48,500 9.7000 8.311 8.251 8.311 8.320 8.320 5,830 8.3196 0.00%
2017-03-02 0 9.690 9.500 9.690 9.600 9.850 106,000 1,036,470 9.7780 8.311 8.148 8.311 8.234 8.448 123,588 8.3865 1.04%
2017-03-01 0 9.590 9.500 9.600 9.500 9.650 124,500 1,194,375 9.5934 8.225 8.148 8.234 8.148 8.277 145,158 8.2281 1.05%
2017-02-28 0 9.490 9.490 9.550 9.490 9.600 342,000 3,248,090 9.4973 8.139 8.139 8.191 8.139 8.234 398,747 8.1457 -2.16%
2017-02-27 0 9.700 9.550 9.700 9.500 9.750 47,000 453,680 9.6528 8.320 8.191 8.320 8.148 8.362 54,799 8.2790 2.11%
2017-02-24 0 9.500 9.400 9.600 9.320 9.500 12,500 118,560 9.4848 8.148 8.062 8.234 7.994 8.148 14,574 8.1350 0.00%
2017-02-23 0 9.500 9.410 9.500 9.600 9.750 41,000 396,695 9.6755 8.148 8.071 8.148 8.234 8.362 47,803 8.2985 -0.63%
2017-02-22 0 9.560 9.400 9.560 9.560 9.590 55,500 531,290 9.5728 8.199 8.062 8.199 8.199 8.225 64,709 8.2104 -0.42%
2017-02-21 0 9.600 9.580 9.600 9.600 9.800 66,000 635,990 9.6362 8.234 8.217 8.234 8.234 8.405 76,951 8.2648 -0.10%
2017-02-20 0 9.610 9.500 9.840 9.610 9.800 100,000 967,100 9.6710 8.242 8.148 8.440 8.242 8.405 116,593 8.2947 0.00%
2017-02-17 0 9.610 9.550 9.610 9.430 9.850 62,000 597,265 9.6333 8.242 8.191 8.242 8.088 8.448 72,288 8.2623 2.13%
2017-02-16 0 9.410 9.400 9.450 9.400 9.600 52,000 492,380 9.4688 8.071 8.062 8.105 8.062 8.234 60,628 8.1213 -1.88%
2017-02-15 0 9.590 9.460 9.590 9.590 9.600 2,000 19,190 9.5950 8.225 8.114 8.225 8.225 8.234 2,332 8.2295 -0.10%
2017-02-14 0 9.600 9.470 9.600 9.420 9.600 1,500 14,220 9.4800 8.234 8.122 8.234 8.079 8.234 1,749 8.1309 1.05%
2017-02-13 0 9.500 9.500 9.580 9.440 9.600 13,500 128,135 9.4915 8.148 8.148 8.217 8.097 8.234 15,740 8.1407 -1.04%
2017-02-10 0 9.600 9.400 9.600 9.590 9.600 30,000 287,800 9.5933 8.234 8.062 8.234 8.225 8.234 34,978 8.2281 0.10%
2017-02-09 0 9.590 9.560 9.590 9.590 9.590 10,500 100,695 9.5900 8.225 8.199 8.225 8.225 8.225 12,242 8.2252 0.00%
2017-02-08 0 9.590 9.550 9.600 9.590 9.600 96,000 921,250 9.5964 8.225 8.191 8.234 8.225 8.234 111,929 8.2307 -0.10%
2017-02-07 0 9.600 9.480 9.600 9.600 9.600 9,000 86,400 9.6000 8.234 8.131 8.234 8.234 8.234 10,493 8.2338 0.00%
2017-02-06 0 9.600 9.600 9.690 9.600 9.700 114,000 1,100,435 9.6529 8.234 8.234 8.311 8.234 8.320 132,916 8.2792 0.00%
2017-02-03 0 9.600 9.530 9.700 9.600 9.600 16,500 158,400 9.6000 8.234 8.174 8.320 8.234 8.234 19,238 8.2338 -0.41%
2017-02-02 0 9.640 9.590 9.640 9.560 9.680 35,000 337,855 9.6530 8.268 8.225 8.268 8.199 8.302 40,807 8.2792 -0.41%
2017-02-01 0 9.680 9.500 9.680 9.680 9.700 190,500 1,844,530 9.6826 8.302 8.148 8.302 8.302 8.320 222,109 8.3046 -0.62%
2017-01-27 0 9.740 9.610 9.730 9.740 9.760 193,000 1,881,930 9.7509 8.354 8.242 8.345 8.354 8.371 225,024 8.3632 -0.10%
2017-01-26 0 9.750 9.600 9.750 9.740 9.750 82,500 804,200 9.7479 8.362 8.234 8.362 8.354 8.362 96,189 8.3606 0.52%
2017-01-25 0 9.700 9.500 9.790 9.700 9.700 68,500 664,450 9.7000 8.320 8.148 8.397 8.320 8.320 79,866 8.3196 0.00%
2017-01-24 0 9.700 9.700 9.990 - - 0 0 - 8.320 8.320 8.568 - - 0 - 1.04%
2017-01-23 0 9.600 9.500 9.770 9.600 9.600 2,500 24,000 9.6000 8.234 8.148 8.380 8.234 8.234 2,915 8.2338 0.00%
2017-01-20 0 9.600 9.500 9.800 - - 0 0 - 8.234 8.148 8.405 - - 0 - 0.00%
2017-01-19 0 9.600 9.600 9.800 9.500 9.500 2,000 19,000 9.5000 8.234 8.234 8.405 8.148 8.148 2,332 8.1480 0.00%
2017-01-18 0 9.600 9.600 9.700 - - 0 0 - 8.234 8.234 8.320 - - 0 - 0.00%
2017-01-17 0 9.600 9.450 9.700 9.600 9.600 4,000 38,400 9.6000 8.234 8.105 8.320 8.234 8.234 4,664 8.2338 0.00%
2017-01-16 0 9.600 9.600 9.730 9.600 9.600 16,500 158,720 9.6194 8.234 8.234 8.345 8.234 8.234 19,238 8.2504 -0.21%
2017-01-13 0 9.620 9.620 9.800 - - 0 0 - 8.251 8.251 8.405 - - 0 - 0.21%
2017-01-12 0 9.600 9.600 9.690 - - 0 0 - 8.234 8.234 8.311 - - 0 - 0.00%
2017-01-11 0 9.600 9.600 9.800 9.480 9.480 500 4,740 9.4800 8.234 8.234 8.405 8.131 8.131 583 8.1309 0.00%
2017-01-10 0 9.600 9.380 9.800 - - 0 0 - 8.234 8.045 8.405 - - 0 - 0.00%
2017-01-09 0 9.600 9.210 9.600 9.600 9.600 27,000 259,200 9.6000 8.234 7.899 8.234 8.234 8.234 31,480 8.2338 0.42%
2017-01-06 0 9.560 9.380 9.560 9.560 9.560 75,000 717,000 9.5600 8.199 8.045 8.199 8.199 8.199 87,445 8.1995 2.03%
2017-01-05 0 9.370 9.370 9.500 9.300 9.560 77,000 733,225 9.5224 8.037 8.037 8.148 7.976 8.199 89,776 8.1672 -1.37%
2017-01-04 0 9.500 9.310 9.500 9.490 9.520 148,500 1,411,080 9.5022 8.148 7.985 8.148 8.139 8.165 173,140 8.1499 -0.21%
2017-01-03 0 9.520 9.310 9.520 9.500 9.660 239,000 2,272,775 9.5095 8.165 7.985 8.165 8.148 8.285 278,657 8.1562 -1.45%
2016-12-30 0 9.660 9.660 9.840 9.660 9.840 8,000 78,540 9.8175 8.285 8.285 8.440 8.285 8.440 9,327 8.4203 -2.03%
2016-12-29 0 9.860 9.700 9.860 9.900 9.900 1,500 14,850 9.9000 8.457 8.320 8.457 8.491 8.491 1,749 8.4911 -0.30%
2016-12-28 0 9.890 9.700 9.890 9.890 9.900 4,500 44,510 9.8911 8.483 8.320 8.483 8.483 8.491 5,247 8.4835 -0.10%
2016-12-23 0 9.900 9.700 9.900 - - 0 0 - 8.491 8.320 8.491 - - 0 - 0.00%
2016-12-22 0 9.900 9.700 9.900 9.900 9.900 40,000 396,000 9.9000 8.491 8.320 8.491 8.491 8.491 46,637 8.4911 0.00%
2016-12-21 0 9.900 9.700 10.00 9.800 9.900 7,000 69,100 9.8714 8.491 8.320 8.577 8.405 8.491 8,161 8.4666 1.02%
2016-12-20 0 9.800 9.680 10.00 9.800 9.800 10,000 98,000 9.8000 8.405 8.302 8.577 8.405 8.405 11,659 8.4053 -2.00%
2016-12-19 0 10.00 9.750 10.00 - - 0 0 - 8.577 8.362 8.577 - - 0 - -0.99%
2016-12-16 0 10.10 9.810 10.20 - - 0 0 - 8.663 8.414 8.748 - - 0 - 0.00%
2016-12-15 0 10.10 9.750 10.10 - - 0 0 - 8.663 8.362 8.663 - - 0 - 0.00%
2016-12-14 0 10.10 9.820 10.10 - - 0 0 - 8.663 8.422 8.663 - - 0 - 0.00%
2016-12-13 0 10.10 9.880 10.10 - - 0 0 - 8.663 8.474 8.663 - - 0 - 0.00%
2016-12-12 0 10.10 9.800 10.20 10.10 10.10 116,000 1,171,600 10.100 8.663 8.405 8.748 8.663 8.663 135,248 8.6626 0.00%
2016-12-09 0 10.10 9.750 10.20 - - 0 0 - 8.663 8.362 8.748 - - 0 - 0.00%
2016-12-08 0 10.10 9.760 10.10 - - 0 0 - 8.663 8.371 8.663 - - 0 - 0.00%
2016-12-07 0 10.10 10.00 10.10 10.10 10.10 16,500 166,650 10.100 8.663 8.577 8.663 8.663 8.663 19,238 8.6626 0.00%
2016-12-06 0 10.10 10.10 10.20 10.10 10.20 23,000 232,860 10.124 8.663 8.663 8.748 8.663 8.748 26,816 8.6835 -0.98%
2016-12-05 0 10.20 9.860 10.20 9.900 10.20 43,000 433,350 10.078 8.748 8.457 8.748 8.491 8.748 50,135 8.6437 2.00%
2016-12-02 0 10.00 9.760 10.00 9.720 10.00 25,000 247,050 9.8820 8.577 8.371 8.577 8.337 8.577 29,148 8.4757 1.83%
2016-12-01 0 9.820 9.810 10.00 9.800 9.820 18,500 181,640 9.8184 8.422 8.414 8.577 8.405 8.422 21,570 8.4211 -1.80%
2016-11-30 0 10.00 10.10 10.18 9.890 10.30 29,000 293,125 10.108 8.577 8.663 8.731 8.483 8.834 33,812 8.6693 -1.57%
2016-11-29 0 10.16 9.500 10.18 - - 0 0 - 8.714 8.148 8.731 - - 0 - -0.39%
2016-11-28 0 10.20 10.12 10.20 - - 0 0 - 8.748 8.680 8.748 - - 0 - -0.58%
2016-11-25 0 10.26 10.00 10.28 - - 0 0 - 8.800 8.577 8.817 - - 0 - 0.00%
2016-11-24 0 10.26 9.310 10.26 - - 0 0 - 8.800 7.985 8.800 - - 0 - 0.00%
2016-11-23 0 10.26 10.12 10.26 10.10 10.28 22,500 228,510 10.156 8.800 8.680 8.800 8.663 8.817 26,233 8.7107 -1.35%
2016-11-22 0 10.40 9.510 10.40 10.40 10.50 21,000 219,460 10.450 8.920 8.157 8.920 8.920 9.006 24,484 8.9632 -0.38%
2016-11-21 0 10.44 10.44 10.50 9.300 10.52 133,767 1,403,020 10.489 8.954 8.954 9.006 7.976 9.023 155,963 8.9959 -0.38%
2016-11-18 0 10.48 10.08 10.48 10.48 10.48 500 5,240 10.480 8.989 8.645 8.989 8.989 8.989 583 8.9885 0.00%
2016-11-17 0 10.48 10.26 10.48 10.48 10.50 235,500 2,472,120 10.497 8.989 8.800 8.989 8.989 9.006 274,576 9.0034 0.00%
2016-11-16 0 10.48 10.08 10.48 - - 6,000 62,880 10.480 8.989 8.645 8.989 - - 6,996 8.9885 0.00%
2016-11-15 0 10.48 10.10 10.48 - - 0 0 - 8.989 8.663 8.989 - - 0 - -0.19%
2016-11-14 0 10.50 9.210 10.50 10.50 10.50 49,500 519,750 10.500 9.006 7.899 9.006 9.006 9.006 57,713 9.0057 0.00%
2016-11-11 0 10.50 10.50 10.60 10.48 10.50 4,000 41,960 10.490 9.006 9.006 9.091 8.989 9.006 4,664 8.9971 -0.94%
2016-11-10 0 10.60 10.48 10.60 10.38 10.60 59,500 621,010 10.437 9.091 8.989 9.091 8.903 9.091 69,373 8.9518 2.71%
2016-11-09 0 10.32 10.34 10.48 10.28 10.50 591,000 6,105,190 10.330 8.851 8.868 8.989 8.817 9.006 689,064 8.8601 -1.53%
2016-11-08 0 10.48 10.48 10.56 10.48 10.56 38,000 399,240 10.506 8.989 8.989 9.057 8.989 9.057 44,305 9.0111 -0.76%
2016-11-07 0 10.56 10.50 10.56 10.50 10.56 14,000 147,610 10.544 9.057 9.006 9.057 9.006 9.057 16,323 9.0431 0.00%
2016-11-04 0 10.56 10.48 10.56 10.50 10.60 72,500 764,110 10.539 9.057 8.989 9.057 9.006 9.091 84,530 9.0395 0.57%
2016-11-03 0 10.50 10.50 10.76 10.50 10.50 2,000 21,000 10.500 9.006 9.006 9.229 9.006 9.006 2,332 9.0057 0.00%
2016-11-02 0 10.50 10.50 10.90 - - 0 0 - 9.006 9.006 9.349 - - 0 - 0.00%
2016-11-01 0 10.50 10.50 10.80 10.50 10.50 4,000 42,000 10.500 9.006 9.006 9.263 9.006 9.006 4,664 9.0057 0.00%
2016-10-31 0 10.50 10.50 10.70 10.48 10.50 27,000 283,460 10.499 9.006 9.006 9.177 8.989 9.006 31,480 9.0044 -2.60%
2016-10-28 0 10.78 10.50 10.78 - - 0 0 - 9.246 9.006 9.246 - - 0 - 0.00%
2016-10-27 0 10.78 10.50 10.78 10.78 10.78 500 5,390 10.780 9.246 9.006 9.246 9.246 9.246 583 9.2459 0.00%
2016-10-26 0 10.78 10.60 10.78 10.78 10.80 43,000 463,690 10.783 9.246 9.091 9.246 9.246 9.263 50,135 9.2488 2.67%
2016-10-25 0 10.50 10.50 10.94 - - 0 0 - 9.006 9.006 9.383 - - 0 - 0.00%
2016-10-24 0 10.50 10.50 10.98 - - 0 0 - 9.006 9.006 9.417 - - 0 - 0.00%
2016-10-20 0 10.50 10.50 11.00 - - 0 0 - 9.006 9.006 9.435 - - 0 - 0.00%
2016-10-19 0 10.50 10.50 10.96 - - 0 0 - 9.006 9.006 9.400 - - 0 - 0.00%
2016-10-18 0 10.50 10.50 11.00 - - 0 0 - 9.006 9.006 9.435 - - 0 - 0.00%
2016-10-17 0 10.50 10.50 11.00 10.50 10.50 1,500 15,750 10.500 9.006 9.006 9.435 9.006 9.006 1,749 9.0057 0.00%
2016-10-14 0 10.50 10.50 10.64 10.50 10.50 18,500 194,250 10.500 9.006 9.006 9.126 9.006 9.006 21,570 9.0057 -1.32%
2016-10-13 0 10.64 10.50 10.98 10.50 10.66 24,000 255,010 10.625 9.126 9.006 9.417 9.006 9.143 27,982 9.1133 2.11%
2016-10-12 0 10.42 10.40 10.78 - - 0 0 - 8.937 8.920 9.246 - - 0 - 0.00%
2016-10-11 0 10.42 10.42 10.70 10.40 10.50 6,000 62,900 10.483 8.937 8.937 9.177 8.920 9.006 6,996 8.9914 -2.43%
2016-10-07 0 10.68 10.20 10.70 10.68 10.68 1,000 10,680 10.680 9.160 8.748 9.177 9.160 9.160 1,166 9.1601 0.56%
2016-10-06 0 10.62 10.18 10.70 - - 0 0 - 9.109 8.731 9.177 - - 0 - 0.00%
2016-10-05 0 10.62 10.62 10.80 10.62 10.78 2,000 21,320 10.660 9.109 9.109 9.263 9.109 9.246 2,332 9.1429 0.00%
2016-10-04 0 10.62 10.52 10.80 - - 0 0 - 9.109 9.023 9.263 - - 0 - 0.00%
2016-10-03 0 10.62 10.52 10.94 10.62 11.00 25,000 267,680 10.707 9.109 9.023 9.383 9.109 9.435 29,148 9.1834 -0.19%
2016-09-30 0 10.64 10.44 10.96 - - 0 0 - 9.126 8.954 9.400 - - 0 - 0.00%
2016-09-29 0 10.64 10.64 10.80 10.38 10.98 100,500 1,084,910 10.795 9.126 9.126 9.263 8.903 9.417 117,176 9.2588 0.57%
2016-09-28 0 10.58 10.46 10.58 - - 0 0 - 9.074 8.971 9.074 - - 0 - -0.38%
2016-09-27 0 10.62 10.42 10.62 10.62 10.62 5,000 53,100 10.620 9.109 8.937 9.109 9.109 9.109 5,830 9.1086 0.00%
2016-09-26 0 10.62 10.44 10.62 - - 0 0 - 9.109 8.954 9.109 - - 0 - 0.00%
2016-09-23 0 10.62 10.52 10.62 10.50 10.62 52,000 549,870 10.574 9.109 9.023 9.109 9.006 9.109 60,628 9.0695 0.57%
2016-09-22 0 10.56 10.42 10.74 10.36 10.56 3,500 36,560 10.446 9.057 8.937 9.212 8.886 9.057 4,081 8.9591 -1.68%
2016-09-21 0 10.74 10.74 10.80 10.50 10.50 10,000 105,000 10.500 9.212 9.212 9.263 9.006 9.006 11,659 9.0057 -0.56%
2016-09-20 0 10.80 10.54 10.80 10.80 10.80 16,000 172,800 10.800 9.263 9.040 9.263 9.263 9.263 18,655 9.2630 -0.55%
2016-09-19 0 10.86 10.54 10.86 10.52 10.86 27,000 285,380 10.570 9.314 9.040 9.314 9.023 9.314 31,480 9.0654 -0.37%
2016-09-15 0 10.90 10.52 11.08 - - 0 0 - 9.349 9.023 9.503 - - 0 - 0.00%
2016-09-14 0 10.90 10.90 11.04 - - 0 0 - 9.349 9.349 9.469 - - 0 - 1.49%
2016-09-13 0 10.74 10.74 11.04 10.50 10.50 6,549 71,572 10.929 9.212 9.212 9.469 9.006 9.006 7,636 9.3734 -2.72%
2016-09-12 0 11.04 10.46 11.04 10.40 11.08 40,500 448,400 11.072 9.469 8.971 9.469 8.920 9.503 47,220 9.4960 2.22%
2016-09-09 0 10.80 10.56 10.80 10.80 10.96 8,500 92,660 10.901 9.263 9.057 9.263 9.263 9.400 9,910 9.3498 2.86%
2016-09-08 0 10.50 10.50 10.98 10.50 10.76 10,500 112,570 10.721 9.006 9.006 9.417 9.006 9.229 12,242 9.1952 -2.42%
2016-09-07 0 10.76 10.50 10.76 10.76 10.76 2,500 26,640 10.656 9.229 9.006 9.229 9.229 9.229 2,915 9.1395 0.00%
2016-09-06 0 10.76 10.76 10.80 10.46 11.14 43,000 459,150 10.678 9.229 9.229 9.263 8.971 9.555 50,135 9.1583 0.00%
2016-09-05 0 10.76 10.54 10.76 10.76 10.96 2,500 27,150 10.860 9.229 9.040 9.229 9.229 9.400 2,915 9.3145 -0.92%
2016-09-02 0 10.86 10.74 11.18 10.74 10.86 8,500 91,360 10.748 9.314 9.212 9.589 9.212 9.314 9,910 9.2186 -0.37%
2016-09-01 0 10.90 10.64 10.90 10.92 11.20 64,000 713,680 11.151 9.349 9.126 9.349 9.366 9.606 74,619 9.5643 0.93%
2016-08-31 0 10.80 10.80 11.36 10.78 10.80 13,500 145,680 10.791 9.263 9.263 9.743 9.246 9.263 15,740 9.2554 2.86%
2016-08-30 0 10.50 10.50 10.60 10.44 10.56 15,000 157,030 10.469 9.006 9.006 9.091 8.954 9.057 17,489 8.9788 0.00%
2016-08-29 0 10.50 10.50 10.76 10.40 10.60 20,500 213,850 10.432 9.006 9.006 9.229 8.920 9.091 23,902 8.9471 -0.19%
2016-08-26 0 10.52 10.50 10.52 10.50 10.52 28,500 299,510 10.509 9.023 9.006 9.023 9.006 9.023 33,229 9.0135 0.19%
2016-08-25 0 10.50 10.48 10.50 10.50 10.52 39,000 409,600 10.503 9.006 8.989 9.006 9.006 9.023 45,471 9.0079 -0.19%
2016-08-24 0 10.52 10.52 10.60 - - 0 0 - 9.023 9.023 9.091 - - 0 - 0.96%
2016-08-23 0 10.42 10.42 11.38 10.40 10.48 54,500 569,390 10.448 8.937 8.937 9.760 8.920 8.989 63,543 8.9607 -0.57%
2016-08-22 0 10.48 10.48 10.54 10.48 10.62 45,000 474,910 10.554 8.989 8.989 9.040 8.989 9.109 52,467 9.0516 -2.96%
2016-08-19 0 10.80 11.08 11.10 10.80 11.00 49,000 533,210 10.882 9.263 9.503 9.520 9.263 9.435 57,130 9.3332 -0.37%
2016-08-18 0 10.84 10.60 10.88 10.12 10.94 11,500 124,025 10.785 9.297 9.091 9.332 8.680 9.383 13,408 9.2500 -0.91%
2016-08-17 0 10.94 10.94 11.00 10.94 11.08 3,000 33,020 11.007 9.383 9.383 9.435 9.383 9.503 3,498 9.4403 -1.80%
2016-08-16 0 11.14 10.82 11.14 11.10 11.18 47,000 523,700 11.143 9.555 9.280 9.555 9.520 9.589 54,799 9.5568 -0.18%
2016-08-15 0 11.16 11.14 11.16 10.84 11.16 23,500 259,630 11.048 9.572 9.555 9.572 9.297 9.572 27,399 9.4758 -0.18%
2016-08-12 0 11.18 11.02 11.18 11.00 11.30 20,000 223,840 11.192 9.589 9.452 9.589 9.435 9.692 23,319 9.5992 0.00%
2016-08-11 0 11.18 10.96 11.18 - - 0 0 - 9.589 9.400 9.589 - - 0 - -0.89%
2016-08-10 0 11.28 10.98 11.28 - - 0 0 - 9.675 9.417 9.675 - - 0 - -0.18%
2016-08-09 0 11.30 10.96 11.30 10.98 11.30 11,500 126,850 11.030 9.692 9.400 9.692 9.417 9.692 13,408 9.4606 0.00%
2016-08-08 0 11.30 11.00 11.30 11.30 11.32 7,000 79,140 11.306 9.692 9.435 9.692 9.692 9.709 8,161 9.6968 0.18%
2016-08-05 0 11.28 11.28 11.30 11.28 11.30 13,000 146,720 11.286 9.675 9.675 9.692 9.675 9.692 15,157 9.6800 0.00%
2016-08-04 0 11.28 10.96 11.30 11.28 11.34 19,500 221,000 11.333 9.675 9.400 9.692 9.675 9.726 22,736 9.7204 -0.53%
2016-08-03 0 11.34 11.02 11.36 11.22 11.34 17,000 192,250 11.309 9.726 9.452 9.743 9.623 9.726 19,821 9.6994 0.71%
2016-08-01 0 11.26 11.20 11.42 10.90 11.26 10,000 111,500 11.150 9.658 9.606 9.795 9.349 9.658 11,659 9.5632 0.90%
2016-07-29 0 11.16 10.98 11.20 10.80 11.16 12,000 133,560 11.130 9.572 9.417 9.606 9.263 9.572 13,991 9.5460 -0.36%
2016-07-28 0 11.20 11.20 11.30 10.98 11.18 7,000 77,750 11.107 9.606 9.606 9.692 9.417 9.589 8,161 9.5264 0.00%
2016-07-27 0 11.20 11.20 11.40 10.82 10.82 3,000 32,460 10.820 9.606 9.606 9.778 9.280 9.280 3,498 9.2802 0.00%
2016-07-26 0 11.20 11.20 11.30 11.10 11.12 5,000 55,560 11.112 9.606 9.606 9.692 9.520 9.537 5,830 9.5306 0.72%
2016-07-25 0 11.12 11.12 11.30 11.06 11.06 2,000 22,120 11.060 9.537 9.537 9.692 9.486 9.486 2,332 9.4860 -1.24%
2016-07-22 0 11.26 10.90 11.26 - - 0 0 - 9.658 9.349 9.658 - - 0 - 0.00%
2016-07-21 0 11.26 11.26 11.28 11.10 11.20 9,500 106,250 11.184 9.658 9.658 9.675 9.520 9.606 11,076 9.5925 -0.18%
2016-07-20 0 11.28 11.28 11.30 11.00 11.00 1,500 16,500 11.000 9.675 9.675 9.692 9.435 9.435 1,749 9.4345 -0.18%
2016-07-19 0 11.30 11.02 11.30 - - 0 0 - 9.692 9.452 9.692 - - 0 - 0.00%
2016-07-18 0 11.30 11.30 11.46 11.30 11.30 22,500 254,250 11.300 9.692 9.692 9.829 9.692 9.692 26,233 9.6918 0.00%
2016-07-15 0 11.30 11.30 11.40 11.02 11.02 2,000 22,040 11.020 9.692 9.692 9.778 9.452 9.452 2,332 9.4517 0.00%
2016-07-14 0 11.30 11.20 11.30 10.80 11.30 11,500 127,580 11.094 9.692 9.606 9.692 9.263 9.692 13,408 9.5151 0.00%
2016-07-13 0 11.30 10.96 11.30 11.36 11.36 10,000 113,600 11.360 9.692 9.400 9.692 9.743 9.743 11,659 9.7433 0.18%
2016-07-12 0 11.28 11.28 11.30 11.08 11.12 2,000 22,200 11.100 9.675 9.675 9.692 9.503 9.537 2,332 9.5203 -0.18%
2016-07-11 0 11.30 11.02 11.30 11.30 11.30 25,500 288,150 11.300 9.692 9.452 9.692 9.692 9.692 29,731 9.6918 -0.53%
2016-07-08 0 11.36 11.10 11.36 - - 0 0 - 9.743 9.520 9.743 - - 0 - -0.53%
2016-07-07 0 11.42 11.06 11.42 - - 0 0 - 9.795 9.486 9.795 - - 0 - -0.35%
2016-07-06 0 11.46 10.80 11.46 11.18 11.50 21,311 241,206 11.318 9.829 9.263 9.829 9.589 9.863 24,847 9.7076 2.32%
2016-07-05 0 11.20 10.74 11.28 10.74 11.20 14,500 162,010 11.173 9.606 9.212 9.675 9.212 9.606 16,906 9.5830 0.54%
2016-07-04 0 11.14 10.84 11.16 11.14 11.14 1,000 11,140 11.140 9.555 9.297 9.572 9.555 9.555 1,166 9.5546 -0.18%
2016-06-30 0 11.16 10.84 11.26 10.72 11.16 19,000 209,040 11.002 9.572 9.297 9.658 9.194 9.572 22,153 9.4363 1.64%
2016-06-29 0 10.98 10.98 11.00 10.70 10.70 3,000 32,100 10.700 9.417 9.417 9.435 9.177 9.177 3,498 9.1772 -0.72%
2016-06-28 0 11.06 11.06 11.10 10.80 11.16 22,000 242,220 11.010 9.486 9.486 9.520 9.263 9.572 25,650 9.4431 0.55%
2016-06-27 0 11.00 11.16 11.18 11.00 11.18 12,500 138,490 11.079 9.435 9.572 9.589 9.435 9.589 14,574 9.5025 -1.61%
2016-06-24 0 11.18 11.00 11.18 10.90 11.20 65,500 727,600 11.108 9.589 9.435 9.589 9.349 9.606 76,368 9.5275 1.64%
2016-06-23 0 11.00 10.90 11.00 10.88 11.00 28,000 305,180 10.899 9.435 9.349 9.435 9.332 9.435 32,646 9.3482 0.00%
2016-06-22 0 11.00 11.10 11.16 11.00 11.18 25,000 277,940 11.118 9.435 9.520 9.572 9.435 9.589 29,148 9.5354 -0.90%
2016-06-21 0 11.10 10.88 11.10 10.80 11.20 25,000 276,930 11.077 9.520 9.332 9.520 9.263 9.606 29,148 9.5008 0.91%
2016-06-20 0 11.00 10.90 11.10 10.90 11.18 20,500 228,630 11.153 9.435 9.349 9.520 9.349 9.589 23,902 9.5655 2.61%
2016-06-17 0 10.72 10.68 11.20 10.72 10.80 53,500 573,800 10.725 9.194 9.160 9.606 9.194 9.263 62,377 9.1989 -2.01%
2016-06-16 0 10.94 10.94 11.00 10.10 11.20 63,827 704,697 11.041 9.383 9.383 9.435 8.663 9.606 74,418 9.4695 -2.32%
2016-06-15 0 11.20 11.20 11.22 11.10 11.20 8,500 94,600 11.129 9.606 9.606 9.623 9.520 9.606 9,910 9.5455 0.00%
2016-06-14 0 11.20 11.20 11.24 11.10 11.10 500 5,550 11.100 9.606 9.606 9.640 9.520 9.520 583 9.5203 -0.36%
2016-06-13 0 11.24 11.24 11.28 11.22 11.30 43,500 488,960 11.240 9.640 9.640 9.675 9.623 9.692 50,718 9.6408 1.08%
2016-06-10 0 11.12 11.12 11.24 11.12 11.12 15,000 166,800 11.120 9.537 9.537 9.640 9.537 9.537 17,489 9.5375 0.18%
2016-06-08 0 11.10 11.10 11.24 11.00 11.10 23,000 254,820 11.079 9.520 9.520 9.640 9.435 9.520 26,816 9.5024 0.91%
2016-06-07 0 11.00 10.88 11.00 11.00 11.00 1,000 11,000 11.000 9.435 9.332 9.435 9.435 9.435 1,166 9.4345 1.29%
2016-06-06 0 10.86 10.90 11.00 - - 33,000 358,050 10.850 9.314 9.349 9.435 - - 38,476 9.3059 0.56%
2016-06-03 0 10.80 10.76 10.94 10.76 10.94 166,000 1,808,090 10.892 9.263 9.229 9.383 9.229 9.383 193,544 9.3420 -0.92%
2016-06-02 0 10.90 10.82 10.90 10.90 10.90 38,500 416,230 10.811 9.349 9.280 9.349 9.349 9.349 44,888 9.2726 0.00%
2016-06-01 0 10.90 10.80 11.12 10.60 10.90 26,500 283,000 10.679 9.349 9.263 9.537 9.091 9.349 30,897 9.1594 0.00%
2016-05-31 0 10.90 10.76 10.90 10.84 10.90 35,500 386,000 10.873 9.349 9.229 9.349 9.297 9.349 41,390 9.3258 1.30%
2016-05-30 0 10.76 10.70 10.82 10.62 10.72 9,000 96,320 10.702 9.229 9.177 9.280 9.109 9.194 10,493 9.1791 -0.37%
2016-05-27 0 10.80 10.70 10.80 10.70 10.80 13,500 145,300 10.763 9.263 9.177 9.263 9.177 9.263 15,740 9.2312 0.37%
2016-05-26 0 10.76 10.76 10.80 10.50 10.58 16,000 168,280 10.518 9.229 9.229 9.263 9.006 9.074 18,655 9.0207 -0.37%
2016-05-25 0 10.80 10.70 10.82 10.78 10.80 13,000 140,390 10.799 9.263 9.177 9.280 9.246 9.263 15,157 9.2623 0.00%
2016-05-24 0 10.80 10.56 10.80 10.76 10.80 55,500 598,680 10.787 9.263 9.057 9.263 9.229 9.263 64,709 9.2519 0.19%
2016-05-23 0 10.78 10.52 10.82 10.52 10.78 50,500 537,830 10.650 9.246 9.023 9.280 9.023 9.246 58,879 9.1344 -0.19%
2016-05-20 0 10.80 10.80 10.88 10.72 10.74 3,000 32,200 10.733 9.263 9.263 9.332 9.194 9.212 3,498 9.2058 0.93%
2016-05-19 0 10.70 10.70 10.76 10.50 10.50 2,000 21,000 10.500 9.177 9.177 9.229 9.006 9.006 2,332 9.0057 -0.56%
2016-05-18 0 10.76 10.76 10.78 10.10 10.10 15,500 164,200 10.594 9.229 9.229 9.246 8.663 8.663 18,072 9.0859 -1.28%
2016-05-17 0 10.90 10.66 10.90 10.44 10.90 30,000 321,520 10.717 9.349 9.143 9.349 8.954 9.349 34,978 9.1921 4.01%
2016-05-16 0 10.48 10.40 10.50 10.28 10.50 11,000 114,130 10.375 8.989 8.920 9.006 8.817 9.006 12,825 8.8989 0.38%
2016-05-13 0 10.44 10.40 10.60 10.44 10.44 120,500 1,299,600 10.785 8.954 8.920 9.091 8.954 8.954 140,494 9.2502 -3.33%
2016-05-12 0 10.80 10.80 10.92 10.60 10.76 8,000 85,080 10.635 9.263 9.263 9.366 9.091 9.229 9,327 9.1215 0.00%
2016-05-11 0 10.80 10.60 10.84 10.60 10.80 73,000 775,380 10.622 9.263 9.091 9.297 9.091 9.263 85,113 9.1100 -1.64%
2016-05-10 0 10.98 10.98 11.00 10.84 11.10 7,500 82,460 10.995 9.417 9.417 9.435 9.297 9.520 8,744 9.4300 -0.18%
2016-05-09 0 11.00 10.70 11.02 10.80 11.02 13,500 146,380 10.843 9.435 9.177 9.452 9.263 9.452 15,740 9.2999 0.00%
2016-05-06 0 11.00 10.78 11.00 10.78 11.00 22,000 238,080 10.822 9.435 9.246 9.435 9.246 9.435 25,650 9.2817 0.00%
2016-05-05 0 11.00 10.90 11.00 10.88 11.00 16,500 181,200 10.982 9.435 9.349 9.435 9.332 9.435 19,238 9.4189 0.00%
2016-05-04 0 11.00 10.92 11.06 10.82 11.00 23,000 252,040 10.958 9.435 9.366 9.486 9.280 9.435 26,816 9.3987 1.85%
2016-05-03 0 10.80 10.80 10.82 10.64 10.66 7,500 79,870 10.649 9.263 9.263 9.280 9.126 9.143 8,744 9.1338 -1.46%
2016-04-29 0 10.96 10.96 11.00 10.96 11.18 25,500 280,710 11.008 9.400 9.400 9.435 9.400 9.589 29,731 9.4416 1.48%
2016-04-28 0 10.80 10.80 11.00 10.80 11.32 64,500 710,300 11.012 9.263 9.263 9.435 9.263 9.709 75,202 9.4452 -0.18%
2016-04-27 0 10.82 10.60 10.84 10.60 10.82 26,000 279,060 10.733 9.280 9.091 9.297 9.091 9.280 30,314 9.2056 1.12%
2016-04-26 0 10.70 10.70 10.90 10.44 10.62 13,500 141,780 10.502 9.177 9.177 9.349 8.954 9.109 15,740 9.0076 0.00%
2016-04-25 0 10.70 10.70 10.98 10.38 10.90 5,500 59,690 10.853 9.177 9.177 9.417 8.903 9.349 6,413 9.3082 0.00%
2016-04-22 0 10.70 10.68 10.98 10.60 10.70 52,000 552,110 10.618 9.177 9.160 9.417 9.091 9.177 60,628 9.1065 -0.93%
2016-04-21 0 10.80 10.72 11.00 10.80 10.80 11,500 124,200 10.800 9.263 9.194 9.435 9.263 9.263 13,408 9.2630 0.00%
2016-04-20 0 10.80 10.80 11.00 10.70 10.76 6,000 64,500 10.750 9.263 9.263 9.435 9.177 9.229 6,996 9.2201 0.00%
2016-04-19 0 10.80 10.80 11.00 - - 0 0 - 9.263 9.263 9.435 - - 0 - 0.00%
2016-04-18 0 10.80 10.78 11.00 10.70 10.80 9,500 102,400 10.779 9.263 9.246 9.435 9.177 9.263 11,076 9.2449 0.00%
2016-04-15 0 10.80 10.80 11.00 10.80 11.00 14,500 157,400 10.855 9.263 9.263 9.435 9.263 9.435 16,906 9.3103 -0.92%
2016-04-14 0 10.90 10.90 11.00 10.84 10.88 11,000 119,510 10.865 9.349 9.349 9.435 9.297 9.332 12,825 9.3184 0.93%
2016-04-13 0 10.80 10.80 11.00 - - 0 0 - 9.263 9.263 9.435 - - 0 - 0.93%
2016-04-12 0 10.70 10.44 10.70 10.70 10.70 500 5,350 10.700 9.177 8.954 9.177 9.177 9.177 583 9.1772 -2.55%
2016-04-11 0 10.98 10.60 10.98 11.00 11.00 15,000 165,000 11.000 9.417 9.091 9.417 9.435 9.435 17,489 9.4345 1.86%
2016-04-08 0 10.78 10.78 10.80 10.54 10.72 5,000 52,790 10.558 9.246 9.246 9.263 9.040 9.194 5,830 9.0554 -0.19%
2016-04-07 0 10.80 10.72 10.80 10.60 10.94 4,500 48,610 10.802 9.263 9.194 9.263 9.091 9.383 5,247 9.2649 3.65%
2016-04-06 0 10.42 10.54 10.96 10.42 10.42 5,000 52,100 10.420 8.937 9.040 9.400 8.937 8.937 5,830 8.9371 0.00%
2016-04-05 0 10.42 10.42 10.98 10.40 10.98 50,000 521,730 10.435 8.937 8.937 9.417 8.920 9.417 58,296 8.9496 -1.51%
2016-04-01 0 10.58 10.52 10.58 10.52 10.60 6,500 68,800 10.585 9.074 9.023 9.074 9.023 9.091 7,579 9.0783 0.38%
2016-03-31 0 10.54 10.50 10.78 - - 0 0 - 9.040 9.006 9.246 - - 0 - 0.00%
2016-03-30 0 10.54 10.50 10.94 10.54 10.54 500 5,270 10.540 9.040 9.006 9.383 9.040 9.040 583 9.0400 0.00%
2016-03-29 0 10.54 10.54 10.84 10.44 10.54 36,000 377,010 10.473 9.040 9.040 9.297 8.954 9.040 41,973 8.9821 0.00%
2016-03-24 0 10.54 10.54 10.68 10.46 10.48 40,000 419,140 10.479 9.040 9.040 9.160 8.971 8.989 46,637 8.9873 0.00%
2016-03-23 0 10.54 10.48 10.54 10.48 10.70 46,060 484,618 10.521 9.040 8.989 9.040 8.989 9.177 53,703 9.0241 -3.13%
2016-03-22 0 10.88 10.70 10.88 10.88 10.88 1,500 16,320 10.880 9.332 9.177 9.332 9.332 9.332 1,749 9.3316 -1.09%
2016-03-21 0 11.00 10.70 11.00 11.00 11.00 72,000 791,680 10.996 9.435 9.177 9.435 9.435 9.435 83,947 9.4307 0.00%
2016-03-18 0 11.00 10.90 11.36 10.90 11.20 26,500 292,810 11.049 9.435 9.349 9.743 9.349 9.606 30,897 9.4769 -3.17%
2016-03-17 0 11.36 11.36 11.42 11.10 11.30 175,000 1,971,840 11.268 9.743 9.743 9.795 9.520 9.692 204,037 9.6641 -5.33%
2016-03-16 0 12.00 11.52 12.00 12.00 12.00 26,000 312,000 12.000 10.29 9.881 10.29 10.29 10.29 30,314 10.292 0.17%
2016-03-15 0 11.98 11.80 11.98 11.80 11.98 9,000 106,400 11.822 10.28 10.12 10.28 10.12 10.28 10,493 10.140 1.53%
2016-03-14 0 11.80 11.48 11.98 11.78 11.80 5,000 58,990 11.798 10.12 9.846 10.28 10.10 10.12 5,830 10.119 2.79%
2016-03-11 0 11.48 11.48 11.50 11.20 11.48 3,000 34,160 11.387 9.846 9.846 9.863 9.606 9.846 3,498 9.7662 -0.35%
2016-03-10 0 11.52 11.52 11.60 11.16 11.16 500 5,580 11.160 9.881 9.881 9.949 9.572 9.572 583 9.5718 -0.69%
2016-03-09 0 11.60 11.34 11.60 11.30 11.60 1,500 17,250 11.500 9.949 9.726 9.949 9.692 9.949 1,749 9.8634 -0.68%
2016-03-08 0 11.68 11.26 11.68 11.18 11.68 26,500 303,900 11.468 10.02 9.658 10.02 9.589 10.02 30,897 9.8359 4.29%
2016-03-07 0 11.20 11.20 11.40 10.92 11.40 15,000 168,290 11.219 9.606 9.606 9.778 9.366 9.778 17,489 9.6227 0.00%
2016-03-04 0 11.20 10.90 11.40 10.70 11.20 18,078 196,602 10.875 9.606 9.349 9.778 9.177 9.606 21,078 9.3275 3.32%
2016-03-03 0 10.84 10.84 11.20 10.44 11.00 8,000 85,200 10.650 9.297 9.297 9.606 8.954 9.435 9,327 9.1344 0.00%
2016-03-02 0 10.84 10.84 11.40 10.30 11.34 22,500 245,440 10.908 9.297 9.297 9.778 8.834 9.726 26,233 9.3560 -2.17%
2016-03-01 0 11.08 11.00 11.46 11.08 11.60 2,000 22,680 11.340 9.503 9.435 9.829 9.503 9.949 2,332 9.7262 -1.07%
2016-02-29 0 11.20 11.00 11.46 11.20 11.20 4,000 44,800 11.200 9.606 9.435 9.829 9.606 9.606 4,664 9.6061 0.00%
2016-02-26 0 11.20 11.00 11.20 11.00 11.46 21,500 240,340 11.179 9.606 9.435 9.606 9.435 9.829 25,067 9.5877 -2.10%
2016-02-25 0 11.44 10.92 11.44 10.70 11.50 5,000 55,140 11.028 9.812 9.366 9.812 9.177 9.863 5,830 9.4586 0.35%
2016-02-24 0 11.40 11.36 11.40 10.00 11.50 56,000 589,950 10.535 9.778 9.743 9.778 8.577 9.863 65,292 9.0356 9.83%
2016-02-23 0 10.38 10.20 10.38 9.750 10.40 27,000 270,630 10.023 8.903 8.748 8.903 8.362 8.920 31,480 8.5969 3.80%
2016-02-22 0 10.00 10.00 10.36 10.00 10.00 18,500 185,000 10.000 8.577 8.577 8.886 8.577 8.577 21,570 8.5769 2.04%
2016-02-19 0 9.800 9.750 9.900 - - 0 0 - 8.405 8.362 8.491 - - 0 - 0.00%
2016-02-18 0 9.800 9.780 10.38 9.800 9.810 16,000 156,840 9.8025 8.405 8.388 8.903 8.405 8.414 18,655 8.4075 0.41%
2016-02-17 0 9.760 9.720 10.32 - - 0 0 - 8.371 8.337 8.851 - - 0 - 0.00%
2016-02-16 0 9.760 9.760 10.30 9.760 9.840 1,500 14,680 9.7867 8.371 8.371 8.834 8.371 8.440 1,749 8.3939 -0.81%
2016-02-15 0 9.840 9.680 10.32 9.840 9.840 5,000 49,200 9.8400 8.440 8.302 8.851 8.440 8.440 5,830 8.4396 1.44%
2016-02-12 0 9.700 9.700 9.800 9.700 9.700 5,000 48,500 9.7000 8.320 8.320 8.405 8.320 8.320 5,830 8.3196 -1.42%
2016-02-11 0 9.840 9.510 9.840 - - 0 0 - 8.440 8.157 8.440 - - 0 - 0.00%
2016-02-05 0 9.840 9.840 10.04 9.690 9.880 18,000 175,035 9.7242 8.440 8.440 8.611 8.311 8.474 20,987 8.3403 1.34%
2016-02-04 0 9.710 9.710 9.900 - - 0 0 - 8.328 8.328 8.491 - - 0 - 0.00%
2016-02-03 0 9.710 9.710 10.00 9.700 9.840 4,000 38,875 9.7188 8.328 8.328 8.577 8.320 8.440 4,664 8.3356 -1.32%
2016-02-02 0 9.840 9.800 10.00 9.840 9.850 5,500 54,130 9.8418 8.440 8.405 8.577 8.440 8.448 6,413 8.4412 -0.61%
2016-02-01 0 9.900 9.600 9.900 - - 0 0 - 8.491 8.234 8.491 - - 0 - 0.00%
2016-01-29 0 9.900 9.790 9.980 9.880 9.900 9,500 93,870 9.8811 8.491 8.397 8.560 8.474 8.491 11,076 8.4748 -0.20%
2016-01-28 0 9.920 9.820 10.00 9.920 9.950 5,000 49,680 9.9360 8.508 8.422 8.577 8.508 8.534 5,830 8.5220 -2.36%
2016-01-27 0 10.16 10.16 10.24 9.560 9.690 19,000 182,450 9.6026 8.714 8.714 8.783 8.199 8.311 22,153 8.2360 6.05%
2016-01-26 0 9.580 9.580 10.30 9.560 9.570 2,000 19,135 9.5675 8.217 8.217 8.834 8.199 8.208 2,332 8.2059 -0.52%
2016-01-25 0 9.630 9.510 9.860 9.630 9.700 12,500 120,585 9.6468 8.260 8.157 8.457 8.260 8.320 14,574 8.2739 0.42%
2016-01-22 0 9.590 9.560 9.660 9.580 9.640 17,000 163,145 9.5968 8.225 8.199 8.285 8.217 8.268 19,821 8.2310 -0.10%
2016-01-21 0 9.600 9.520 9.600 9.580 9.620 26,500 254,380 9.5992 8.234 8.165 8.234 8.217 8.251 30,897 8.2331 0.10%
2016-01-20 0 9.590 9.550 9.600 9.500 9.590 63,000 601,585 9.5490 8.225 8.191 8.234 8.148 8.225 73,453 8.1900 -0.42%
2016-01-19 0 9.630 9.630 9.880 9.500 9.730 8,000 76,960 9.6200 8.260 8.260 8.474 8.148 8.345 9,327 8.2509 1.37%
2016-01-18 0 9.500 9.500 9.680 9.420 10.00 16,500 158,315 9.5948 8.148 8.148 8.302 8.079 8.577 19,238 8.2294 2.48%
2016-01-15 0 9.270 9.240 9.280 9.230 9.300 131,000 1,212,470 9.2555 7.951 7.925 7.959 7.916 7.976 152,737 7.9383 0.54%
2016-01-14 0 9.220 9.220 9.340 9.220 9.290 205,000 1,893,110 9.2347 7.908 7.908 8.011 7.908 7.968 239,015 7.9205 -0.75%
2016-01-13 0 9.290 9.290 9.330 9.290 9.300 152,000 1,412,105 9.2902 7.968 7.968 8.002 7.968 7.976 177,221 7.9680 0.00%
2016-01-12 0 9.290 9.220 9.330 9.220 9.290 176,000 1,626,640 9.2423 7.968 7.908 8.002 7.908 7.968 205,203 7.9270 0.11%
2016-01-11 0 9.280 9.280 9.340 9.280 9.370 68,000 633,132 9.3108 7.959 7.959 8.011 7.959 8.037 79,283 7.9857 -1.28%
2016-01-08 0 9.400 9.360 9.460 9.340 9.610 241,000 2,276,230 9.4449 8.062 8.028 8.114 8.011 8.242 280,989 8.1008 -2.19%
2016-01-07 0 9.610 9.500 9.610 9.150 9.830 230,500 2,207,525 9.5771 8.242 8.148 8.242 7.848 8.431 268,746 8.2142 -2.24%
2016-01-06 0 9.830 9.820 9.850 9.780 9.850 117,000 1,149,295 9.8230 8.431 8.422 8.448 8.388 8.448 136,414 8.4251 0.51%
2016-01-05 0 9.780 9.780 10.20 9.620 9.740 8,000 77,710 9.7138 8.388 8.388 8.748 8.251 8.354 9,327 8.3313 0.10%
2016-01-04 0 9.770 9.600 10.18 9.600 9.770 21,000 202,520 9.6438 8.380 8.234 8.731 8.234 8.380 24,484 8.2714 0.41%
2015-12-31 0 9.730 9.720 9.900 9.730 9.820 12,000 117,705 9.8088 8.345 8.337 8.491 8.345 8.422 13,991 8.4128 -0.51%
2015-12-30 0 9.780 9.770 9.840 9.740 9.860 15,000 146,855 9.7903 8.388 8.380 8.440 8.354 8.457 17,489 8.3970 0.00%
2015-12-29 0 9.780 9.710 9.780 9.680 9.780 236,500 2,294,380 9.7014 8.388 8.328 8.388 8.302 8.388 275,742 8.3207 0.82%
2015-12-28 0 9.700 9.680 9.720 9.630 9.720 21,500 208,480 9.6967 8.320 8.302 8.337 8.260 8.337 25,067 8.3168 0.00%
2015-12-24 0 9.700 9.660 9.700 9.700 9.800 50,500 490,395 9.7108 8.320 8.285 8.320 8.320 8.405 58,879 8.3288 -0.51%
2015-12-23 0 9.750 9.700 9.900 9.700 9.900 1,261,000 12,257,110 9.7202 8.362 8.320 8.491 8.320 8.491 1,470,235 8.3368 0.31%
2015-12-22 0 9.720 9.720 9.800 9.690 9.800 351,000 3,405,985 9.7037 8.337 8.337 8.405 8.311 8.405 409,241 8.3227 -0.82%
2015-12-21 0 9.800 9.800 9.900 9.600 9.800 3,500 34,000 9.7143 8.405 8.405 8.491 8.234 8.405 4,081 8.3318 2.94%
2015-12-18 0 9.520 9.520 9.950 9.520 9.940 200,427 1,972,842 9.8432 8.165 8.165 8.534 8.165 8.525 233,683 8.4424 -4.23%
2015-12-17 0 9.940 9.940 9.950 9.900 9.980 126,000 1,252,215 9.9382 8.525 8.525 8.534 8.491 8.560 146,907 8.5239 0.40%
2015-12-16 0 9.900 9.900 9.960 9.900 10.00 211,500 2,103,440 9.9453 8.491 8.491 8.543 8.491 8.577 246,594 8.5300 -1.00%
2015-12-15 0 10.00 9.980 10.00 9.960 10.00 129,628 1,295,752 9.9959 8.577 8.560 8.577 8.543 8.577 151,137 8.5734 -0.99%
2015-12-14 0 10.10 10.10 10.14 10.10 10.12 132,000 1,334,450 10.109 8.663 8.663 8.697 8.663 8.680 153,903 8.6707 -0.98%
2015-12-11 0 10.20 10.20 10.26 10.20 10.36 222,000 2,274,680 10.246 8.748 8.748 8.800 8.748 8.886 258,836 8.7881 -1.73%
2015-12-10 0 10.38 10.38 10.40 10.38 10.40 63,500 659,460 10.385 8.903 8.903 8.920 8.903 8.920 74,036 8.9072 -0.95%
2015-12-09 0 10.48 10.48 10.50 10.44 10.60 250,500 2,631,890 10.507 8.989 8.989 9.006 8.954 9.091 292,065 9.0113 -1.69%
2015-12-08 0 10.66 10.64 10.76 10.66 10.70 47,000 502,540 10.692 9.143 9.126 9.229 9.143 9.177 54,799 9.1707 -0.37%
2015-12-07 0 10.70 10.68 10.70 10.68 10.86 99,000 1,062,950 10.737 9.177 9.160 9.177 9.160 9.314 115,427 9.2089 -1.83%
2015-12-04 0 10.90 10.90 10.98 10.90 10.96 14,000 153,010 10.929 9.349 9.349 9.417 9.349 9.400 16,323 9.3739 -0.91%
2015-12-03 0 11.00 10.96 11.00 10.98 11.08 59,000 648,980 11.000 9.435 9.400 9.435 9.417 9.503 68,790 9.4343 -0.72%
2015-12-02 0 11.08 11.06 11.20 10.72 11.20 40,000 447,660 11.192 9.503 9.486 9.606 9.194 9.606 46,637 9.5988 -1.25%
2015-12-01 0 11.22 11.22 11.28 11.16 11.26 3,500 39,160 11.189 9.623 9.623 9.675 9.572 9.658 4,081 9.5963 0.18%
2015-11-30 0 11.20 11.20 11.28 - - 20,000 225,600 11.280 9.606 9.606 9.675 - - 23,319 9.6747 0.00%
2015-11-27 0 11.20 11.20 11.40 11.20 11.40 81,000 915,520 11.303 9.606 9.606 9.778 9.606 9.778 94,440 9.6942 -1.75%
2015-11-26 0 11.40 11.38 11.46 11.34 11.70 243,500 2,793,410 11.472 9.778 9.760 9.829 9.726 10.03 283,904 9.8393 -2.56%
2015-11-25 0 11.70 11.70 11.72 11.60 11.70 286,500 3,334,750 11.640 10.03 10.03 10.05 9.949 10.03 334,038 9.9831 0.52%
2015-11-24 0 11.64 11.64 11.70 11.62 11.70 73,000 850,250 11.647 9.983 9.983 10.03 9.966 10.03 85,113 9.9897 -0.51%
2015-11-23 0 11.70 11.70 11.80 11.68 11.86 17,996 212,143 11.788 10.03 10.03 10.12 10.02 10.17 20,982 10.111 -0.51%
2015-11-20 0 11.76 11.66 11.76 11.50 11.88 20,000 232,550 11.628 10.09 10.00 10.09 9.863 10.19 23,319 9.9727 3.89%
2015-11-19 0 11.32 11.32 11.40 11.28 11.32 151,996 1,691,436 11.128 9.709 9.709 9.778 9.675 9.709 177,216 9.5445 0.35%
2015-11-18 0 11.28 11.02 11.30 10.96 11.28 14,000 154,080 11.006 9.675 9.452 9.692 9.400 9.675 16,323 9.4394 2.36%
2015-11-17 0 11.02 11.02 11.10 10.98 11.10 952,100 10,476,080 11.003 9.452 9.452 9.520 9.417 9.520 1,110,080 9.4372 0.18%
2015-11-16 0 11.00 10.88 11.00 10.84 11.00 416,000 4,567,880 10.980 9.435 9.332 9.435 9.297 9.435 485,026 9.4178 0.18%
2015-11-13 0 10.98 10.98 11.04 10.80 11.00 247,000 2,715,230 10.993 9.417 9.417 9.469 9.263 9.435 287,984 9.4284 -0.18%
2015-11-12 0 11.00 10.98 11.02 10.54 11.06 2,357,500 25,905,929 10.989 9.435 9.417 9.452 9.040 9.486 2,748,676 9.4249 1.85%
2015-11-11 0 10.80 10.80 10.98 10.74 11.00 60,200 661,506 10.988 9.263 9.263 9.417 9.212 9.435 70,189 9.4247 -2.70%
2015-11-10 0 11.10 11.00 11.10 11.02 11.18 39,000 431,900 11.074 9.520 9.435 9.520 9.452 9.589 45,471 9.4983 -0.36%
2015-11-09 0 11.14 11.14 11.24 11.14 11.24 209,500 2,350,360 11.219 9.555 9.555 9.640 9.555 9.640 244,262 9.6223 -1.07%
2015-11-06 0 11.26 11.26 11.36 11.26 11.28 13,000 146,620 11.278 9.658 9.658 9.743 9.658 9.675 15,157 9.6734 -0.71%
2015-11-05 0 11.34 11.34 11.40 11.34 11.46 73,500 836,950 11.387 9.726 9.726 9.778 9.726 9.829 85,696 9.7665 -0.35%
2015-11-04 0 11.38 11.38 11.40 11.38 11.52 66,500 759,620 11.423 9.760 9.760 9.778 9.760 9.881 77,534 9.7972 -1.04%
2015-11-03 0 11.50 11.44 11.52 11.38 11.50 293,340 3,350,192 11.421 9.863 9.812 9.881 9.760 9.863 342,013 9.7955 0.35%
2015-11-02 0 11.46 11.46 11.54 11.32 11.50 62,500 716,030 11.456 9.829 9.829 9.898 9.709 9.863 72,871 9.8261 -0.69%
2015-10-30 0 11.54 11.52 11.54 11.46 11.62 77,000 887,440 11.525 9.898 9.881 9.898 9.829 9.966 89,776 9.8850 0.00%
2015-10-29 0 11.54 11.54 11.56 11.28 11.68 49,500 572,970 11.575 9.898 9.898 9.915 9.675 10.02 57,713 9.9278 -1.87%
2015-10-28 0 11.76 11.76 11.80 11.76 11.76 8,500 99,960 11.760 10.09 10.09 10.12 10.09 10.09 9,910 10.086 0.00%
2015-10-27 0 11.76 11.76 11.80 11.76 11.82 122,500 1,448,740 11.826 10.09 10.09 10.12 10.09 10.14 142,826 10.143 -0.68%
2015-10-26 0 11.84 11.70 11.98 11.84 11.84 5,000 59,200 11.840 10.15 10.03 10.28 10.15 10.15 5,830 10.155 -0.84%
2015-10-23 0 11.94 11.54 11.96 11.56 11.94 31,000 368,470 11.886 10.24 9.898 10.26 9.915 10.24 36,144 10.195 1.36%
2015-10-22 0 11.78 11.78 11.86 11.78 11.86 123,500 1,460,390 11.825 10.10 10.10 10.17 10.10 10.17 143,992 10.142 -0.84%
2015-10-20 0 11.88 11.80 11.88 11.44 11.90 44,500 514,580 11.564 10.19 10.12 10.19 9.812 10.21 51,884 9.9179 3.48%
2015-10-19 0 11.48 11.48 11.56 11.42 11.56 21,500 247,260 11.500 9.846 9.846 9.915 9.795 9.915 25,067 9.8638 0.17%
2015-10-16 0 11.46 11.46 11.54 11.24 11.54 96,500 1,081,650 11.209 9.829 9.829 9.898 9.640 9.898 112,512 9.6136 3.43%
2015-10-15 0 11.08 11.06 11.16 10.92 11.22 23,000 257,150 11.180 9.503 9.486 9.572 9.366 9.623 26,816 9.5893 2.40%
2015-10-14 0 10.82 10.82 10.96 10.50 10.96 23,000 247,330 10.753 9.280 9.280 9.400 9.006 9.400 26,816 9.2231 -0.73%
2015-10-13 0 10.90 10.90 11.08 10.88 11.00 52,000 569,830 10.958 9.349 9.349 9.503 9.332 9.435 60,628 9.3988 -0.91%
2015-10-12 0 11.00 11.00 11.02 10.98 11.10 31,000 342,190 11.038 9.435 9.435 9.452 9.417 9.520 36,144 9.4675 -1.08%
2015-10-09 0 11.12 11.10 11.22 11.10 11.34 72,500 816,610 11.264 9.537 9.520 9.623 9.520 9.726 84,530 9.6606 -1.42%
2015-10-08 0 11.28 11.22 11.28 10.96 11.28 1,028,000 11,197,808 10.893 9.675 9.623 9.675 9.400 9.675 1,198,574 9.3426 3.87%
2015-10-07 0 10.86 10.82 10.96 10.78 11.04 207,500 2,262,870 10.905 9.314 9.280 9.400 9.246 9.469 241,930 9.3534 -0.91%
2015-10-06 0 10.96 10.96 11.06 10.66 12.00 225,500 2,488,840 11.037 9.400 9.400 9.486 9.143 10.29 262,917 9.4663 -6.32%
2015-10-05 0 11.70 11.62 11.96 11.60 12.00 81,500 971,990 11.926 10.03 9.966 10.26 9.949 10.29 95,023 10.229 -2.50%
2015-10-02 0 12.00 11.94 12.08 11.94 12.10 24,500 294,690 12.028 10.29 10.24 10.36 10.24 10.38 28,565 10.316 -0.33%
2015-09-30 0 12.04 12.04 12.06 12.04 12.08 28,055 338,498 12.066 10.33 10.33 10.34 10.33 10.36 32,710 10.348 -0.17%
2015-09-29 0 12.06 12.06 12.08 12.06 12.40 15,500 187,980 12.128 10.34 10.34 10.36 10.34 10.64 18,072 10.402 0.17%
2015-09-25 0 12.22 12.22 12.28 12.18 12.88 35,000 428,340 12.238 10.33 10.33 10.38 10.29 10.88 41,418 10.342 -0.65%
2015-09-24 0 12.30 12.24 12.48 12.22 12.90 18,000 221,600 12.311 10.39 10.34 10.55 10.33 10.90 21,300 10.404 0.00%
2015-09-23 0 12.30 12.18 12.30 12.14 12.50 79,500 987,690 12.424 10.39 10.29 10.39 10.26 10.56 94,077 10.499 -1.76%
2015-09-22 0 12.52 12.52 12.98 12.52 12.72 23,500 295,670 12.582 10.58 10.58 10.97 10.58 10.75 27,809 10.632 -0.63%
2015-09-21 0 12.60 12.60 13.08 12.40 12.60 5,500 68,620 12.476 10.65 10.65 11.05 10.48 10.65 6,508 10.543 0.32%
2015-09-18 0 12.56 12.48 13.14 12.48 12.90 17,517 222,155 12.682 10.61 10.55 11.10 10.55 10.90 20,729 10.717 -2.48%
2015-09-17 0 12.88 12.88 12.98 12.82 13.10 28,000 361,800 12.921 10.88 10.88 10.97 10.83 11.07 33,134 10.919 1.90%
2015-09-16 0 12.64 12.66 12.82 12.52 13.18 24,500 311,980 12.734 10.68 10.70 10.83 10.58 11.14 28,992 10.761 0.48%
2015-09-15 0 12.58 12.50 12.92 12.42 12.90 276,000 3,555,430 12.882 10.63 10.56 10.92 10.50 10.90 326,607 10.886 -2.63%
2015-09-14 0 12.92 12.92 13.10 12.90 13.18 10,500 135,970 12.950 10.92 10.92 11.07 10.90 11.14 12,425 10.943 -0.92%
2015-09-11 0 13.04 12.90 13.06 12.80 13.18 43,000 559,410 13.010 11.02 10.90 11.04 10.82 11.14 50,884 10.994 1.72%
2015-09-10 0 12.82 12.88 12.90 12.68 12.94 38,500 494,180 12.836 10.83 10.88 10.90 10.72 10.93 45,559 10.847 1.10%
2015-09-09 0 12.68 12.68 12.90 12.50 12.90 41,000 524,670 12.797 10.72 10.72 10.90 10.56 10.90 48,518 10.814 0.32%
2015-09-08 0 12.64 12.50 12.66 12.40 12.68 19,000 238,650 12.561 10.68 10.56 10.70 10.48 10.72 22,484 10.614 1.44%
2015-09-07 0 12.46 12.40 12.58 12.40 12.72 18,500 231,550 12.516 10.53 10.48 10.63 10.48 10.75 21,892 10.577 -0.95%
2015-09-04 0 12.58 12.58 12.90 12.58 12.90 74,000 934,130 12.623 10.63 10.63 10.90 10.63 10.90 87,569 10.667 -0.16%
2015-09-02 0 12.60 12.58 12.92 12.58 13.40 109,000 1,412,010 12.954 10.65 10.63 10.92 10.63 11.32 128,986 10.947 -6.80%
2015-09-01 0 13.52 13.50 13.80 13.44 14.06 187,125 2,609,810 13.947 11.43 11.41 11.66 11.36 11.88 221,436 11.786 -4.38%
2015-08-31 0 14.14 14.06 14.08 14.06 14.14 13,000 183,250 14.096 11.95 11.88 11.90 11.88 11.95 15,384 11.912 0.00%
2015-08-28 0 14.14 14.12 14.16 14.04 14.80 148,500 2,142,970 14.431 11.95 11.93 11.97 11.86 12.51 175,729 12.195 -3.81%
2015-08-27 0 14.70 14.70 14.76 14.50 14.80 177,000 2,598,430 14.680 12.42 12.42 12.47 12.25 12.51 209,455 12.406 2.51%
2015-08-26 0 14.34 14.30 14.52 14.02 14.72 234,000 3,351,925 14.324 12.12 12.08 12.27 11.85 12.44 276,906 12.105 1.99%
2015-08-25 0 14.06 14.02 14.18 14.02 14.48 82,717 1,171,595 14.164 11.88 11.85 11.98 11.85 12.24 97,884 11.969 -1.68%
2015-08-24 0 14.30 14.30 14.48 14.10 14.80 143,000 2,056,540 14.381 12.08 12.08 12.24 11.92 12.51 169,220 12.153 -4.03%
2015-08-21 0 14.90 14.90 15.00 14.36 15.02 120,500 1,761,060 14.615 12.59 12.59 12.68 12.13 12.69 142,595 12.350 1.09%
2015-08-20 0 14.74 14.74 14.98 14.52 15.00 104,000 1,538,510 14.793 12.46 12.46 12.66 12.27 12.68 123,069 12.501 0.00%
2015-08-19 0 14.74 14.74 14.78 14.70 14.96 114,000 1,682,960 14.763 12.46 12.46 12.49 12.42 12.64 134,903 12.475 -1.60%
2015-08-18 0 14.98 14.80 14.98 14.66 15.00 56,000 831,770 14.853 12.66 12.51 12.66 12.39 12.68 66,268 12.552 1.22%
2015-08-17 0 14.80 14.66 15.10 14.68 15.56 124,000 1,855,750 14.966 12.51 12.39 12.76 12.41 13.15 146,737 12.647 -4.76%
2015-08-14 0 15.54 15.74 15.76 15.46 15.74 40,000 623,630 15.591 13.13 13.30 13.32 13.06 13.30 47,334 13.175 -0.38%
2015-08-13 0 15.60 15.54 15.70 15.50 15.92 113,500 1,772,770 15.619 13.18 13.13 13.27 13.10 13.45 134,311 13.199 -2.99%
2015-08-12 0 16.08 16.04 16.24 16.00 16.72 130,000 2,119,425 16.303 13.59 13.55 13.72 13.52 14.13 153,837 13.777 -4.17%
2015-08-11 0 16.78 16.78 16.80 16.60 16.86 197,500 3,313,050 16.775 14.18 14.18 14.20 14.03 14.25 233,713 14.176 -0.47%
2015-08-10 0 16.86 16.86 16.98 16.78 17.12 156,000 2,639,670 16.921 14.25 14.25 14.35 14.18 14.47 184,604 14.299 -1.40%
2015-08-07 0 17.10 17.10 17.14 17.08 17.34 48,500 830,780 17.129 14.45 14.45 14.48 14.43 14.65 57,393 14.475 0.00%
2015-08-06 0 17.10 17.10 17.16 17.08 17.12 92,000 1,573,200 17.100 14.45 14.45 14.50 14.43 14.47 108,869 14.450 0.00%
2015-08-05 0 17.10 17.10 17.12 17.10 17.12 89,000 1,522,000 17.101 14.45 14.45 14.47 14.45 14.47 105,319 14.451 0.00%
2015-08-04 0 17.10 17.10 17.20 17.00 17.10 92,500 1,579,930 17.080 14.45 14.45 14.53 14.37 14.45 109,461 14.434 0.59%
2015-08-03 0 17.00 17.00 17.10 16.80 17.02 68,500 1,164,310 16.997 14.37 14.37 14.45 14.20 14.38 81,060 14.364 -0.58%
2015-07-31 0 17.10 17.10 17.16 17.00 17.14 92,000 1,569,280 17.057 14.45 14.45 14.50 14.37 14.48 108,869 14.414 0.00%
2015-07-30 0 17.10 17.00 17.10 17.00 17.40 49,500 847,560 17.122 14.45 14.37 14.45 14.37 14.70 58,576 14.469 0.59%
2015-07-29 0 17.00 17.00 17.20 16.80 17.46 91,400 1,556,002 17.024 14.37 14.37 14.53 14.20 14.75 108,159 14.386 0.83%
2015-07-28 0 16.86 16.86 16.92 16.82 17.20 255,055 4,337,805 17.007 14.25 14.25 14.30 14.21 14.53 301,822 14.372 -2.77%
2015-07-27 0 17.34 17.30 17.44 17.04 17.88 277,609 4,903,472 17.663 14.65 14.62 14.74 14.40 15.11 328,511 14.926 -2.36%
2015-07-24 0 17.76 17.74 17.76 17.36 17.76 136,942 2,402,281 17.542 15.01 14.99 15.01 14.67 15.01 162,052 14.824 -1.11%
2015-07-23 0 17.96 17.92 17.96 17.34 18.18 3,360,900 58,769,690 17.486 15.18 15.14 15.18 14.65 15.36 3,977,151 14.777 2.86%
2015-07-22 0 17.46 17.40 17.46 17.26 18.10 736,500 12,863,620 17.466 14.75 14.70 14.75 14.59 15.30 871,544 14.760 -1.91%
2015-07-21 0 17.80 17.80 17.86 17.66 18.40 607,500 10,943,290 18.014 15.04 15.04 15.09 14.92 15.55 718,891 15.222 -3.05%
2015-07-20 0 18.36 18.36 18.48 17.42 24.00 2,221,000 42,105,280 18.958 15.52 15.52 15.62 14.72 20.28 2,628,240 16.020 -11.56%
2015-07-17 0 32.65 32.65 32.70 31.40 32.75 1,818,634 59,006,624 32.446 17.54 17.54 17.57 16.87 17.60 3,384,680 17.433 3.32%
2015-07-16 0 31.60 31.50 31.60 30.80 31.90 669,767 20,909,228 31.219 16.98 16.93 16.98 16.55 17.14 1,246,511 16.774 2.10%
2015-07-15 0 30.95 30.95 31.00 30.55 31.10 666,000 20,598,525 30.929 16.63 16.63 16.66 16.41 16.71 1,239,500 16.618 1.64%
2015-07-14 0 30.45 30.40 30.50 29.95 30.55 599,500 18,127,350 30.237 16.36 16.33 16.39 16.09 16.41 1,115,736 16.247 1.50%
2015-07-13 0 30.00 29.95 30.00 29.80 30.25 452,500 13,580,037 30.011 16.12 16.09 16.12 16.01 16.25 842,153 16.125 -0.66%
2015-07-10 0 30.20 30.05 30.20 29.50 30.65 1,055,000 31,641,425 29.992 16.23 16.15 16.23 15.85 16.47 1,963,472 16.115 2.55%
2015-07-09 0 29.45 29.50 29.55 28.85 30.95 631,033 18,646,761 29.550 15.82 15.85 15.88 15.50 16.63 1,174,423 15.877 -1.17%
2015-07-08 0 29.80 29.70 29.80 29.05 30.00 301,327 8,926,960 29.625 16.01 15.96 16.01 15.61 16.12 560,803 15.918 -0.67%
2015-07-07 0 30.00 30.00 30.25 29.10 31.10 346,000 10,381,025 30.003 16.12 16.12 16.25 15.64 16.71 643,945 16.121 2.92%
2015-07-06 0 29.15 29.15 29.50 28.40 30.05 374,500 10,867,675 29.019 15.66 15.66 15.85 15.26 16.15 696,986 15.592 -5.05%
2015-07-03 0 30.70 30.70 31.00 30.70 31.50 163,859 5,087,954 31.051 16.50 16.50 16.66 16.50 16.93 304,960 16.684 -2.23%
2015-07-02 0 31.40 31.40 31.50 31.05 32.00 333,000 10,459,850 31.411 16.87 16.87 16.93 16.68 17.19 619,750 16.878 1.62%
2015-06-30 0 30.90 30.90 31.00 30.00 31.50 238,000 7,380,775 31.012 16.60 16.60 16.66 16.12 16.93 442,944 16.663 1.81%
2015-06-29 0 30.35 30.35 30.50 30.20 31.60 359,716 11,030,688 30.665 16.31 16.31 16.39 16.23 16.98 669,472 16.477 -3.68%
2015-06-26 0 31.90 31.85 32.00 31.80 33.25 461,109 14,792,960 32.081 16.93 16.90 16.98 16.88 17.65 868,797 17.027 -1.39%
2015-06-25 0 32.35 32.30 32.75 29.00 33.50 1,506,500 48,325,150 32.078 17.17 17.14 17.38 15.39 17.78 2,838,466 17.025 13.11%
2015-06-24 0 28.60 28.60 28.70 28.25 28.90 13,500 386,125 28.602 15.18 15.18 15.23 14.99 15.34 25,436 15.180 -0.35%
2015-06-23 0 28.70 28.70 28.75 28.00 28.90 28,000 798,000 28.500 15.23 15.23 15.26 14.86 15.34 52,756 15.126 2.50%
2015-06-22 0 28.00 28.00 28.20 28.00 28.00 21,500 603,000 28.047 14.86 14.86 14.97 14.86 14.86 40,509 14.886 0.00%
2015-06-19 0 28.00 28.00 28.40 28.00 28.40 84,849 2,381,911 28.072 14.86 14.86 15.07 14.86 15.07 159,868 14.899 -1.41%
2015-06-18 0 28.40 28.40 28.50 28.00 28.55 44,500 1,267,250 28.478 15.07 15.07 15.13 14.86 15.15 83,845 15.114 1.43%
2015-06-17 0 28.00 28.00 28.10 27.50 28.00 48,133 1,336,969 27.777 14.86 14.86 14.91 14.60 14.86 90,690 14.742 2.00%
2015-06-16 0 27.45 27.40 27.60 27.35 27.60 56,400 1,554,115 27.555 14.57 14.54 14.65 14.52 14.65 106,266 14.625 -1.61%
2015-06-15 0 27.90 27.65 27.90 27.20 27.90 40,800 1,128,005 27.647 14.81 14.68 14.81 14.44 14.81 76,873 14.674 2.20%
2015-06-12 0 27.30 27.30 27.85 27.15 27.30 77,500 2,130,814 27.494 14.49 14.49 14.78 14.41 14.49 146,021 14.592 -1.09%
2015-06-11 0 27.60 27.55 27.90 27.25 27.70 59,000 1,623,925 27.524 14.65 14.62 14.81 14.46 14.70 111,165 14.608 1.10%
2015-06-10 0 27.30 27.30 27.70 27.25 27.65 62,500 1,715,900 27.454 14.49 14.49 14.70 14.46 14.68 117,759 14.571 -0.18%
2015-06-09 0 27.35 27.35 27.65 26.90 27.70 114,000 3,094,450 27.144 14.52 14.52 14.68 14.28 14.70 214,793 14.407 -0.18%
2015-06-08 0 27.40 27.40 27.75 27.05 27.50 263,500 7,233,000 27.450 14.54 14.54 14.73 14.36 14.60 496,473 14.569 -0.18%
2015-06-05 0 27.45 27.35 27.45 27.00 27.55 86,000 2,346,250 27.282 14.57 14.52 14.57 14.33 14.62 162,037 14.480 -0.54%
2015-06-04 0 27.60 27.55 27.70 27.45 27.75 39,500 1,089,975 27.594 14.65 14.62 14.70 14.57 14.73 74,424 14.646 1.85%
2015-06-03 0 27.10 27.05 27.10 27.05 27.70 50,555 1,384,104 27.378 14.38 14.36 14.38 14.36 14.70 95,253 14.531 0.37%
2015-06-02 0 27.00 26.90 27.00 26.85 27.95 244,000 6,625,395 27.153 14.33 14.28 14.33 14.25 14.83 459,732 14.411 -0.55%
2015-06-01 0 27.15 27.05 27.20 27.05 27.95 72,500 1,977,525 27.276 14.41 14.36 14.44 14.36 14.83 136,601 14.477 -0.73%
2015-05-29 0 27.35 27.30 27.50 26.90 27.95 1,012,500 27,800,725 27.458 14.52 14.49 14.60 14.28 14.83 1,907,698 14.573 1.48%
2015-05-28 0 26.95 26.90 27.00 26.90 27.60 410,500 11,159,225 27.184 14.30 14.28 14.33 14.28 14.65 773,442 14.428 -0.92%
2015-05-27 0 27.20 27.15 27.70 27.05 28.00 117,500 3,217,800 27.386 14.44 14.41 14.70 14.36 14.86 221,387 14.535 -3.03%
2015-05-26 0 28.05 28.00 28.20 27.50 28.25 16,500 460,425 27.905 14.89 14.86 14.97 14.60 14.99 31,088 14.810 2.00%
2015-05-22 0 27.50 27.55 27.95 27.50 28.70 72,000 2,018,175 28.030 14.60 14.62 14.83 14.60 15.23 135,659 14.877 -3.85%
2015-05-21 0 28.60 28.50 28.60 28.50 28.65 7,500 214,400 28.587 15.18 15.13 15.18 15.13 15.21 14,131 15.172 0.18%
2015-05-20 0 28.55 28.50 29.00 28.00 29.05 86,000 2,438,675 28.357 15.15 15.13 15.39 14.86 15.42 162,037 15.050 0.88%
2015-05-19 0 28.30 28.25 28.80 28.30 28.85 18,500 530,125 28.655 15.02 14.99 15.29 15.02 15.31 34,857 15.209 -0.35%
2015-05-18 0 28.40 28.40 28.55 28.40 28.85 56,700 1,619,155 28.557 15.07 15.07 15.15 15.07 15.31 106,831 15.156 -1.05%
2015-05-15 0 28.70 28.50 28.70 28.50 29.00 62,500 1,797,600 28.762 15.23 15.13 15.23 15.13 15.39 117,759 15.265 0.00%
2015-05-14 0 28.70 28.65 28.70 28.45 28.90 53,500 1,534,625 28.685 15.23 15.21 15.23 15.10 15.34 100,802 15.224 0.17%
2015-05-13 0 28.65 28.75 28.90 27.50 29.10 98,500 2,815,700 28.586 15.21 15.26 15.34 14.60 15.44 185,588 15.172 4.95%
2015-05-12 0 27.30 27.30 27.55 27.20 27.80 27,000 741,750 27.472 14.49 14.49 14.62 14.44 14.75 50,872 14.581 -0.73%
2015-05-11 0 27.50 27.30 27.50 27.20 27.75 23,000 630,625 27.418 14.60 14.49 14.60 14.44 14.73 43,335 14.552 1.10%
2015-05-08 0 27.20 27.20 27.30 27.20 27.20 20,000 543,000 27.150 14.44 14.44 14.49 14.44 14.44 37,683 14.410 0.37%
2015-05-07 0 27.10 27.05 27.10 27.00 27.20 40,000 1,088,894 27.222 14.38 14.36 14.38 14.33 14.44 75,366 14.448 -0.37%
2015-05-06 0 27.20 27.20 27.35 27.20 27.40 22,000 600,775 27.308 14.44 14.44 14.52 14.44 14.54 41,451 14.494 -0.73%
2015-05-05 0 27.40 27.30 27.45 27.30 27.55 23,000 630,000 27.391 14.54 14.49 14.57 14.49 14.62 43,335 14.538 0.00%
2015-05-04 0 27.40 27.40 27.65 27.30 27.60 47,500 1,304,725 27.468 14.54 14.54 14.68 14.49 14.65 89,497 14.578 0.00%
2015-04-30 0 27.40 27.35 27.40 27.50 27.80 80,000 2,207,725 27.597 14.54 14.52 14.54 14.60 14.75 150,732 14.647 -0.90%
2015-04-29 0 27.65 27.40 27.70 27.40 27.65 69,000 1,897,325 27.497 14.68 14.54 14.70 14.54 14.68 130,006 14.594 0.55%
2015-04-28 0 27.50 27.40 28.05 27.50 28.00 55,000 1,515,675 27.558 14.60 14.54 14.89 14.60 14.86 103,628 14.626 -1.79%
2015-04-27 0 28.00 27.95 28.30 27.95 28.40 92,500 2,593,000 28.032 14.86 14.83 15.02 14.83 15.07 174,284 14.878 0.72%
2015-04-24 0 27.80 27.80 28.00 27.80 28.30 4,000 112,550 28.138 14.75 14.75 14.86 14.75 15.02 7,537 14.934 -0.36%
2015-04-23 0 27.90 27.65 28.20 27.85 28.00 62,500 1,746,050 27.937 14.81 14.68 14.97 14.78 14.86 117,759 14.827 -0.36%
2015-04-22 0 28.00 28.00 28.35 28.00 28.80 27,000 765,450 28.350 14.86 14.86 15.05 14.86 15.29 50,872 15.047 0.18%
2015-04-21 0 27.95 27.50 28.00 27.70 28.00 71,000 1,986,175 27.974 14.83 14.60 14.86 14.70 14.86 133,774 14.847 0.00%
2015-04-20 0 27.95 27.85 28.05 27.75 28.25 98,900 2,758,905 27.896 14.83 14.78 14.89 14.73 14.99 186,342 14.806 -1.41%
2015-04-17 0 28.35 28.10 28.35 28.40 28.50 7,500 213,250 28.433 15.05 14.91 15.05 15.07 15.13 14,131 15.091 -0.18%
2015-04-16 0 28.40 28.15 28.45 28.05 28.45 9,500 268,075 28.218 15.07 14.94 15.10 14.89 15.10 17,899 14.977 0.89%
2015-04-15 0 28.15 28.05 28.20 28.00 29.00 30,500 859,300 28.174 14.94 14.89 14.97 14.86 15.39 57,466 14.953 0.54%
2015-04-14 0 28.00 27.95 28.00 28.00 29.00 106,500 2,992,400 28.098 14.86 14.83 14.86 14.86 15.39 200,662 14.913 0.00%
2015-04-13 0 28.00 27.90 28.00 27.85 28.90 136,500 3,852,525 28.224 14.86 14.81 14.86 14.78 15.34 257,186 14.980 -1.75%
2015-04-10 0 28.50 28.35 28.95 28.25 29.00 25,500 727,350 28.524 15.13 15.05 15.37 14.99 15.39 48,046 15.139 0.88%
2015-04-09 0 28.25 28.20 28.25 27.95 29.00 15,500 440,450 28.416 14.99 14.97 14.99 14.83 15.39 29,204 15.082 1.80%
2015-04-08 0 27.75 27.75 28.45 27.75 29.00 87,300 2,430,440 27.840 14.73 14.73 15.10 14.73 15.39 164,486 14.776 0.00%
2015-04-02 0 27.75 27.70 28.00 27.70 29.00 16,500 462,450 28.027 14.73 14.70 14.86 14.70 15.39 31,088 14.875 -0.89%
2015-04-01 0 28.00 28.00 28.50 27.60 29.00 133,600 3,780,850 28.300 14.86 14.86 15.13 14.65 15.39 251,722 15.020 -1.75%
2015-03-31 0 28.50 28.50 28.90 28.50 29.30 115,500 3,299,275 28.565 15.13 15.13 15.34 15.13 15.55 217,619 15.161 -0.70%
2015-03-30 0 28.70 28.55 28.80 28.70 29.30 7,000 203,750 29.107 15.23 15.15 15.29 15.23 15.55 13,189 15.448 -0.52%
2015-03-27 0 28.85 28.85 29.00 28.60 29.50 17,000 491,275 28.899 15.31 15.31 15.39 15.18 15.66 32,030 15.338 -1.54%
2015-03-26 0 29.30 29.15 29.30 29.25 29.80 15,500 460,175 29.689 15.55 15.47 15.55 15.52 15.82 29,204 15.757 0.51%
2015-03-25 0 29.15 29.15 29.35 29.05 29.35 11,451 335,449 29.294 15.47 15.47 15.58 15.42 15.58 21,575 15.548 0.52%
2015-03-24 0 29.00 28.55 29.35 29.00 29.60 6,500 190,475 29.304 15.39 15.15 15.58 15.39 15.71 12,247 15.553 -0.85%
2015-03-23 0 29.25 29.00 29.30 29.20 29.45 155,000 4,529,100 29.220 15.52 15.39 15.55 15.50 15.63 292,043 15.508 0.00%
2015-03-20 0 29.25 29.25 29.50 29.00 29.80 53,500 1,565,425 29.260 15.52 15.52 15.66 15.39 15.82 100,802 15.530 1.21%
2015-03-19 0 28.90 28.90 29.20 28.50 29.50 38,000 1,101,925 28.998 15.34 15.34 15.50 15.13 15.66 71,598 15.391 1.40%
2015-03-18 0 28.50 28.50 29.00 28.50 29.50 33,000 944,100 28.609 15.13 15.13 15.39 15.13 15.66 62,177 15.184 -0.35%
2015-03-17 0 28.60 28.50 29.10 28.50 29.10 47,000 1,344,575 28.608 15.18 15.13 15.44 15.13 15.44 88,555 15.184 -1.38%
2015-03-16 0 29.00 28.75 29.00 29.00 29.10 21,000 609,200 29.010 15.39 15.26 15.39 15.39 15.44 39,567 15.397 -0.68%
2015-03-13 0 29.20 29.10 29.20 29.10 29.45 383,500 11,202,500 29.211 15.50 15.44 15.50 15.44 15.63 722,570 15.504 -0.17%
2015-03-12 0 29.25 28.70 29.30 29.05 29.50 4,000 117,775 29.444 15.52 15.23 15.55 15.42 15.66 7,537 15.627 1.21%
2015-03-11 0 28.90 28.90 29.20 28.65 29.05 60,000 1,736,725 28.945 15.34 15.34 15.50 15.21 15.42 113,049 15.363 0.70%
2015-03-10 0 28.70 28.65 29.55 28.70 29.65 8,000 234,025 29.253 15.23 15.21 15.68 15.23 15.74 15,073 15.526 -0.17%
2015-03-09 0 28.75 28.70 29.00 28.70 29.75 6,000 175,875 29.313 15.26 15.23 15.39 15.23 15.79 11,305 15.557 -0.86%
2015-03-06 0 29.00 29.00 29.20 28.50 29.25 202,000 5,857,875 28.999 15.39 15.39 15.50 15.13 15.52 380,598 15.391 1.40%
2015-03-05 0 28.60 28.60 28.80 28.10 29.30 135,000 3,856,900 28.570 15.18 15.18 15.29 14.91 15.55 254,360 15.163 -2.05%
2015-03-04 0 29.20 29.15 29.80 28.95 30.00 61,500 1,817,850 29.559 15.50 15.47 15.82 15.37 15.92 115,875 15.688 1.04%
2015-03-03 0 28.90 28.85 29.65 28.55 29.40 92,000 2,671,675 29.040 15.34 15.31 15.74 15.15 15.60 173,341 15.413 1.40%
2015-03-02 0 28.50 28.50 28.80 28.25 28.55 73,000 2,077,825 28.463 15.13 15.13 15.29 14.99 15.15 137,543 15.107 1.42%
2015-02-27 0 28.10 28.10 28.40 27.50 28.10 102,500 2,858,950 27.892 14.91 14.91 15.07 14.60 14.91 193,125 14.804 2.18%
2015-02-26 0 27.50 27.50 27.70 27.30 27.65 74,024 2,034,112 27.479 14.60 14.60 14.70 14.49 14.68 139,472 14.584 0.36%
2015-02-25 0 27.40 27.35 27.45 27.25 27.40 51,000 1,393,200 27.318 14.54 14.52 14.57 14.46 14.54 96,091 14.499 0.55%
2015-02-24 0 27.25 27.20 27.45 27.20 27.35 116,000 3,161,950 27.258 14.46 14.44 14.57 14.44 14.52 218,561 14.467 0.55%
2015-02-23 0 27.10 27.10 27.20 27.05 27.15 37,000 1,002,350 27.091 14.38 14.38 14.44 14.36 14.41 69,713 14.378 0.18%
2015-02-18 0 27.05 27.00 27.35 27.00 27.25 10,500 284,775 27.121 14.36 14.33 14.52 14.33 14.46 19,784 14.395 -0.18%
2015-02-17 0 27.10 27.05 27.25 27.10 27.35 22,024 600,394 27.261 14.38 14.36 14.46 14.38 14.52 41,496 14.469 0.18%
2015-02-16 0 27.05 27.05 27.20 27.00 27.25 47,500 1,287,250 27.100 14.36 14.36 14.44 14.33 14.46 89,497 14.383 -0.18%
2015-02-13 0 27.10 27.25 27.30 26.40 27.45 26,000 704,625 27.101 14.38 14.46 14.49 14.01 14.57 48,988 14.384 -0.37%
2015-02-12 0 27.20 27.00 27.20 27.00 27.45 48,024 1,299,058 27.050 14.44 14.33 14.44 14.33 14.57 90,484 14.357 0.74%
2015-02-11 0 27.00 27.00 27.25 27.00 27.25 57,500 1,553,900 27.024 14.33 14.33 14.46 14.33 14.46 108,338 14.343 -0.92%
2015-02-10 0 27.25 27.15 27.45 27.00 27.25 180,024 4,870,970 27.057 14.46 14.41 14.57 14.33 14.46 339,192 14.361 1.30%
2015-02-09 0 26.90 26.50 26.90 26.60 26.90 16,500 443,600 26.885 14.28 14.06 14.28 14.12 14.28 31,088 14.269 0.19%
2015-02-06 0 26.85 26.45 26.90 26.50 26.85 9,000 239,900 26.656 14.25 14.04 14.28 14.06 14.25 16,957 14.147 1.32%
2015-02-05 0 26.50 26.40 26.95 26.30 26.70 105,500 2,786,975 26.417 14.06 14.01 14.30 13.96 14.17 198,777 14.021 0.00%
2015-02-04 0 26.50 26.40 26.95 26.40 27.00 16,500 438,875 26.598 14.06 14.01 14.30 14.01 14.33 31,088 14.117 -0.75%
2015-02-03 0 26.70 26.70 26.95 26.45 27.05 468,500 12,551,353 26.791 14.17 14.17 14.30 14.04 14.36 882,723 14.219 -0.74%
2015-02-02 0 26.90 26.80 26.90 26.50 26.90 136,500 3,665,250 26.852 14.28 14.22 14.28 14.06 14.28 257,186 14.251 -0.37%
2015-01-30 0 27.00 27.00 27.15 26.70 27.45 60,500 1,632,050 26.976 14.33 14.33 14.41 14.17 14.57 113,991 14.317 1.69%
2015-01-29 0 26.55 26.55 26.90 26.30 27.25 51,500 1,386,800 26.928 14.09 14.09 14.28 13.96 14.46 97,034 14.292 -2.03%
2015-01-28 0 27.10 27.10 27.45 27.00 27.45 294,500 7,980,914 27.100 14.38 14.38 14.57 14.33 14.57 554,881 14.383 -0.37%
2015-01-27 0 27.20 27.10 27.20 26.80 27.20 52,000 1,405,375 27.026 14.44 14.38 14.44 14.22 14.44 97,976 14.344 1.49%
2015-01-26 0 26.80 26.70 26.85 26.65 26.85 33,500 896,600 26.764 14.22 14.17 14.25 14.14 14.25 63,119 14.205 0.75%
2015-01-23 0 26.60 26.45 26.60 26.55 26.85 36,500 976,775 26.761 14.12 14.04 14.12 14.09 14.25 68,771 14.203 1.14%
2015-01-22 0 26.30 26.25 26.40 26.30 26.85 10,500 279,525 26.621 13.96 13.93 14.01 13.96 14.25 19,784 14.129 -1.50%
2015-01-21 0 26.70 26.40 26.70 26.30 26.85 18,500 490,900 26.535 14.17 14.01 14.17 13.96 14.25 34,857 14.083 1.52%
2015-01-20 0 26.30 26.30 26.45 26.20 26.85 30,500 805,875 26.422 13.96 13.96 14.04 13.91 14.25 57,466 14.023 0.19%
2015-01-19 0 26.25 26.20 26.25 26.25 26.85 25,500 674,425 26.448 13.93 13.91 13.93 13.93 14.25 48,046 14.037 -0.94%
2015-01-16 0 26.50 26.40 26.50 26.35 26.50 18,500 489,800 26.476 14.06 14.01 14.06 13.99 14.06 34,857 14.052 -0.75%
2015-01-15 0 26.70 26.70 26.85 26.70 26.85 9,000 241,350 26.817 14.17 14.17 14.25 14.17 14.25 16,957 14.233 -0.56%
2015-01-14 0 26.85 26.50 26.85 26.90 26.90 7,500 201,750 26.900 14.25 14.06 14.25 14.28 14.28 14,131 14.277 0.75%
2015-01-13 0 26.65 26.60 26.65 26.65 26.85 21,500 573,975 26.697 14.14 14.12 14.14 14.14 14.25 40,509 14.169 -0.37%
2015-01-12 0 26.75 26.45 26.80 26.10 26.90 38,000 1,005,350 26.457 14.20 14.04 14.22 13.85 14.28 71,598 14.042 -0.93%
2015-01-09 0 27.00 26.85 27.00 26.35 27.00 80,000 2,143,350 26.792 14.33 14.25 14.33 13.99 14.33 150,732 14.220 3.05%
2015-01-08 0 26.20 26.20 26.60 26.15 27.00 23,000 615,525 26.762 13.91 13.91 14.12 13.88 14.33 43,335 14.204 -2.06%
2015-01-07 0 26.75 26.70 26.75 26.75 27.00 79,500 2,127,875 26.766 14.20 14.17 14.20 14.20 14.33 149,790 14.206 -0.93%
2015-01-06 0 27.00 26.45 27.00 26.90 27.00 57,000 1,537,850 26.980 14.33 14.04 14.33 14.28 14.33 107,396 14.319 -0.37%
2015-01-05 0 27.10 27.05 27.10 27.00 27.20 42,000 1,137,300 27.079 14.38 14.36 14.38 14.33 14.44 79,134 14.372 0.74%
2015-01-02 0 26.90 26.85 27.00 26.85 27.00 65,000 1,750,950 26.938 14.28 14.25 14.33 14.25 14.33 122,470 14.297 -1.10%
2014-12-31 0 27.20 27.00 27.20 26.85 27.20 146,500 3,942,875 26.914 14.44 14.33 14.44 14.25 14.44 276,027 14.284 1.30%
2014-12-30 0 26.85 26.80 26.85 26.50 27.00 71,000 1,904,450 26.823 14.25 14.22 14.25 14.06 14.33 133,774 14.236 0.00%
2014-12-29 0 26.85 26.75 26.90 26.80 27.80 571,500 15,499,750 27.121 14.25 14.20 14.28 14.22 14.75 1,076,790 14.394 -0.56%
2014-12-24 0 27.00 26.75 27.00 27.00 27.65 154,000 4,185,750 27.180 14.33 14.20 14.33 14.33 14.68 290,159 14.426 0.00%
2014-12-23 0 27.00 26.20 27.00 27.20 27.20 6,500 176,800 27.200 14.33 13.91 14.33 14.44 14.44 12,247 14.436 1.89%
2014-12-22 0 26.50 26.50 26.70 26.50 26.80 10,500 280,400 26.705 14.06 14.06 14.17 14.06 14.22 19,784 14.173 0.76%
2014-12-19 0 26.30 26.30 26.70 26.30 26.70 3,500 93,050 26.586 13.96 13.96 14.17 13.96 14.17 6,595 14.110 -0.57%
2014-12-18 0 26.45 26.15 26.45 26.10 27.00 13,500 358,650 26.567 14.04 13.88 14.04 13.85 14.33 25,436 14.100 0.95%
2014-12-17 0 26.20 26.10 26.95 26.15 26.95 6,500 173,275 26.658 13.91 13.85 14.30 13.88 14.30 12,247 14.148 -2.60%
2014-12-16 0 26.90 26.90 26.95 26.35 27.00 5,500 147,775 26.868 14.28 14.28 14.30 13.99 14.33 10,363 14.260 1.51%
2014-12-15 0 26.50 26.20 26.50 26.90 26.95 5,000 134,650 26.930 14.06 13.91 14.06 14.28 14.30 9,421 14.293 -1.67%
2014-12-12 0 26.95 26.80 26.95 - - 0 0 - 14.30 14.22 14.30 - - 0 - 0.00%
2014-12-11 0 26.95 26.30 26.95 27.00 27.00 5,000 135,000 27.000 14.30 13.96 14.30 14.33 14.33 9,421 14.330 1.70%
2014-12-10 0 26.50 26.35 26.95 26.30 26.50 8,500 225,050 26.476 14.06 13.99 14.30 13.96 14.06 16,015 14.052 0.76%
2014-12-09 0 26.30 26.30 27.00 26.30 26.45 5,500 145,100 26.382 13.96 13.96 14.33 13.96 14.04 10,363 14.002 -1.13%
2014-12-08 0 26.60 26.30 27.00 - - 0 0 - 14.12 13.96 14.33 - - 0 - 0.00%
2014-12-05 0 26.60 26.60 27.25 26.50 27.45 3,000 81,875 27.292 14.12 14.12 14.46 14.06 14.57 5,652 14.485 -2.21%
2014-12-04 0 27.20 26.40 27.20 27.20 27.20 9,500 258,400 27.200 14.44 14.01 14.44 14.44 14.44 17,899 14.436 0.00%
2014-12-03 0 27.20 26.35 27.30 27.10 27.30 33,000 895,500 27.136 14.44 13.99 14.49 14.38 14.49 62,177 14.402 0.37%
2014-12-02 0 27.10 27.10 27.15 27.10 27.25 15,000 407,100 27.140 14.38 14.38 14.41 14.38 14.46 28,262 14.404 -0.37%
2014-12-01 0 27.20 27.10 27.20 27.10 27.30 22,000 597,700 27.168 14.44 14.38 14.44 14.38 14.49 41,451 14.419 0.37%
2014-11-28 0 27.10 27.10 27.30 27.10 27.30 3,500 95,350 27.243 14.38 14.38 14.49 14.38 14.49 6,595 14.459 0.00%
2014-11-27 0 27.10 27.10 27.30 27.10 27.50 5,500 151,050 27.464 14.38 14.38 14.49 14.38 14.60 10,363 14.576 -0.73%
2014-11-26 0 27.30 26.25 27.30 27.10 27.50 5,000 136,500 27.300 14.49 13.93 14.49 14.38 14.60 9,421 14.489 0.00%
2014-11-25 0 27.30 26.80 27.30 27.30 27.50 4,000 109,500 27.375 14.49 14.22 14.49 14.49 14.60 7,537 14.529 0.37%
2014-11-24 0 27.20 26.35 27.20 26.90 27.25 5,900 160,225 27.157 14.44 13.99 14.44 14.28 14.46 11,116 14.413 1.12%
2014-11-21 0 26.90 26.65 26.90 26.90 27.50 3,500 94,700 27.057 14.28 14.14 14.28 14.28 14.60 6,595 14.360 -0.37%
2014-11-20 0 27.00 26.50 27.00 27.00 27.00 4,000 108,000 27.000 14.33 14.06 14.33 14.33 14.33 7,537 14.330 0.00%
2014-11-19 0 27.00 26.20 27.00 27.00 27.00 5,500 148,500 27.000 14.33 13.91 14.33 14.33 14.33 10,363 14.330 0.00%
2014-11-18 0 27.00 26.20 27.00 27.00 27.00 4,000 108,000 27.000 14.33 13.91 14.33 14.33 14.33 7,537 14.330 0.00%
2014-11-17 0 27.00 26.20 27.00 26.15 27.00 6,500 174,650 26.869 14.33 13.91 14.33 13.88 14.33 12,247 14.261 0.56%
2014-11-14 0 26.85 26.30 27.00 26.85 27.00 3,500 94,350 26.957 14.25 13.96 14.33 14.25 14.33 6,595 14.307 -0.56%
2014-11-13 0 27.00 27.00 27.20 26.80 27.20 12,000 324,050 27.004 14.33 14.33 14.44 14.22 14.44 22,610 14.332 -0.74%
2014-11-12 0 27.20 25.90 27.20 27.50 27.50 4,000 110,000 27.500 14.44 13.75 14.44 14.60 14.60 7,537 14.595 0.93%
2014-11-11 0 26.95 26.45 27.00 27.00 27.00 7,000 188,500 26.929 14.30 14.04 14.33 14.33 14.33 13,189 14.292 -2.00%
2014-11-10 0 27.50 26.80 27.50 27.50 27.50 4,000 110,000 27.500 14.60 14.22 14.60 14.60 14.60 7,537 14.595 1.85%
2014-11-07 0 27.00 26.65 27.20 26.45 27.20 8,000 215,225 26.903 14.33 14.14 14.44 14.04 14.44 15,073 14.279 0.75%
2014-11-06 0 26.80 26.20 26.80 27.00 27.00 4,500 121,500 27.000 14.22 13.91 14.22 14.33 14.33 8,479 14.330 1.13%
2014-11-05 0 26.50 25.85 26.85 26.10 27.30 20,500 548,050 26.734 14.06 13.72 14.25 13.85 14.49 38,625 14.189 0.38%
2014-11-04 0 26.40 26.20 27.45 26.40 27.00 9,000 240,000 26.667 14.01 13.91 14.57 14.01 14.33 16,957 14.153 -1.86%
2014-11-03 0 26.90 26.10 26.90 27.00 27.00 4,000 108,000 27.000 14.28 13.85 14.28 14.33 14.33 7,537 14.330 -0.37%
2014-10-31 0 27.00 26.50 27.00 27.00 27.00 4,500 121,500 27.000 14.33 14.06 14.33 14.33 14.33 8,479 14.330 0.00%
2014-10-30 0 27.00 26.85 27.00 26.80 27.00 4,000 107,500 26.875 14.33 14.25 14.33 14.22 14.33 7,537 14.264 0.00%
2014-10-29 0 27.00 26.35 27.00 26.95 27.00 48,000 1,295,750 26.995 14.33 13.99 14.33 14.30 14.33 90,439 14.327 1.89%
2014-10-28 0 26.50 25.70 27.00 26.50 26.50 7,091 187,866 26.494 14.06 13.64 14.33 14.06 14.06 13,360 14.061 1.53%
2014-10-27 0 26.10 26.05 26.85 25.60 27.00 5,500 147,650 26.845 13.85 13.83 14.25 13.59 14.33 10,363 14.248 0.00%
2014-10-24 0 26.10 25.95 26.80 - - 0 0 - 13.85 13.77 14.22 - - 0 - 0.00%
2014-10-23 0 26.10 26.10 26.90 26.10 26.10 2,000 52,200 26.100 13.85 13.85 14.28 13.85 13.85 3,768 13.852 0.00%
2014-10-22 0 26.10 26.05 27.00 - - 1,500 39,000 26.000 13.85 13.83 14.33 - - 2,826 13.799 0.58%
2014-10-21 0 25.95 25.90 26.85 25.85 26.30 34,200 885,221 25.884 13.77 13.75 14.25 13.72 13.96 64,438 13.738 -2.99%
2014-10-20 0 26.75 26.50 26.90 26.75 27.30 22,500 605,450 26.909 14.20 14.06 14.28 14.20 14.49 42,393 14.282 3.08%
2014-10-17 0 25.95 25.90 27.25 25.90 26.25 17,500 457,750 26.157 13.77 13.75 14.46 13.75 13.93 32,973 13.883 -0.95%
2014-10-16 0 26.20 26.00 27.30 - - 0 0 - 13.91 13.80 14.49 - - 0 - 0.00%
2014-10-15 0 26.20 26.20 26.80 - - 0 0 - 13.91 13.91 14.22 - - 0 - 0.77%
2014-10-14 0 26.00 25.90 26.00 25.80 26.10 9,000 233,800 25.978 13.80 13.75 13.80 13.69 13.85 16,957 13.788 -0.95%
2014-10-13 0 26.25 26.25 27.05 25.80 27.05 64,000 1,687,375 26.365 13.93 13.93 14.36 13.69 14.36 120,585 13.993 -1.69%
2014-10-10 0 26.70 26.60 26.70 25.80 26.95 23,000 615,850 26.776 14.17 14.12 14.17 13.69 14.30 43,335 14.211 -1.11%
2014-10-09 0 27.00 26.50 27.00 26.20 27.00 13,500 362,625 26.861 14.33 14.06 14.33 13.91 14.33 25,436 14.256 3.45%
2014-10-08 0 26.10 26.10 26.20 26.05 26.20 5,500 143,775 26.141 13.85 13.85 13.91 13.83 13.91 10,363 13.874 -0.38%
2014-10-07 0 26.20 26.20 26.70 26.00 26.00 500 13,000 26.000 13.91 13.91 14.17 13.80 13.80 942 13.799 0.77%
2014-10-06 0 26.00 26.00 26.15 25.95 26.20 9,000 234,375 26.042 13.80 13.80 13.88 13.77 13.91 16,957 13.821 0.00%
2014-10-03 0 26.00 26.00 26.55 - - 0 0 - 13.80 13.80 14.09 - - 0 - 0.00%
2014-09-30 0 26.00 25.80 26.05 25.60 26.10 9,000 232,075 25.786 13.80 13.69 13.83 13.59 13.85 16,957 13.686 -0.38%
2014-09-29 0 26.10 26.10 26.90 26.10 26.20 3,000 78,450 26.150 13.85 13.85 14.28 13.85 13.91 5,652 13.879 -1.77%
2014-09-26 0 26.75 26.55 26.85 26.35 26.75 6,500 172,225 26.496 14.10 14.00 14.15 13.89 14.10 12,330 13.968 0.94%
2014-09-25 0 26.50 26.30 26.70 26.50 26.70 14,500 386,225 26.636 13.97 13.86 14.08 13.97 14.08 27,505 14.042 -0.38%
2014-09-24 0 26.60 26.50 26.65 26.15 26.65 20,000 524,225 26.211 14.02 13.97 14.05 13.79 14.05 37,938 13.818 1.33%
2014-09-23 0 26.25 26.25 26.45 26.15 27.10 67,000 1,777,500 26.530 13.84 13.84 13.94 13.79 14.29 127,093 13.986 -3.67%
2014-09-22 0 27.25 27.10 27.50 27.10 27.25 7,000 190,675 27.239 14.37 14.29 14.50 14.29 14.37 13,278 14.360 0.00%
2014-09-19 0 27.25 27.25 27.40 27.25 27.50 67,000 1,839,175 27.450 14.37 14.37 14.44 14.37 14.50 127,093 14.471 0.00%
2014-09-18 0 27.25 27.10 27.25 27.25 27.25 500 13,625 27.250 14.37 14.29 14.37 14.37 14.37 948 14.365 0.00%
2014-09-17 0 27.25 27.15 27.30 27.25 27.25 12,500 340,625 27.250 14.37 14.31 14.39 14.37 14.37 23,711 14.365 0.37%
2014-09-16 0 27.15 27.10 27.25 27.15 27.25 3,500 95,275 27.221 14.31 14.29 14.37 14.31 14.37 6,639 14.350 0.18%
2014-09-15 0 27.10 27.10 27.25 27.10 27.25 26,500 718,425 27.110 14.29 14.29 14.37 14.29 14.37 50,268 14.292 -1.45%
2014-09-12 0 27.50 27.30 27.50 27.50 27.50 52,000 1,430,000 27.500 14.50 14.39 14.50 14.50 14.50 98,639 14.497 0.00%
2014-09-11 0 27.50 27.45 27.50 27.50 27.50 50,000 1,375,000 27.500 14.50 14.47 14.50 14.50 14.50 94,846 14.497 0.00%
2014-09-10 0 27.50 27.45 27.50 27.50 27.60 14,000 385,450 27.532 14.50 14.47 14.50 14.50 14.55 26,557 14.514 0.00%
2014-09-08 0 27.50 27.45 27.50 27.10 27.65 95,500 2,625,800 27.495 14.50 14.47 14.50 14.29 14.58 181,155 14.495 -0.36%
2014-09-05 0 27.60 27.10 27.65 27.60 27.65 3,000 82,875 27.625 14.55 14.29 14.58 14.55 14.58 5,691 14.563 -0.18%
2014-09-04 0 27.65 27.60 27.65 27.55 27.65 13,500 372,625 27.602 14.58 14.55 14.58 14.52 14.58 25,608 14.551 0.36%
2014-09-03 0 27.55 27.50 27.55 27.15 27.55 52,000 1,429,600 27.492 14.52 14.50 14.52 14.31 14.52 98,639 14.493 0.00%
2014-09-02 0 27.55 27.30 27.55 27.10 27.60 17,000 464,800 27.341 14.52 14.39 14.52 14.29 14.55 32,247 14.414 0.18%
2014-09-01 0 27.50 27.45 27.50 27.40 27.60 63,000 1,731,975 27.492 14.50 14.47 14.50 14.44 14.55 119,505 14.493 0.36%
2014-08-29 0 27.40 27.20 27.40 27.35 27.40 44,500 1,219,050 27.394 14.44 14.34 14.44 14.42 14.44 84,413 14.442 1.11%
2014-08-28 0 27.10 27.10 27.45 27.10 27.45 5,500 150,425 27.350 14.29 14.29 14.47 14.29 14.47 10,433 14.418 0.00%
2014-08-27 0 27.10 27.10 27.35 - - 0 0 - 14.29 14.29 14.42 - - 0 - 0.18%
2014-08-26 0 27.05 27.00 27.40 27.05 27.35 7,000 189,700 27.100 14.26 14.23 14.44 14.26 14.42 13,278 14.286 -0.55%
2014-08-25 0 27.20 27.20 27.45 27.20 27.45 14,000 382,950 27.354 14.34 14.34 14.47 14.34 14.47 26,557 14.420 0.00%
2014-08-22 0 27.20 27.20 27.50 27.00 27.50 60,000 1,639,300 27.322 14.34 14.34 14.50 14.23 14.50 113,815 14.403 -0.91%
2014-08-21 0 27.45 27.35 27.45 27.35 27.45 6,000 164,625 27.438 14.47 14.42 14.47 14.42 14.47 11,381 14.464 0.00%
2014-08-20 0 27.45 27.40 27.45 27.15 27.45 3,500 95,750 27.357 14.47 14.44 14.47 14.31 14.47 6,639 14.422 0.00%
2014-08-19 0 27.45 27.10 27.50 27.10 27.45 17,500 475,450 27.169 14.47 14.29 14.50 14.29 14.47 33,196 14.323 0.92%
2014-08-18 0 27.20 27.20 27.45 27.20 27.25 6,000 163,250 27.208 14.34 14.34 14.47 14.34 14.37 11,381 14.343 -0.73%
2014-08-15 0 27.40 27.35 27.40 27.15 27.50 16,500 452,125 27.402 14.44 14.42 14.44 14.31 14.50 31,299 14.445 0.18%
2014-08-14 0 27.35 27.35 27.45 27.35 27.35 500 13,675 27.350 14.42 14.42 14.47 14.42 14.42 948 14.418 -0.36%
2014-08-13 0 27.45 27.15 27.50 27.20 27.50 18,000 494,775 27.488 14.47 14.31 14.50 14.34 14.50 34,144 14.491 -0.18%
2014-08-12 0 27.50 27.35 27.50 27.30 27.50 17,000 465,200 27.365 14.50 14.42 14.50 14.39 14.50 32,247 14.426 1.29%
2014-08-11 0 27.15 27.10 27.15 27.10 27.50 17,000 463,450 27.262 14.31 14.29 14.31 14.29 14.50 32,247 14.372 -0.55%
2014-08-08 0 27.30 27.25 27.30 27.30 27.60 95,000 2,607,675 27.449 14.39 14.37 14.39 14.39 14.55 180,207 14.470 -0.18%
2014-08-07 0 27.35 27.30 27.45 27.35 27.40 46,000 1,259,350 27.377 14.42 14.39 14.47 14.42 14.44 87,258 14.433 -0.36%
2014-08-06 0 27.45 27.15 27.45 27.15 28.00 291,500 8,074,775 27.701 14.47 14.31 14.47 14.31 14.76 552,949 14.603 1.67%
2014-08-05 1 27.00 26.80 27.50 26.90 27.05 31,000 836,025 26.969 14.23 14.13 14.50 14.18 14.26 58,804 14.217 0.37%
2014-08-04 0 26.90 26.90 27.25 26.80 26.85 2,000 53,675 26.838 14.18 14.18 14.37 14.13 14.15 3,794 14.148 -0.37%
2014-08-01 0 27.00 27.00 27.10 27.00 27.10 5,500 148,700 27.036 14.23 14.23 14.29 14.23 14.29 10,433 14.253 -0.18%
2014-07-31 0 27.05 27.00 27.25 27.05 27.25 12,000 325,525 27.127 14.26 14.23 14.37 14.26 14.37 22,763 14.301 -0.92%
2014-07-30 0 27.30 27.00 27.30 27.00 27.30 3,000 81,525 27.175 14.39 14.23 14.39 14.23 14.39 5,691 14.326 1.11%
2014-07-29 0 27.00 27.00 27.20 27.00 27.05 22,500 607,550 27.002 14.23 14.23 14.34 14.23 14.26 42,680 14.235 -1.64%
2014-07-28 0 27.45 27.20 27.50 27.40 27.50 227,500 6,255,300 27.496 14.47 14.34 14.50 14.44 14.50 431,547 14.495 -0.18%
2014-07-25 0 27.50 27.45 27.50 27.50 27.50 28,000 769,900 27.496 14.50 14.47 14.50 14.50 14.50 53,113 14.495 0.00%
2014-07-24 0 27.50 27.40 27.50 27.30 27.50 38,500 1,058,125 27.484 14.50 14.44 14.50 14.39 14.50 73,031 14.489 0.00%
2014-07-23 0 27.50 27.30 27.50 26.40 27.65 43,700 1,186,160 27.143 14.50 14.39 14.50 13.92 14.58 82,895 14.309 -0.72%
2014-07-22 0 27.70 27.70 27.90 27.65 28.40 108,886 3,047,515 27.988 14.60 14.60 14.71 14.58 14.97 206,547 14.755 -1.95%
2014-07-21 0 28.25 28.20 29.20 28.15 30.10 20,000 576,800 28.840 14.89 14.87 15.39 14.84 15.87 37,938 15.204 -2.59%
2014-07-18 0 29.00 29.00 29.25 29.00 29.50 22,000 640,150 29.098 15.29 15.29 15.42 15.29 15.55 41,732 15.340 -1.86%
2014-07-17 0 29.55 28.95 29.55 27.80 30.15 57,000 1,644,775 28.856 15.58 15.26 15.58 14.66 15.89 108,124 15.212 -2.48%
2014-07-16 0 30.30 30.30 30.95 30.30 31.00 11,000 336,050 30.550 15.97 15.97 16.32 15.97 16.34 20,866 16.105 -2.10%
2014-07-15 0 30.95 30.50 30.95 30.35 30.95 14,500 444,800 30.676 16.32 16.08 16.32 16.00 16.32 27,505 16.171 1.64%
2014-07-14 0 30.45 30.45 30.50 30.25 30.50 7,000 213,300 30.471 16.05 16.05 16.08 15.95 16.08 13,278 16.064 0.16%
2014-07-11 0 30.40 30.20 30.40 30.20 30.45 10,000 303,100 30.310 16.03 15.92 16.03 15.92 16.05 18,969 15.979 -0.16%
2014-07-10 0 30.45 30.15 30.45 29.95 30.50 22,000 661,725 30.078 16.05 15.89 16.05 15.79 16.08 41,732 15.857 1.67%
2014-07-09 0 29.95 29.60 29.95 29.95 30.00 7,000 209,825 29.975 15.79 15.60 15.79 15.79 15.82 13,278 15.802 1.01%
2014-07-08 0 29.65 29.65 30.00 29.65 30.00 9,000 268,800 29.867 15.63 15.63 15.82 15.63 15.82 17,072 15.745 -0.84%
2014-07-07 0 29.90 29.25 29.90 29.25 30.00 267,441 7,824,309 29.256 15.76 15.42 15.76 15.42 15.82 507,312 15.423 1.70%
2014-07-04 0 29.40 29.20 29.55 29.40 29.60 51,000 1,505,150 29.513 15.50 15.39 15.58 15.50 15.60 96,742 15.558 -1.18%
2014-07-03 0 29.75 29.50 30.00 29.20 29.80 32,500 954,875 29.381 15.68 15.55 15.82 15.39 15.71 61,650 15.489 1.36%
2014-07-02 0 29.35 29.10 29.35 29.30 29.40 11,000 322,850 29.350 15.47 15.34 15.47 15.45 15.50 20,866 15.473 0.00%
2014-06-30 0 29.35 29.20 29.35 29.25 29.45 16,000 469,600 29.350 15.47 15.39 15.47 15.42 15.53 30,351 15.473 0.17%
2014-06-27 0 29.30 29.20 29.30 29.15 29.40 517,000 15,123,775 29.253 15.45 15.39 15.45 15.37 15.50 980,703 15.421 0.00%
2014-06-26 0 29.30 29.20 29.30 29.15 29.40 33,000 965,925 29.270 15.45 15.39 15.45 15.37 15.50 62,598 15.431 0.34%
2014-06-25 0 29.20 29.05 29.30 29.00 29.20 53,000 1,541,062 29.077 15.39 15.31 15.45 15.29 15.39 100,536 15.328 0.00%
2014-06-24 0 29.20 29.10 29.30 28.50 29.30 189,000 5,495,922 29.079 15.39 15.34 15.45 15.02 15.45 358,516 15.330 0.00%
2014-06-23 0 31.50 31.40 31.60 31.00 32.80 112,500 3,555,050 31.600 15.39 15.34 15.44 15.15 16.03 230,212 15.443 -3.96%
2014-06-20 0 32.80 32.80 32.90 32.50 33.00 43,000 1,412,125 32.840 16.03 16.03 16.08 15.88 16.13 87,992 16.048 -0.46%
2014-06-19 0 32.95 32.65 32.95 31.75 33.00 349,000 11,270,425 32.293 16.10 15.96 16.10 15.52 16.13 714,167 15.781 2.97%
2014-06-18 0 32.00 31.90 32.00 31.60 32.00 56,000 1,788,400 31.936 15.64 15.59 15.64 15.44 15.64 114,594 15.606 0.47%
2014-06-17 0 31.85 31.55 31.85 31.60 32.00 450,500 14,396,125 31.956 15.56 15.42 15.56 15.44 15.64 921,869 15.616 -0.47%
2014-06-16 0 32.00 31.95 32.00 31.95 32.05 83,000 2,656,650 32.008 15.64 15.61 15.64 15.61 15.66 169,845 15.642 0.00%
2014-06-13 0 32.00 31.75 32.00 31.70 32.00 145,500 4,647,775 31.943 15.64 15.52 15.64 15.49 15.64 297,740 15.610 0.47%
2014-06-12 0 31.85 31.75 31.85 31.65 32.00 35,000 1,115,575 31.874 15.56 15.52 15.56 15.47 15.64 71,621 15.576 0.31%
2014-06-11 0 31.75 31.70 31.80 31.60 31.80 42,052 1,335,993 31.770 15.52 15.49 15.54 15.44 15.54 86,052 15.525 -0.31%
2014-06-10 0 31.85 31.60 31.85 31.55 31.85 39,000 1,238,625 31.760 15.56 15.44 15.56 15.42 15.56 79,807 15.520 0.47%
2014-06-09 0 31.70 31.55 31.70 31.35 31.70 33,500 1,056,750 31.545 15.49 15.42 15.49 15.32 15.49 68,552 15.415 0.96%
2014-06-06 0 31.40 30.75 31.40 30.55 31.40 20,000 625,125 31.256 15.34 15.03 15.34 14.93 15.34 40,926 15.274 2.28%
2014-06-05 0 30.70 30.65 30.70 30.50 31.40 33,500 1,030,125 30.750 15.00 14.98 15.00 14.90 15.34 68,552 15.027 -1.92%
2014-06-04 0 31.30 30.60 31.30 31.00 31.50 16,500 515,150 31.221 15.30 14.95 15.30 15.15 15.39 33,764 15.257 0.48%
2014-06-03 0 31.15 31.05 31.15 31.00 31.35 40,500 1,261,575 31.150 15.22 15.17 15.22 15.15 15.32 82,876 15.222 -0.48%
2014-05-30 0 31.30 31.30 31.35 31.10 31.40 12,000 375,300 31.275 15.30 15.30 15.32 15.20 15.34 24,556 15.283 0.81%
2014-05-29 0 31.05 31.05 31.25 30.90 31.30 21,500 667,950 31.067 15.17 15.17 15.27 15.10 15.30 43,996 15.182 0.49%
2014-05-28 0 30.90 30.95 31.40 30.90 31.40 5,000 155,450 31.090 15.10 15.12 15.34 15.10 15.34 10,232 15.193 0.32%
2014-05-27 0 30.80 30.80 31.05 30.50 31.45 6,000 185,500 30.917 15.05 15.05 15.17 14.90 15.37 12,278 15.108 1.65%
2014-05-26 0 30.30 30.30 30.85 30.20 30.50 55,000 1,667,725 30.322 14.81 14.81 15.08 14.76 14.90 112,548 14.818 -0.66%
2014-05-23 0 30.50 30.35 30.50 30.25 30.60 9,000 274,450 30.494 14.90 14.83 14.90 14.78 14.95 18,417 14.902 -0.16%
2014-05-22 0 30.55 30.40 30.55 30.45 30.80 33,000 1,007,325 30.525 14.93 14.86 14.93 14.88 15.05 67,529 14.917 0.16%
2014-05-21 0 30.50 30.45 30.75 30.30 31.50 77,500 2,368,850 30.566 14.90 14.88 15.03 14.81 15.39 158,590 14.937 -1.77%
2014-05-20 0 31.05 31.00 31.15 31.05 31.50 62,020 1,928,502 31.095 15.17 15.15 15.22 15.17 15.39 126,913 15.195 -0.48%
2014-05-19 0 31.20 31.20 31.75 31.00 32.00 10,000 314,825 31.483 15.25 15.25 15.52 15.15 15.64 20,463 15.385 -0.64%
2014-05-16 0 31.40 30.50 31.50 30.50 31.95 69,000 2,163,825 31.360 15.34 14.90 15.39 14.90 15.61 141,196 15.325 1.95%
2014-05-15 0 30.80 30.80 31.15 30.60 30.90 9,500 292,550 30.795 15.05 15.05 15.22 14.95 15.10 19,440 15.049 -0.32%
2014-05-14 0 30.90 30.90 31.30 30.70 31.00 914,500 28,167,600 30.801 15.10 15.10 15.30 15.00 15.15 1,871,364 15.052 0.32%
2014-05-13 0 30.80 30.60 31.05 30.75 30.80 20,500 631,325 30.796 15.05 14.95 15.17 15.03 15.05 41,950 15.050 0.82%
2014-05-12 0 30.55 30.55 30.65 30.00 30.80 306,500 9,380,650 30.606 14.93 14.93 14.98 14.66 15.05 627,199 14.956 -0.16%
2014-05-09 0 30.60 30.60 31.20 30.55 30.80 14,500 444,325 30.643 14.95 14.95 15.25 14.93 15.05 29,672 14.975 0.00%
2014-05-08 0 30.60 30.55 30.70 30.60 30.80 21,000 643,700 30.652 14.95 14.93 15.00 14.95 15.05 42,973 14.979 -0.16%
2014-05-07 0 30.65 30.65 31.30 30.20 31.00 108,500 3,334,450 30.732 14.98 14.98 15.30 14.76 15.15 222,026 15.018 -0.49%
2014-05-05 0 30.80 30.80 30.95 30.60 31.00 96,500 2,971,550 30.793 15.05 15.05 15.12 14.95 15.15 197,470 15.048 -1.28%
2014-05-02 0 31.20 31.20 31.50 31.05 31.50 44,500 1,395,150 31.352 15.25 15.25 15.39 15.17 15.39 91,061 15.321 0.97%
2014-04-30 0 30.90 30.80 31.35 30.50 31.30 8,500 262,750 30.912 15.10 15.05 15.32 14.90 15.30 17,394 15.106 1.31%
2014-04-29 0 30.50 30.50 30.65 30.50 30.95 29,500 903,950 30.642 14.90 14.90 14.98 14.90 15.12 60,367 14.974 -0.65%
2014-04-28 0 30.70 30.70 31.50 30.70 31.50 15,000 463,525 30.902 15.00 15.00 15.39 15.00 15.39 30,695 15.101 -0.32%
2014-04-25 0 30.80 30.80 31.10 30.80 31.50 9,500 295,175 31.071 15.05 15.05 15.20 15.05 15.39 19,440 15.184 -0.16%
2014-04-24 0 30.85 30.85 31.00 30.80 31.10 9,500 293,050 30.847 15.08 15.08 15.15 15.05 15.20 19,440 15.075 0.82%
2014-04-23 0 30.60 30.60 30.90 30.60 31.10 22,000 680,175 30.917 14.95 14.95 15.10 14.95 15.20 45,019 15.109 -0.33%
2014-04-22 0 30.70 30.70 31.45 30.60 31.50 54,000 1,672,275 30.968 15.00 15.00 15.37 14.95 15.39 110,502 15.133 -2.54%
2014-04-17 0 31.50 30.90 31.50 30.80 31.50 16,500 513,500 31.121 15.39 15.10 15.39 15.05 15.39 33,764 15.208 2.44%
2014-04-16 0 30.75 30.75 30.85 30.60 31.25 100,000 3,092,000 30.920 15.03 15.03 15.08 14.95 15.27 204,632 15.110 -0.81%
2014-04-15 0 31.00 31.00 31.10 30.55 31.20 87,000 2,691,350 30.935 15.15 15.15 15.20 14.93 15.25 178,030 15.117 0.65%
2014-04-14 0 30.80 30.80 31.15 30.60 31.65 141,500 4,356,725 30.790 15.05 15.05 15.22 14.95 15.47 289,555 15.046 -2.84%
2014-04-11 0 31.70 31.70 31.90 31.35 31.90 10,500 332,850 31.700 15.49 15.49 15.59 15.32 15.59 21,486 15.491 0.32%
2014-04-10 0 31.60 31.50 32.00 31.20 33.50 280,000 9,167,125 32.740 15.44 15.39 15.64 15.25 16.37 572,971 15.999 -5.67%
2014-04-09 0 33.50 33.50 34.15 33.30 34.20 15,500 524,050 33.810 16.37 16.37 16.69 16.27 16.71 31,718 16.522 0.30%
2014-04-08 0 33.40 32.95 33.45 32.80 34.20 29,500 989,625 33.547 16.32 16.10 16.35 16.03 16.71 60,367 16.394 -1.76%
2014-04-07 0 34.00 33.25 34.00 32.00 34.20 8,500 283,325 33.332 16.62 16.25 16.62 15.64 16.71 17,394 16.289 2.10%
2014-04-04 0 33.30 33.05 34.05 33.00 34.50 23,000 778,375 33.842 16.27 16.15 16.64 16.13 16.86 47,065 16.538 -0.60%
2014-04-03 0 33.50 32.95 33.50 32.90 33.50 33,500 1,106,100 33.018 16.37 16.10 16.37 16.08 16.37 68,552 16.135 1.36%
2014-04-02 0 33.05 33.00 34.45 33.00 33.05 1,500 49,525 33.017 16.15 16.13 16.84 16.13 16.15 3,069 16.135 -3.08%
2014-04-01 0 34.10 33.85 34.10 32.20 34.55 468,500 15,929,400 34.001 16.66 16.54 16.66 15.74 16.88 958,703 16.616 6.56%
2014-03-31 0 32.00 32.00 32.50 31.60 32.20 51,500 1,654,800 32.132 15.64 15.64 15.88 15.44 15.74 105,386 15.702 1.75%
2014-03-28 0 31.45 31.40 31.60 30.65 31.90 31,500 993,600 31.543 15.37 15.34 15.44 14.98 15.59 64,459 15.414 -2.18%
2014-03-27 0 32.15 31.00 32.15 30.50 32.15 1,396,500 43,297,200 31.004 15.71 15.15 15.71 14.90 15.71 2,857,693 15.151 0.00%
2014-03-26 0 32.15 31.05 32.15 31.80 32.15 35,000 1,113,600 31.817 15.71 15.17 15.71 15.54 15.71 71,621 15.548 0.94%
2014-03-25 0 31.85 31.80 32.05 31.80 31.80 9,500 302,100 31.800 15.56 15.54 15.66 15.54 15.54 19,440 15.540 0.16%
2014-03-24 0 31.80 31.00 31.80 31.75 31.80 5,500 173,025 31.459 15.54 15.15 15.54 15.52 15.54 11,255 15.373 1.11%
2014-03-21 0 31.45 31.45 31.90 31.10 32.20 37,000 1,181,650 31.936 15.37 15.37 15.59 15.20 15.74 75,714 15.607 -2.33%
2014-03-20 0 32.20 31.10 32.20 32.15 32.20 4,000 128,650 32.163 15.74 15.20 15.74 15.71 15.74 8,185 15.717 0.16%
2014-03-19 0 32.15 31.35 32.15 32.00 32.20 4,000 128,500 32.125 15.71 15.32 15.71 15.64 15.74 8,185 15.699 2.39%
2014-03-18 0 31.40 31.40 32.15 31.20 32.20 5,000 159,950 31.990 15.34 15.34 15.71 15.25 15.74 10,232 15.633 0.32%
2014-03-17 0 31.30 31.30 32.05 31.30 32.05 4,500 143,150 31.811 15.30 15.30 15.66 15.30 15.66 9,208 15.545 -0.95%
2014-03-14 0 31.60 31.60 32.20 31.30 33.30 6,000 196,050 32.675 15.44 15.44 15.74 15.30 16.27 12,278 15.968 -3.95%
2014-03-13 0 32.90 32.90 33.20 32.80 33.20 7,500 247,675 33.023 16.08 16.08 16.22 16.03 16.22 15,347 16.138 0.30%
2014-03-12 0 32.80 32.80 33.50 32.60 33.30 8,000 264,525 33.066 16.03 16.03 16.37 15.93 16.27 16,371 16.159 -2.67%
2014-03-11 0 33.70 33.00 33.70 33.00 33.70 37,000 1,245,300 33.657 16.47 16.13 16.47 16.13 16.47 75,714 16.447 0.60%
2014-03-10 0 33.50 33.00 33.50 33.50 33.65 20,500 687,600 33.541 16.37 16.13 16.37 16.37 16.44 41,950 16.391 0.00%
2014-03-07 0 33.50 32.60 33.50 33.50 33.60 10,500 352,375 33.560 16.37 15.93 16.37 16.37 16.42 21,486 16.400 0.15%
2014-03-06 0 33.45 32.45 33.50 33.00 33.50 3,500 116,975 33.421 16.35 15.86 16.37 16.13 16.37 7,162 16.332 -0.15%
2014-03-05 0 33.50 33.05 33.50 - - 0 0 - 16.37 16.15 16.37 - - 0 - -0.30%
2014-03-04 0 33.60 33.15 33.60 33.55 33.60 37,000 1,243,150 33.599 16.42 16.20 16.42 16.40 16.42 75,714 16.419 -0.30%
2014-03-03 0 33.70 32.65 33.70 32.65 33.75 32,500 1,090,875 33.565 16.47 15.96 16.47 15.96 16.49 66,506 16.403 -0.30%
2014-02-28 0 33.80 32.80 33.80 32.70 33.85 25,500 858,825 33.679 16.52 16.03 16.52 15.98 16.54 52,181 16.458 0.60%
2014-02-27 0 33.60 33.50 33.60 33.60 33.70 2,000 67,300 33.650 16.42 16.37 16.42 16.42 16.47 4,093 16.444 -0.44%
2014-02-26 0 33.75 33.50 33.75 33.75 33.80 7,500 253,175 33.757 16.49 16.37 16.49 16.49 16.52 15,347 16.496 -1.60%
2014-02-25 0 34.30 34.30 34.40 32.75 34.30 18,000 610,400 33.911 16.76 16.76 16.81 16.00 16.76 36,834 16.572 5.54%
2014-02-24 0 32.50 32.50 33.95 32.15 33.95 15,500 522,300 33.697 15.88 15.88 16.59 15.71 16.59 31,718 16.467 -3.70%
2014-02-21 0 33.75 33.10 33.75 33.70 33.80 21,000 708,725 33.749 16.49 16.18 16.49 16.47 16.52 42,973 16.492 -0.59%
2014-02-20 0 33.95 33.05 33.95 33.10 34.00 20,000 677,225 33.861 16.59 16.15 16.59 16.18 16.62 40,926 16.547 -0.15%
2014-02-19 0 34.00 33.60 34.00 33.10 34.05 29,500 1,003,450 34.015 16.62 16.42 16.62 16.18 16.64 60,367 16.623 -0.73%
2014-02-18 0 34.25 33.15 34.25 33.80 34.25 28,000 956,425 34.158 16.74 16.20 16.74 16.52 16.74 57,297 16.692 0.74%
2014-02-17 0 34.00 33.20 34.00 33.00 34.20 46,000 1,555,625 33.818 16.62 16.22 16.62 16.13 16.71 94,131 16.526 -0.58%
2014-02-14 0 34.20 33.95 34.20 33.80 34.35 96,500 3,283,325 34.024 16.71 16.59 16.71 16.52 16.79 197,470 16.627 0.88%
2014-02-13 0 33.90 33.50 33.90 33.50 34.00 63,000 2,124,300 33.719 16.57 16.37 16.57 16.37 16.62 128,918 16.478 1.50%
2014-02-12 0 33.40 33.20 33.45 33.10 33.45 39,000 1,299,500 33.321 16.32 16.22 16.35 16.18 16.35 79,807 16.283 -0.45%
2014-02-11 0 33.55 32.25 33.60 32.20 34.55 87,500 2,898,450 33.125 16.40 15.76 16.42 15.74 16.88 179,053 16.188 1.82%
2014-02-10 0 32.95 32.60 32.95 32.60 33.00 34,500 1,135,225 32.905 16.10 15.93 16.10 15.93 16.13 70,598 16.080 0.15%
2014-02-07 0 32.90 32.35 33.00 32.20 34.55 23,411 770,763 32.923 16.08 15.81 16.13 15.74 16.88 47,907 16.089 -0.30%
2014-02-06 0 33.00 32.75 33.80 31.00 35.00 59,000 1,941,325 32.904 16.13 16.00 16.52 15.15 17.10 120,733 16.079 8.91%
2014-02-05 0 30.30 30.20 30.35 30.00 31.00 39,000 1,181,825 30.303 14.81 14.76 14.83 14.66 15.15 79,807 14.809 -0.98%
2014-02-04 0 30.60 30.60 31.00 29.60 31.00 19,000 576,400 30.337 14.95 14.95 15.15 14.46 15.15 38,880 14.825 2.00%
2014-01-30 0 30.00 30.00 30.70 29.50 31.00 11,500 350,450 30.474 14.66 14.66 15.00 14.42 15.15 23,533 14.892 -1.64%
2014-01-29 0 30.50 30.40 30.80 30.50 31.00 9,000 276,750 30.750 14.90 14.86 15.05 14.90 15.15 18,417 15.027 -0.65%
2014-01-28 0 30.70 30.60 30.95 30.35 31.35 74,000 2,275,825 30.754 15.00 14.95 15.12 14.83 15.32 151,428 15.029 2.16%
2014-01-27 0 30.05 29.90 30.45 29.95 30.50 16,500 498,850 30.233 14.68 14.61 14.88 14.64 14.90 33,764 14.774 -1.31%
2014-01-24 0 30.45 29.55 30.50 29.70 30.50 26,500 807,300 30.464 14.88 14.44 14.90 14.51 14.90 54,228 14.887 -1.77%
2014-01-23 0 31.00 30.90 31.00 30.95 31.00 8,500 263,200 30.965 15.15 15.10 15.15 15.12 15.15 17,394 15.132 0.65%
2014-01-22 0 30.80 30.80 30.90 30.80 30.95 99,500 3,074,900 30.904 15.05 15.05 15.10 15.05 15.12 203,609 15.102 -0.48%
2014-01-21 0 30.95 30.90 31.00 30.90 31.00 12,000 371,200 30.933 15.12 15.10 15.15 15.10 15.15 24,556 15.117 0.16%
2014-01-20 0 30.90 29.90 31.00 29.75 31.00 42,500 1,299,000 30.565 15.10 14.61 15.15 14.54 15.15 86,969 14.936 3.00%
2014-01-17 0 30.00 29.95 30.10 29.90 30.00 34,500 1,034,475 29.985 14.66 14.64 14.71 14.61 14.66 70,598 14.653 0.33%
2014-01-16 0 29.90 29.80 29.90 29.75 29.90 534,000 15,837,725 29.659 14.61 14.56 14.61 14.54 14.61 1,092,737 14.494 1.36%
2014-01-15 0 29.50 29.50 29.75 29.50 29.75 1,476,565 43,924,859 29.748 14.42 14.42 14.54 14.42 14.54 3,021,532 14.537 -0.51%
2014-01-14 0 29.65 29.65 29.75 29.55 29.75 217,500 6,459,925 29.701 14.49 14.49 14.54 14.44 14.54 445,076 14.514 -0.17%
2014-01-13 0 29.70 29.65 29.75 29.20 29.75 15,000 445,325 29.688 14.51 14.49 14.54 14.27 14.54 30,695 14.508 1.71%
2014-01-10 0 29.20 29.10 29.65 29.20 29.80 8,000 237,300 29.663 14.27 14.22 14.49 14.27 14.56 16,371 14.495 -1.68%
2014-01-09 0 29.70 29.35 29.70 29.20 29.90 8,000 238,050 29.756 14.51 14.34 14.51 14.27 14.61 16,371 14.541 1.19%
2014-01-08 0 29.35 29.25 29.70 29.10 29.90 16,000 474,275 29.642 14.34 14.29 14.51 14.22 14.61 32,741 14.486 0.17%
2014-01-07 0 29.30 29.15 29.70 29.10 30.00 5,867 173,681 29.603 14.32 14.25 14.51 14.22 14.66 12,006 14.466 -0.68%
2014-01-06 0 29.50 29.05 29.90 29.05 29.50 2,500 73,475 29.390 14.42 14.20 14.61 14.20 14.42 5,116 14.362 -0.17%
2014-01-03 0 29.55 29.00 29.85 29.00 29.90 1,500 44,225 29.483 14.44 14.17 14.59 14.17 14.61 3,069 14.408 -1.17%
2014-01-02 0 29.90 29.00 29.90 29.00 29.90 100,500 2,924,500 29.100 14.61 14.17 14.61 14.17 14.61 205,656 14.220 2.75%
2013-12-31 0 29.10 29.00 29.85 - - 70,000 2,030,000 29.000 14.22 14.17 14.59 - - 143,243 14.172 0.00%
2013-12-30 0 29.10 29.10 29.75 - - 0 0 - 14.22 14.22 14.54 - - 0 - 0.34%
2013-12-27 0 29.00 29.00 29.45 28.80 29.10 715,200 20,688,797 28.927 14.17 14.17 14.39 14.07 14.22 1,463,531 14.136 0.52%
2013-12-24 0 28.85 28.85 29.45 28.85 29.80 157,500 4,549,050 28.883 14.10 14.10 14.39 14.10 14.56 322,296 14.115 -3.35%
2013-12-23 0 29.85 29.50 29.85 29.85 29.85 134,500 4,014,825 29.850 14.59 14.42 14.59 14.59 14.59 275,231 14.587 0.00%
2013-12-20 0 29.85 29.50 29.85 29.55 30.00 112,500 3,364,550 29.907 14.59 14.42 14.59 14.44 14.66 230,212 14.615 -0.33%
2013-12-19 0 29.95 29.50 29.95 29.95 29.95 12,500 374,375 29.950 14.64 14.42 14.64 14.64 14.64 25,579 14.636 -0.17%
2013-12-18 0 30.00 29.75 30.00 29.95 30.00 58,000 1,738,175 29.969 14.66 14.54 14.66 14.64 14.66 118,687 14.645 0.33%
2013-12-17 0 29.90 29.75 29.95 29.90 30.00 1,481,500 44,371,950 29.951 14.61 14.54 14.64 14.61 14.66 3,031,630 14.636 -0.33%
2013-12-16 0 30.00 29.75 30.00 29.95 30.00 3,000 89,900 29.967 14.66 14.54 14.66 14.64 14.66 6,139 14.644 0.00%
2013-12-13 0 30.00 29.80 30.00 30.00 30.00 482,500 14,452,525 29.953 14.66 14.56 14.66 14.66 14.66 987,352 14.638 0.00%
2013-12-12 0 30.00 29.90 30.00 29.90 30.00 13,500 404,850 29.989 14.66 14.61 14.66 14.61 14.66 27,625 14.655 0.00%
2013-12-11 0 30.00 29.85 30.00 29.80 30.00 38,000 1,136,075 29.897 14.66 14.59 14.66 14.56 14.66 77,760 14.610 -0.33%
2013-12-10 0 30.10 30.10 30.50 30.10 30.60 3,600 109,830 30.508 14.71 14.71 14.90 14.71 14.95 7,367 14.909 -1.63%
2013-12-09 0 30.60 30.05 30.60 30.60 30.65 53,500 1,637,250 30.603 14.95 14.68 14.95 14.95 14.98 109,478 14.955 0.00%
2013-12-06 0 30.60 30.10 30.70 30.45 30.60 7,000 213,600 30.514 14.95 14.71 15.00 14.88 14.95 14,324 14.912 0.66%
2013-12-05 0 30.40 30.40 30.50 30.10 30.40 57,000 1,717,800 30.137 14.86 14.86 14.90 14.71 14.86 116,641 14.727 0.33%
2013-12-04 0 30.30 30.10 30.30 30.30 30.50 3,000 91,200 30.400 14.81 14.71 14.81 14.81 14.90 6,139 14.856 0.00%
2013-12-03 0 30.30 30.15 30.30 30.30 30.50 14,500 440,175 30.357 14.81 14.73 14.81 14.81 14.90 29,672 14.835 0.00%
2013-12-02 0 30.30 30.10 30.30 30.00 30.60 98,500 2,966,075 30.112 14.81 14.71 14.81 14.66 14.95 201,563 14.715 -0.98%
2013-11-29 0 30.60 30.20 30.60 30.20 30.80 8,000 244,100 30.513 14.95 14.76 14.95 14.76 15.05 16,371 14.911 -0.49%
2013-11-28 0 30.75 30.15 30.75 30.30 30.80 5,500 168,650 30.664 15.03 14.73 15.03 14.81 15.05 11,255 14.985 0.49%
2013-11-27 0 30.60 30.10 30.65 30.50 30.60 5,000 152,800 30.560 14.95 14.71 14.98 14.90 14.95 10,232 14.934 0.66%
2013-11-26 0 30.40 30.00 30.40 30.30 30.50 7,500 228,200 30.427 14.86 14.66 14.86 14.81 14.90 15,347 14.869 -0.33%
2013-11-25 0 30.50 30.50 30.70 30.00 30.70 8,500 258,450 30.406 14.90 14.90 15.00 14.66 15.00 17,394 14.859 0.00%
2013-11-22 0 30.50 30.05 30.65 30.50 30.70 5,000 152,900 30.580 14.90 14.68 14.98 14.90 15.00 10,232 14.944 0.00%
2013-11-21 0 30.50 30.00 30.70 30.50 30.50 4,030 123,115 30.550 14.90 14.66 15.00 14.90 14.90 8,247 14.929 0.00%
2013-11-20 0 30.50 30.00 30.80 30.00 30.50 194,500 5,821,150 29.929 14.90 14.66 15.05 14.66 14.90 398,010 14.626 1.67%
2013-11-19 0 30.00 29.60 30.00 30.20 30.30 4,000 120,950 30.238 14.66 14.46 14.66 14.76 14.81 8,185 14.776 -0.33%
2013-11-18 0 30.10 30.00 30.20 30.00 30.10 8,000 240,300 30.038 14.71 14.66 14.76 14.66 14.71 16,371 14.679 0.33%
2013-11-15 0 30.00 29.55 30.10 30.00 30.00 39,000 1,170,000 30.000 14.66 14.44 14.71 14.66 14.66 79,807 14.660 0.00%
2013-11-14 0 30.00 29.65 30.00 29.50 30.00 23,000 685,175 29.790 14.66 14.49 14.66 14.42 14.66 47,065 14.558 -0.17%
2013-11-13 0 30.05 30.00 30.05 30.15 30.20 11,000 331,775 30.161 14.68 14.66 14.68 14.73 14.76 22,510 14.739 0.17%
2013-11-12 0 30.00 29.80 30.00 29.95 30.00 16,500 494,900 29.994 14.66 14.56 14.66 14.64 14.66 33,764 14.657 0.33%
2013-11-11 0 29.90 29.80 29.90 29.70 30.25 105,000 3,137,350 29.880 14.61 14.56 14.61 14.51 14.78 214,864 14.602 -0.33%
2013-11-08 0 30.00 30.00 30.50 30.00 30.50 32,500 981,050 30.186 14.66 14.66 14.90 14.66 14.90 66,506 14.751 -0.83%
2013-11-07 0 30.25 30.00 30.25 30.30 30.30 4,000 121,200 30.300 14.78 14.66 14.78 14.81 14.81 8,185 14.807 0.83%
2013-11-06 0 30.00 30.00 30.75 29.05 30.80 7,000 211,825 30.261 14.66 14.66 15.03 14.20 15.05 14,324 14.788 -3.23%
2013-11-05 0 31.00 30.80 - 31.00 31.00 2,000 62,000 31.000 15.15 15.05 - 15.15 15.15 4,093 15.149 0.00%
2013-11-04 0 31.00 30.05 31.20 30.00 31.00 16,000 480,575 30.036 15.15 14.68 15.25 14.66 15.15 32,741 14.678 3.16%
2013-11-01 0 30.05 30.00 30.05 30.00 30.10 7,500 225,375 30.050 14.68 14.66 14.68 14.66 14.71 15,347 14.685 -0.17%
2013-10-31 0 30.10 29.85 30.10 29.50 30.10 17,530 521,895 29.772 14.71 14.59 14.71 14.42 14.71 35,872 14.549 3.79%
2013-10-30 0 29.00 29.00 29.20 29.00 29.50 618,400 17,935,100 29.002 14.17 14.17 14.27 14.17 14.42 1,265,447 14.173 0.00%
2013-10-29 0 29.00 28.50 29.00 28.60 29.40 10,000 291,550 29.155 14.17 13.93 14.17 13.98 14.37 20,463 14.247 0.52%
2013-10-28 0 28.85 28.35 29.00 28.05 29.00 30,500 873,750 28.648 14.10 13.85 14.17 13.71 14.17 62,413 14.000 -0.52%
2013-10-25 0 29.00 28.75 29.00 29.00 29.00 2,000 58,000 29.000 14.17 14.05 14.17 14.17 14.17 4,093 14.172 0.00%
2013-10-24 0 29.00 28.75 29.00 29.30 29.50 2,000 58,700 29.350 14.17 14.05 14.17 14.32 14.42 4,093 14.343 0.00%
2013-10-23 0 29.00 28.25 29.00 29.00 29.40 3,500 102,300 29.229 14.17 13.81 14.17 14.17 14.37 7,162 14.283 0.69%
2013-10-22 0 28.80 28.55 29.30 28.50 29.30 10,500 301,800 28.743 14.07 13.95 14.32 13.93 14.32 21,486 14.046 -0.35%
2013-10-21 0 28.90 28.80 28.90 28.90 29.40 4,500 131,800 29.289 14.12 14.07 14.12 14.12 14.37 9,208 14.313 -0.34%
2013-10-18 0 29.00 28.90 29.50 29.00 29.50 5,000 147,250 29.450 14.17 14.12 14.42 14.17 14.42 10,232 14.392 0.00%
2013-10-17 0 29.00 28.70 29.50 29.00 29.50 42,000 1,220,200 29.052 14.17 14.03 14.42 14.17 14.42 85,946 14.197 1.75%
2013-10-16 0 28.50 28.40 28.95 28.50 29.50 39,000 1,116,050 28.617 13.93 13.88 14.15 13.93 14.42 79,807 13.984 0.00%
2013-10-15 0 28.50 28.10 28.80 28.50 29.00 20,000 571,975 28.599 13.93 13.73 14.07 13.93 14.17 40,926 13.976 0.00%
2013-10-11 0 28.50 28.50 29.10 28.50 29.80 63,500 1,810,838 28.517 13.93 13.93 14.22 13.93 14.56 129,942 13.936 0.00%
2013-10-10 0 28.50 28.25 28.50 28.25 28.50 3,500 99,625 28.464 13.93 13.81 13.93 13.81 13.93 7,162 13.910 0.00%
2013-10-09 0 28.50 28.25 29.00 28.50 29.60 20,000 578,825 28.941 13.93 13.81 14.17 13.93 14.46 40,926 14.143 -0.87%
2013-10-08 0 28.75 28.75 29.20 28.75 29.50 9,500 277,000 29.158 14.05 14.05 14.27 14.05 14.42 19,440 14.249 -2.54%
2013-10-07 0 29.50 28.75 29.50 27.80 29.50 5,500 159,050 28.918 14.42 14.05 14.42 13.59 14.42 11,255 14.132 0.51%
2013-10-04 0 29.35 29.10 29.45 29.35 29.50 5,500 161,875 29.432 14.34 14.22 14.39 14.34 14.42 11,255 14.383 -0.68%
2013-10-03 0 29.55 29.00 29.55 29.60 29.60 3,000 88,800 29.600 14.44 14.17 14.44 14.46 14.46 6,139 14.465 0.17%
2013-10-02 0 29.50 28.75 29.50 28.75 29.50 5,500 161,875 29.432 14.42 14.05 14.42 14.05 14.42 11,255 14.383 1.03%
2013-09-30 0 29.20 28.60 29.20 28.50 29.20 7,000 202,950 28.993 14.27 13.98 14.27 13.93 14.27 14,324 14.168 1.39%
2013-09-27 0 28.80 28.20 28.80 29.00 29.00 4,000 115,200 28.800 14.07 13.78 14.07 14.17 14.17 8,185 14.074 -0.28%
2013-09-26 0 29.00 28.55 29.00 29.00 29.00 3,000 87,000 29.000 14.11 13.89 14.11 14.11 14.11 6,164 14.113 0.00%
2013-09-25 0 29.00 28.60 29.00 29.00 29.00 3,500 101,500 29.000 14.11 13.92 14.11 14.11 14.11 7,192 14.113 0.00%
2013-09-24 0 29.00 28.60 29.00 28.80 29.00 4,450 128,815 28.947 14.11 13.92 14.11 14.02 14.11 9,144 14.087 0.00%
2013-09-23 0 29.00 28.50 29.00 28.50 29.00 13,400 385,500 28.769 14.11 13.87 14.11 13.87 14.11 27,535 14.001 1.75%
2013-09-19 0 28.50 28.50 29.00 28.30 28.95 11,350 323,805 28.529 13.87 13.87 14.11 13.77 14.09 23,322 13.884 -1.38%
2013-09-18 0 28.90 28.50 29.00 28.90 29.00 21,000 608,775 28.989 14.06 13.87 14.11 14.06 14.11 43,151 14.108 -0.34%
2013-09-17 0 29.00 28.20 29.00 28.50 29.00 3,500 100,225 28.636 14.11 13.72 14.11 13.87 14.11 7,192 13.936 0.00%
2013-09-16 0 29.00 28.50 29.00 29.10 29.10 500 14,550 29.100 14.11 13.87 14.11 14.16 14.16 1,027 14.162 -0.34%
2013-09-13 0 29.10 28.75 29.10 29.20 29.20 3,000 87,600 29.200 14.16 13.99 14.16 14.21 14.21 6,164 14.210 -0.34%
2013-09-12 0 29.20 28.05 29.20 29.30 29.30 4,000 117,200 29.300 14.21 13.65 14.21 14.26 14.26 8,219 14.259 0.34%
2013-09-11 0 29.10 28.15 29.10 29.30 29.30 5,000 146,500 29.300 14.16 13.70 14.16 14.26 14.26 10,274 14.259 -0.68%
2013-09-10 0 29.30 28.80 29.30 29.30 29.40 5,000 146,600 29.320 14.26 14.02 14.26 14.26 14.31 10,274 14.269 -0.51%
2013-09-09 0 29.45 28.50 29.45 29.50 29.50 3,500 103,250 29.500 14.33 13.87 14.33 14.36 14.36 7,192 14.356 -0.17%
2013-09-06 0 29.50 28.55 29.50 29.30 29.50 4,000 117,900 29.475 14.36 13.89 14.36 14.26 14.36 8,219 14.344 0.00%
2013-09-05 0 29.50 28.55 29.50 29.45 29.50 38,500 1,135,700 29.499 14.36 13.89 14.36 14.33 14.36 79,111 14.356 0.00%
2013-09-04 0 29.50 28.55 29.50 29.50 29.50 397,500 11,726,250 29.500 14.36 13.89 14.36 14.36 14.36 816,794 14.356 0.00%
2013-09-03 0 29.50 28.45 29.50 29.50 29.60 954,500 28,175,600 29.519 14.36 13.85 14.36 14.36 14.41 1,961,333 14.366 0.00%
2013-09-02 0 29.50 28.15 29.50 29.00 29.50 5,000 146,500 29.300 14.36 13.70 14.36 14.11 14.36 10,274 14.259 1.72%
2013-08-30 0 29.00 28.05 29.00 28.50 29.00 20,000 578,750 28.938 14.11 13.65 14.11 13.87 14.11 41,097 14.083 3.39%
2013-08-29 0 28.05 28.05 28.50 28.00 28.50 3,500 99,500 28.429 13.65 13.65 13.87 13.63 13.87 7,192 13.835 0.18%
2013-08-28 0 28.00 28.00 28.30 28.00 29.00 20,570 579,949 28.194 13.63 13.63 13.77 13.63 14.11 42,268 13.721 -3.45%
2013-08-27 0 29.00 28.20 29.00 28.95 29.00 7,500 217,400 28.987 14.11 13.72 14.11 14.09 14.11 15,411 14.107 1.05%
2013-08-26 0 28.70 28.80 28.95 28.25 29.00 13,000 371,975 28.613 13.97 14.02 14.09 13.75 14.11 26,713 13.925 -1.03%
2013-08-23 0 29.00 28.60 29.50 29.00 29.00 5,500 159,500 29.000 14.11 13.92 14.36 14.11 14.11 11,302 14.113 -3.33%
2013-08-22 0 30.00 30.00 30.15 30.00 30.00 9,500 285,000 30.000 14.60 14.60 14.67 14.60 14.60 19,521 14.600 0.00%
2013-08-21 0 30.00 29.20 30.00 30.00 30.00 3,000 90,000 30.000 14.60 14.21 14.60 14.60 14.60 6,164 14.600 0.00%
2013-08-20 0 30.00 29.20 30.15 30.00 30.00 3,000 90,000 30.000 14.60 14.21 14.67 14.60 14.60 6,164 14.600 0.00%
2013-08-19 0 30.00 29.25 30.00 30.00 30.00 3,000 90,000 30.000 14.60 14.23 14.60 14.60 14.60 6,164 14.600 2.74%
2013-08-16 0 29.20 29.20 29.95 - - 0 0 - 14.21 14.21 14.58 - - 0 - 0.00%
2013-08-15 0 29.20 29.20 29.90 29.20 30.00 10,000 292,800 29.280 14.21 14.21 14.55 14.21 14.60 20,548 14.249 0.17%
2013-08-13 0 29.15 28.15 29.15 29.15 29.15 500 14,575 29.150 14.19 13.70 14.19 14.19 14.19 1,027 14.186 0.00%
2013-08-12 0 29.15 28.50 29.15 - - 1,495,500 42,921,325 28.700 14.19 13.87 14.19 - - 3,072,995 13.967 -0.17%
2013-08-09 0 29.20 28.50 29.75 29.15 29.20 5,500 160,575 29.195 14.21 13.87 14.48 14.19 14.21 11,302 14.208 0.17%
2013-08-08 0 29.15 29.00 29.25 28.80 31.20 46,900 1,392,355 29.688 14.19 14.11 14.23 14.02 15.18 96,371 14.448 -5.36%
2013-08-07 0 30.80 30.80 31.00 30.40 30.80 2,553 77,813 30.479 14.99 14.99 15.09 14.79 14.99 5,246 14.833 0.98%
2013-08-06 0 30.50 30.00 30.50 30.00 31.00 18,453 556,149 30.139 14.84 14.60 14.84 14.60 15.09 37,918 14.667 1.33%
2013-08-05 0 30.10 30.10 30.80 30.00 30.90 5,500 168,650 30.664 14.65 14.65 14.99 14.60 15.04 11,302 14.923 -2.59%
2013-08-02 0 30.90 30.90 31.00 30.70 31.00 6,758 208,998 30.926 15.04 15.04 15.09 14.94 15.09 13,887 15.050 -0.80%
2013-08-01 0 31.15 30.50 32.20 30.30 31.15 5,500 167,375 30.432 15.16 14.84 15.67 14.75 15.16 11,302 14.810 3.83%
2013-07-31 0 30.00 30.00 30.30 29.50 30.00 130,000 3,891,175 29.932 14.60 14.60 14.75 14.36 14.60 267,128 14.567 2.39%
2013-07-30 0 29.30 29.30 29.50 29.00 29.40 29,000 847,325 29.218 14.26 14.26 14.36 14.11 14.31 59,590 14.219 1.03%
2013-07-29 0 29.00 28.65 29.00 28.60 29.40 58,500 1,675,350 28.638 14.11 13.94 14.11 13.92 14.31 120,207 13.937 1.40%
2013-07-26 0 28.60 28.55 28.80 28.55 28.60 8,500 242,850 28.571 13.92 13.89 14.02 13.89 13.92 17,466 13.904 0.35%
2013-07-25 0 28.50 28.50 28.75 28.45 28.50 25,500 726,075 28.474 13.87 13.87 13.99 13.85 13.87 52,398 13.857 0.18%
2013-07-24 0 28.45 28.45 28.60 28.20 28.45 22,500 639,450 28.420 13.85 13.85 13.92 13.72 13.85 46,234 13.831 2.71%
2013-07-23 0 27.70 27.70 28.30 27.60 28.45 14,000 393,675 28.120 13.48 13.48 13.77 13.43 13.85 28,768 13.685 -0.72%
2013-07-22 0 27.90 27.60 28.00 27.90 28.85 6,500 182,600 28.092 13.58 13.43 13.63 13.58 14.04 13,356 13.671 -1.93%
2013-07-19 0 28.45 28.00 28.45 28.45 28.45 3,000 85,350 28.450 13.85 13.63 13.85 13.85 13.85 6,164 13.845 0.00%
2013-07-18 0 28.45 28.00 28.45 27.60 28.45 3,500 98,050 28.014 13.85 13.63 13.85 13.43 13.85 7,192 13.633 3.08%
2013-07-17 0 27.60 27.60 28.50 27.50 28.00 3,000 83,550 27.850 13.43 13.43 13.87 13.38 13.63 6,164 13.553 -1.43%
2013-07-16 0 28.00 28.00 28.50 27.95 28.00 1,500 41,975 27.983 13.63 13.63 13.87 13.60 13.63 3,082 13.618 0.00%
2013-07-15 0 28.00 28.00 28.50 27.50 28.50 33,000 916,175 27.763 13.63 13.63 13.87 13.38 13.87 67,809 13.511 -0.88%
2013-07-12 0 28.25 28.25 28.90 28.25 28.50 7,000 199,050 28.436 13.75 13.75 14.06 13.75 13.87 14,384 13.838 -2.25%
2013-07-11 0 28.90 28.70 28.90 28.90 29.40 2,500 73,000 29.200 14.06 13.97 14.06 14.06 14.31 5,137 14.210 -0.17%
2013-07-10 0 28.95 28.95 29.00 28.50 28.95 3,000 86,250 28.750 14.09 14.09 14.11 13.87 14.09 6,164 13.991 1.58%
2013-07-09 0 28.50 28.00 28.50 27.50 28.50 121,500 3,394,600 27.939 13.87 13.63 13.87 13.38 13.87 249,662 13.597 3.07%
2013-07-08 0 27.65 27.65 28.00 27.50 27.50 13,000 357,500 27.500 13.46 13.46 13.63 13.38 13.38 26,713 13.383 0.55%
2013-07-05 0 27.50 27.10 27.50 27.20 27.80 9,000 247,800 27.533 13.38 13.19 13.38 13.24 13.53 18,493 13.399 -1.79%
2013-07-04 0 28.00 27.60 28.20 28.00 28.00 2,000 56,000 28.000 13.63 13.43 13.72 13.63 13.63 4,110 13.626 2.19%
2013-07-03 0 27.40 27.00 27.40 27.35 27.40 18,000 492,500 27.361 13.33 13.14 13.33 13.31 13.33 36,987 13.316 0.00%
2013-07-02 0 27.40 27.25 27.40 27.30 27.40 16,000 437,900 27.369 13.33 13.26 13.33 13.29 13.33 32,877 13.319 -0.72%
2013-06-28 0 27.60 27.40 27.60 27.50 28.00 25,000 694,950 27.798 13.43 13.33 13.43 13.38 13.63 51,371 13.528 -1.43%
2013-06-27 0 28.00 28.00 28.50 28.00 28.55 50,000 1,422,425 28.449 13.63 13.63 13.87 13.63 13.89 102,741 13.845 -1.75%
2013-06-26 0 28.50 28.30 29.00 28.50 29.00 29,000 827,025 28.518 13.87 13.77 14.11 13.87 14.11 59,590 13.879 0.00%
2013-06-25 0 28.50 28.30 28.50 28.50 29.00 30,000 863,175 28.773 13.87 13.77 13.87 13.87 14.11 61,645 14.002 -1.72%
2013-06-24 0 29.00 28.50 29.00 26.85 29.60 47,500 1,363,550 28.706 14.11 13.87 14.11 13.07 14.41 97,604 13.970 0.52%
2013-06-21 0 30.65 30.50 30.75 30.20 30.75 59,500 1,809,575 30.413 14.04 13.97 14.09 13.83 14.09 129,890 13.932 0.49%
2013-06-20 0 30.50 30.30 30.50 30.30 31.00 86,500 2,637,650 30.493 13.97 13.88 13.97 13.88 14.20 188,832 13.968 0.00%
2013-06-19 0 30.50 30.00 30.60 30.35 30.90 45,500 1,389,325 30.535 13.97 13.74 14.02 13.90 14.15 99,328 13.987 -0.33%
2013-06-18 0 30.60 30.40 30.60 30.40 30.60 7,500 228,700 30.493 14.02 13.93 14.02 13.93 14.02 16,373 13.968 0.99%
2013-06-17 0 30.30 30.15 30.50 30.00 30.55 21,000 635,525 30.263 13.88 13.81 13.97 13.74 13.99 45,844 13.863 -1.30%
2013-06-14 0 30.70 30.70 30.90 30.70 31.00 23,000 711,500 30.935 14.06 14.06 14.15 14.06 14.20 50,210 14.171 1.15%
2013-06-13 0 30.35 30.25 30.60 30.25 30.80 294,500 8,996,200 30.547 13.90 13.86 14.02 13.86 14.11 642,903 13.993 -2.10%
2013-06-11 0 31.00 30.80 30.90 30.30 31.00 192,000 5,857,625 30.508 14.20 14.11 14.15 13.88 14.20 419,142 13.975 2.14%
2013-06-10 0 30.35 30.25 30.40 30.00 30.45 539,000 16,308,525 30.257 13.90 13.86 13.93 13.74 13.95 1,176,654 13.860 1.51%
2013-06-07 0 29.90 29.50 29.90 29.90 29.90 7,000 209,300 29.900 13.70 13.51 13.70 13.70 13.70 15,281 13.697 0.00%
2013-06-06 0 29.90 29.90 30.00 29.90 30.00 27,000 808,050 29.928 13.70 13.70 13.74 13.70 13.74 58,942 13.709 -0.33%
2013-06-05 0 30.00 30.00 30.05 29.90 30.05 10,500 314,900 29.990 13.74 13.74 13.77 13.70 13.77 22,922 13.738 -0.50%
2013-06-04 0 30.15 29.90 30.15 29.90 30.30 85,000 2,547,675 29.973 13.81 13.70 13.81 13.70 13.88 185,558 13.730 0.84%
2013-06-03 0 29.90 29.90 30.40 29.90 30.00 354,500 10,600,250 29.902 13.70 13.70 13.93 13.70 13.74 773,885 13.697 -0.33%
2013-05-31 0 30.00 30.00 30.50 29.90 30.50 309,000 9,253,950 29.948 13.74 13.74 13.97 13.70 13.97 674,557 13.719 0.33%
2013-05-30 0 29.90 29.10 29.90 29.80 30.00 118,500 3,542,325 29.893 13.70 13.33 13.70 13.65 13.74 258,689 13.693 -0.17%
2013-05-29 0 29.95 29.25 29.95 29.90 30.05 56,000 1,676,125 29.931 13.72 13.40 13.72 13.70 13.77 122,250 13.711 0.17%
2013-05-28 0 29.90 29.30 29.90 29.05 30.00 19,500 582,700 29.882 13.70 13.42 13.70 13.31 13.74 42,569 13.688 -0.17%
2013-05-27 0 29.95 29.75 29.95 30.00 30.00 66,500 1,995,000 30.000 13.72 13.63 13.72 13.74 13.74 145,172 13.742 -0.17%
2013-05-24 0 30.00 29.75 30.00 30.00 30.00 44,500 1,335,000 30.000 13.74 13.63 13.74 13.74 13.74 97,145 13.742 0.00%
2013-05-23 0 30.00 29.90 30.00 30.00 30.50 66,500 1,997,050 30.031 13.74 13.70 13.74 13.74 13.97 145,172 13.756 0.00%
2013-05-22 0 30.00 29.70 30.00 30.00 30.60 34,000 1,024,150 30.122 13.74 13.60 13.74 13.74 14.02 74,223 13.798 0.33%
2013-05-21 0 29.90 28.70 29.90 29.70 30.00 526,423 15,726,780 29.875 13.70 13.15 13.70 13.60 13.74 1,149,198 13.685 1.01%
2013-05-20 0 29.60 29.20 29.60 29.05 30.00 594,500 17,539,400 29.503 13.56 13.38 13.56 13.31 13.74 1,297,812 13.515 0.34%
2013-05-16 0 29.50 29.40 29.50 29.50 29.80 13,900 412,825 29.700 13.51 13.47 13.51 13.51 13.65 30,344 13.605 -1.34%
2013-05-15 0 29.90 29.90 29.95 29.10 29.90 5,000 147,175 29.435 13.70 13.70 13.72 13.33 13.70 10,915 13.484 2.75%
2013-05-14 0 29.10 28.90 29.10 29.00 29.35 540,500 15,691,025 29.031 13.33 13.24 13.33 13.28 13.44 1,179,929 13.298 0.34%
2013-05-13 0 29.00 28.80 29.00 28.80 29.05 55,000 1,595,200 29.004 13.28 13.19 13.28 13.19 13.31 120,067 13.286 0.00%
2013-05-10 0 29.00 28.50 29.00 29.00 29.00 6,000 174,000 29.000 13.28 13.06 13.28 13.28 13.28 13,098 13.284 0.00%
2013-05-09 0 29.00 28.90 29.00 29.00 29.00 16,500 478,500 29.000 13.28 13.24 13.28 13.28 13.28 36,020 13.284 0.00%
2013-05-08 0 29.00 28.90 29.15 29.00 29.35 803,000 23,164,475 28.847 13.28 13.24 13.35 13.28 13.44 1,752,974 13.214 0.00%
2013-05-07 0 29.00 28.65 29.65 29.00 29.20 22,500 653,575 29.048 13.28 13.12 13.58 13.28 13.38 49,118 13.306 -0.68%
2013-05-06 0 29.20 29.10 29.35 29.00 29.60 55,500 1,626,000 29.297 13.38 13.33 13.44 13.28 13.56 121,158 13.420 -3.79%
2013-05-03 0 30.35 30.00 30.45 30.00 30.35 66,906 2,012,858 30.085 13.90 13.74 13.95 13.74 13.90 146,058 13.781 -0.49%
2013-05-02 0 30.50 30.00 30.50 30.30 30.50 23,000 701,000 30.478 13.97 13.74 13.97 13.88 13.97 50,210 13.961 0.00%
2013-04-30 0 30.50 30.05 31.00 30.50 30.70 10,000 306,100 30.610 13.97 13.77 14.20 13.97 14.06 21,830 14.022 -0.65%
2013-04-29 0 30.70 30.05 30.70 30.70 30.90 1,500 46,200 30.800 14.06 13.77 14.06 14.06 14.15 3,275 14.109 0.00%
2013-04-26 0 30.70 30.05 30.70 30.70 30.85 8,000 246,350 30.794 14.06 13.77 14.06 14.06 14.13 17,464 14.106 0.00%
2013-04-25 0 30.70 29.20 30.70 30.80 31.00 6,000 185,400 30.900 14.06 13.38 14.06 14.11 14.20 13,098 14.155 -0.81%
2013-04-24 0 30.95 30.10 30.95 31.00 31.00 6,500 201,500 31.000 14.18 13.79 14.18 14.20 14.20 14,190 14.200 -0.16%
2013-04-23 0 31.00 29.20 31.00 30.40 31.00 6,000 185,050 30.842 14.20 13.38 14.20 13.93 14.20 13,098 14.128 1.97%
2013-04-22 0 30.40 29.50 30.40 30.45 30.45 6,000 182,700 30.450 13.93 13.51 13.93 13.95 13.95 13,098 13.948 2.36%
2013-04-19 0 29.70 29.30 30.00 29.70 29.70 10,000 297,000 29.700 13.60 13.42 13.74 13.60 13.60 21,830 13.605 0.00%
2013-04-18 0 29.70 29.60 30.00 29.70 29.70 3,000 89,100 29.700 13.60 13.56 13.74 13.60 13.60 6,549 13.605 1.02%
2013-04-17 0 29.40 29.35 29.50 29.00 29.40 6,500 189,450 29.146 13.47 13.44 13.51 13.28 13.47 14,190 13.351 2.08%
2013-04-16 0 28.80 28.50 29.00 28.60 29.00 16,500 477,300 28.927 13.19 13.06 13.28 13.10 13.28 36,020 13.251 -4.00%
2013-04-15 0 30.00 28.05 30.00 29.00 30.00 8,500 253,600 29.835 13.74 12.85 13.74 13.28 13.74 18,556 13.667 3.45%
2013-04-12 0 29.00 28.00 29.00 29.00 29.00 7,500 217,500 29.000 13.28 12.83 13.28 13.28 13.28 16,373 13.284 0.52%
2013-04-11 0 28.85 27.90 29.00 28.85 29.00 10,500 303,000 28.857 13.22 12.78 13.28 13.22 13.28 22,922 13.219 0.17%
2013-04-10 0 28.80 28.60 29.00 28.80 28.80 7,500 217,200 28.960 13.19 13.10 13.28 13.19 13.19 16,373 13.266 -0.52%
2013-04-09 0 28.95 27.75 29.00 28.15 28.95 8,000 229,125 28.641 13.26 12.71 13.28 12.89 13.26 17,464 13.120 5.46%
2013-04-08 0 27.45 27.45 28.55 27.30 28.80 6,340 176,640 27.861 12.57 12.57 13.08 12.51 13.19 13,840 12.763 -5.34%
2013-04-05 0 29.00 27.20 29.00 - - 0 0 - 13.28 12.46 13.28 - - 0 - 0.00%
2013-04-03 0 29.00 28.00 29.00 - - 4,577 132,733 29.000 13.28 12.83 13.28 - - 9,992 13.284 0.00%
2013-04-02 0 29.00 28.50 29.00 28.50 29.00 7,500 217,000 28.933 13.28 13.06 13.28 13.06 13.28 16,373 13.254 1.93%
2013-03-28 0 28.45 28.00 28.45 28.45 29.00 2,500 72,225 28.890 13.03 12.83 13.03 13.03 13.28 5,458 13.234 -0.18%
2013-03-27 0 28.50 28.50 29.00 28.00 28.50 555,000 15,532,250 27.986 13.06 13.06 13.28 12.83 13.06 1,211,583 12.820 1.97%
2013-03-26 0 27.95 27.50 29.00 - - 2,000 57,500 28.750 12.80 12.60 13.28 - - 4,366 13.170 0.00%
2013-03-25 0 27.95 27.90 29.00 27.90 28.20 81,500 2,283,175 28.014 12.80 12.78 13.28 12.78 12.92 177,917 12.833 0.18%
2013-03-22 0 27.90 27.85 27.90 27.85 28.00 871,835 24,377,262 27.961 12.78 12.76 12.78 12.76 12.83 1,903,243 12.808 -0.53%
2013-03-21 0 28.05 27.30 28.05 - - 0 0 - 12.85 12.51 12.85 - - 0 - 0.00%
2013-03-20 0 28.05 27.90 28.80 27.80 28.80 104,000 2,959,100 28.453 12.85 12.78 13.19 12.73 13.19 227,035 13.034 -3.28%
2013-03-19 0 29.00 27.10 29.15 - - 30,000 872,500 29.083 13.28 12.41 13.35 - - 65,491 13.322 0.00%
2013-03-18 0 29.00 - 29.10 26.80 29.50 8,800 253,450 28.801 13.28 - 13.33 12.28 13.51 19,211 13.193 -0.51%
2013-03-15 0 29.15 29.00 29.30 28.70 29.30 41,000 1,188,750 28.994 13.35 13.28 13.42 13.15 13.42 89,504 13.281 1.22%
2013-03-14 0 28.80 26.80 28.80 - - 0 0 - 13.19 12.28 13.19 - - 0 - 0.00%
2013-03-13 0 28.80 27.00 28.80 - - 0 0 - 13.19 12.37 13.19 - - 0 - -0.35%
2013-03-12 0 28.90 27.00 28.90 - - 0 0 - 13.24 12.37 13.24 - - 0 - 0.00%
2013-03-11 0 28.90 27.80 28.90 - - 30,000 867,000 28.900 13.24 12.73 13.24 - - 65,491 13.238 0.00%
2013-03-08 0 28.90 27.80 28.90 - - 0 0 - 13.24 12.73 13.24 - - 0 - 0.00%
2013-03-07 0 28.90 28.00 28.90 - - 0 0 - 13.24 12.83 13.24 - - 0 - 0.00%
2013-03-06 0 28.90 27.80 28.90 - - 0 0 - 13.24 12.73 13.24 - - 0 - 0.00%
2013-03-05 0 28.90 27.00 29.30 - - 19,997 577,913 28.900 13.24 12.37 13.42 - - 43,654 13.238 0.00%
2013-03-04 0 28.90 28.00 28.90 28.90 28.90 54,304 1,566,577 28.848 13.24 12.83 13.24 13.24 13.24 118,547 13.215 3.03%
2013-03-01 0 28.05 28.00 28.95 28.05 28.05 500 14,025 28.050 12.85 12.83 13.26 12.85 12.85 1,092 12.849 -3.28%
2013-02-28 0 29.00 23.10 29.00 - - 0 0 - 13.28 10.58 13.28 - - 0 - 0.00%
2013-02-27 0 29.00 23.20 29.00 - - 0 0 - 13.28 10.63 13.28 - - 0 - 0.00%
2013-02-26 0 29.00 - 29.50 29.00 29.00 500 14,500 29.000 13.28 - 13.51 13.28 13.28 1,092 13.284 -0.51%
2013-02-25 0 29.15 26.00 29.15 - - 0 0 - 13.35 11.91 13.35 - - 0 - 0.00%
2013-02-22 0 29.15 27.00 29.20 29.15 29.15 500 14,575 29.150 13.35 12.37 13.38 13.35 13.35 1,092 13.353 -1.35%
2013-02-21 0 29.55 29.00 29.55 29.75 29.75 500 14,875 29.750 13.54 13.28 13.54 13.63 13.63 1,092 13.628 -1.50%
2013-02-20 0 30.00 29.20 30.70 30.00 31.10 1,700 51,690 30.406 13.74 13.38 14.06 13.74 14.25 3,711 13.928 -4.00%
2013-02-19 0 31.25 31.00 31.25 - - 0 0 - 14.31 14.20 14.31 - - 0 - 0.00%
2013-02-18 0 31.25 30.30 31.25 31.25 31.25 30,000 937,500 31.250 14.31 13.88 14.31 14.31 14.31 65,491 14.315 0.81%
2013-02-15 0 31.00 30.10 31.00 - - 0 0 - 14.20 13.79 14.20 - - 0 - 0.00%
2013-02-14 0 31.00 30.00 31.00 31.00 32.00 23,000 728,500 31.674 14.20 13.74 14.20 14.20 14.66 50,210 14.509 3.33%
2013-02-08 0 30.00 28.00 30.25 - - 0 0 - 13.74 12.83 13.86 - - 0 - 0.00%
2013-02-07 0 30.00 28.50 30.00 30.00 30.00 18,000 540,000 30.000 13.74 13.06 13.74 13.74 13.74 39,295 13.742 0.00%
2013-02-06 0 30.00 30.00 30.25 29.90 30.00 26,000 779,900 29.996 13.74 13.74 13.86 13.70 13.74 56,759 13.741 0.67%
2013-02-05 0 29.80 29.80 30.00 29.50 29.50 25,500 752,250 29.500 13.65 13.65 13.74 13.51 13.51 55,667 13.513 1.02%
2013-02-04 0 29.50 28.10 29.50 28.05 29.50 4,000 113,875 28.469 13.51 12.87 13.51 12.85 13.51 8,732 13.041 1.90%
2013-02-01 0 28.95 28.10 29.35 29.00 30.00 26,000 769,750 29.606 13.26 12.87 13.44 13.28 13.74 56,759 13.562 -0.17%
2013-01-31 0 29.00 25.50 29.00 - - 0 0 - 13.28 11.68 13.28 - - 0 - 0.00%
2013-01-30 0 29.00 25.70 29.00 - - 0 0 - 13.28 11.77 13.28 - - 0 - 0.00%
2013-01-29 0 29.00 27.80 29.00 29.00 29.00 14,500 420,500 29.000 13.28 12.73 13.28 13.28 13.28 31,654 13.284 -1.53%
2013-01-28 0 29.45 29.00 29.45 28.25 29.50 24,000 685,250 28.552 13.49 13.28 13.49 12.94 13.51 52,393 13.079 3.70%
2013-01-25 0 28.40 28.10 28.40 28.50 28.50 41,000 1,168,500 28.500 13.01 12.87 13.01 13.06 13.06 89,504 13.055 0.53%
2013-01-24 0 28.25 28.05 28.30 28.00 28.30 6,000 169,150 28.192 12.94 12.85 12.96 12.83 12.96 13,098 12.914 2.73%
2013-01-23 0 27.50 27.05 28.00 26.50 27.50 3,500 94,000 26.857 12.60 12.39 12.83 12.14 12.60 7,641 12.303 1.85%
2013-01-22 0 27.00 26.55 27.50 26.50 27.00 8,500 228,500 26.882 12.37 12.16 12.60 12.14 12.37 18,556 12.314 2.27%
2013-01-21 0 26.40 26.05 26.40 26.00 26.50 5,500 143,250 26.045 12.09 11.93 12.09 11.91 12.14 12,007 11.931 1.54%
2013-01-18 0 26.00 25.90 27.00 25.50 26.00 7,502 194,300 25.900 11.91 11.86 12.37 11.68 11.91 16,377 11.864 1.96%
2013-01-17 0 25.50 25.20 - 25.00 25.50 6,000 151,250 25.208 11.68 11.54 - 11.45 11.68 13,098 11.547 0.00%
2013-01-16 0 25.50 25.05 - 25.50 25.50 6,000 153,000 25.500 11.68 11.47 - 11.68 11.68 13,098 11.681 2.00%
2013-01-15 0 25.00 25.00 27.00 25.00 25.00 1,500 37,500 25.000 11.45 11.45 12.37 11.45 11.45 3,275 11.452 0.00%
2013-01-14 0 25.00 25.00 - 25.00 25.00 1,000 25,000 25.000 11.45 11.45 - 11.45 11.45 2,183 11.452 0.00%
2013-01-11 0 25.00 25.00 25.15 25.00 25.20 439,000 10,975,200 25.000 11.45 11.45 11.52 11.45 11.54 958,351 11.452 -0.79%
2013-01-10 0 25.20 25.00 - 25.20 25.20 1,030 25,943 25.187 11.54 11.45 - 11.54 11.54 2,249 11.538 0.20%
2013-01-09 0 25.15 25.10 25.15 25.00 25.15 24,590 615,050 25.012 11.52 11.50 11.52 11.45 11.52 53,681 11.458 0.40%
2013-01-08 0 25.05 25.00 25.20 - - 0 0 - 11.47 11.45 11.54 - - 0 - 0.00%
2013-01-07 0 25.05 25.00 25.50 25.00 25.05 65,800 1,645,137 25.002 11.47 11.45 11.68 11.45 11.47 143,643 11.453 0.20%
2013-01-04 0 25.00 24.25 25.50 24.50 25.00 3,000 74,500 24.833 11.45 11.11 11.68 11.22 11.45 6,549 11.376 3.73%
2013-01-03 0 24.10 24.00 24.50 23.50 24.60 13,500 324,875 24.065 11.04 10.99 11.22 10.76 11.27 29,471 11.024 -2.63%
2013-01-02 0 24.75 23.80 24.80 - - 43,100 1,066,725 24.750 11.34 10.90 11.36 - - 94,089 11.337 0.00%
2012-12-31 0 24.75 24.55 24.90 24.75 24.75 25,000 618,750 24.750 11.34 11.25 11.41 11.34 11.34 54,576 11.337 0.00%
2012-12-28 0 24.75 24.75 25.00 - - 0 0 - 11.34 11.34 11.45 - - 0 - 0.00%
2012-12-27 0 24.75 24.75 - 24.75 24.80 24,500 607,300 24.788 11.34 11.34 - 11.34 11.36 53,484 11.355 0.00%
2012-12-24 0 24.75 24.55 24.75 - - 0 0 - 11.34 11.25 11.34 - - 0 - 0.00%
2012-12-21 0 24.75 24.55 25.00 24.75 25.00 7,000 173,475 24.782 11.34 11.25 11.45 11.34 11.45 15,281 11.352 -1.00%
2012-12-20 0 25.00 24.75 25.50 25.00 25.00 22,000 550,000 25.000 11.45 11.34 11.68 11.45 11.45 48,027 11.452 0.00%
2012-12-19 0 25.00 24.75 25.50 - - 0 0 - 11.45 11.34 11.68 - - 0 - 0.00%
2012-12-18 0 25.00 24.75 25.50 24.75 25.00 49,000 1,217,750 24.852 11.45 11.34 11.68 11.34 11.45 106,969 11.384 0.00%
2012-12-17 0 25.00 25.00 25.50 25.00 25.00 1,500 37,500 25.000 11.45 11.45 11.68 11.45 11.45 3,275 11.452 0.00%
2012-12-14 0 25.00 25.00 25.30 25.00 25.50 55,000 1,375,725 25.013 11.45 11.45 11.59 11.45 11.68 120,067 11.458 0.00%
2012-12-13 0 25.00 25.00 25.50 25.00 25.00 19,000 475,000 25.000 11.45 11.45 11.68 11.45 11.45 41,478 11.452 1.83%
2012-12-12 0 24.55 24.55 25.00 - - 0 0 - 11.25 11.25 11.45 - - 0 - 0.00%
2012-12-11 0 24.55 24.55 25.50 24.50 25.00 92,000 2,262,625 24.594 11.25 11.25 11.68 11.22 11.45 200,839 11.266 0.00%
2012-12-10 0 24.55 24.55 25.00 24.50 24.50 4,000 98,000 24.500 11.25 11.25 11.45 11.22 11.22 8,732 11.223 0.20%
2012-12-07 0 24.50 24.50 24.60 24.45 24.55 101,000 2,474,525 24.500 11.22 11.22 11.27 11.20 11.25 220,486 11.223 0.00%
2012-12-06 0 24.50 24.50 24.90 24.50 24.60 518,854 12,714,825 24.506 11.22 11.22 11.41 11.22 11.27 1,132,675 11.225 0.00%
2012-12-05 0 24.50 24.50 24.80 24.50 24.60 67,000 1,643,750 24.534 11.22 11.22 11.36 11.22 11.27 146,263 11.238 -0.41%
2012-12-04 0 24.60 24.60 24.80 24.50 24.60 3,000 73,700 24.567 11.27 11.27 11.36 11.22 11.27 6,549 11.253 0.41%
2012-12-03 0 24.50 24.00 24.50 24.50 24.50 5,500 134,750 24.500 11.22 10.99 11.22 11.22 11.22 12,007 11.223 0.00%
2012-11-30 0 24.50 24.10 24.50 24.50 24.50 30,500 747,250 24.500 11.22 11.04 11.22 11.22 11.22 66,582 11.223 0.00%
2012-11-29 0 24.50 23.15 24.50 24.50 24.70 18,000 441,400 24.522 11.22 10.60 11.22 11.22 11.31 39,295 11.233 -0.81%
2012-11-28 0 24.70 24.50 24.90 - - 1,500 37,050 24.700 11.31 11.22 11.41 - - 3,275 11.315 0.00%
2012-11-27 0 24.70 24.50 24.90 24.70 24.70 1,000 24,700 24.700 11.31 11.22 11.41 11.31 11.31 2,183 11.315 0.82%
2012-11-26 0 24.50 24.50 24.95 - - 0 0 - 11.22 11.22 11.43 - - 0 - 0.41%
2012-11-23 0 24.40 24.40 24.95 24.10 24.95 111,500 2,781,075 24.942 11.18 11.18 11.43 11.04 11.43 243,408 11.426 -2.01%
2012-11-22 0 24.90 24.10 24.90 - - 51,500 1,284,925 24.950 11.41 11.04 11.41 - - 112,426 11.429 -0.20%
2012-11-21 0 24.95 24.50 25.00 - - 55,500 1,384,725 24.950 11.43 11.22 11.45 - - 121,158 11.429 0.00%
2012-11-20 0 24.95 24.75 25.00 - - 123,000 3,068,850 24.950 11.43 11.34 11.45 - - 268,513 11.429 0.00%
2012-11-19 0 24.95 24.70 25.00 - - 0 0 - 11.43 11.31 11.45 - - 0 - 0.00%
2012-11-16 0 24.95 24.95 25.00 24.50 24.95 56,500 1,407,825 24.917 11.43 11.43 11.45 11.22 11.43 123,341 11.414 0.20%
2012-11-15 0 24.90 24.90 24.95 24.90 24.95 16,500 411,400 24.933 11.41 11.41 11.43 11.41 11.43 36,020 11.421 -0.20%
2012-11-14 0 24.95 24.50 24.95 25.00 25.00 500 12,500 25.000 11.43 11.22 11.43 11.45 11.45 1,092 11.452 0.20%
2012-11-13 0 24.90 24.00 25.00 - - 0 0 - 11.41 10.99 11.45 - - 0 - 0.00%
2012-11-12 0 24.90 24.80 24.95 24.90 25.00 5,000 124,700 24.940 11.41 11.36 11.43 11.41 11.45 10,915 11.424 0.00%
2012-11-09 0 24.90 24.80 24.95 24.90 24.90 42,500 1,058,250 24.900 11.41 11.36 11.43 11.41 11.41 92,779 11.406 0.00%
2012-11-08 0 24.90 24.70 24.90 24.90 24.90 8,000 199,200 24.900 11.41 11.31 11.41 11.41 11.41 17,464 11.406 0.81%
2012-11-07 0 24.70 24.60 24.95 - - 0 0 - 11.31 11.27 11.43 - - 0 - 0.00%
2012-11-06 0 24.70 24.60 24.75 24.70 24.75 23,000 569,150 24.746 11.31 11.27 11.34 11.31 11.34 50,210 11.335 -0.20%
2012-11-05 0 24.75 24.60 24.75 24.75 24.75 19,000 470,250 24.750 11.34 11.27 11.34 11.34 11.34 41,478 11.337 0.00%
2012-11-02 0 24.75 24.60 24.80 24.75 24.80 18,731 462,075 24.669 11.34 11.27 11.36 11.34 11.36 40,890 11.300 0.61%
2012-11-01 0 24.60 24.50 25.00 24.60 25.00 14,812 366,406 24.737 11.27 11.22 11.45 11.27 11.45 32,335 11.332 -0.40%
2012-10-31 0 24.70 24.60 24.75 24.70 24.75 17,000 420,275 24.722 11.31 11.27 11.34 11.31 11.34 37,112 11.325 -0.20%
2012-10-30 0 24.75 24.75 24.90 24.75 24.75 6,000 148,500 24.750 11.34 11.34 11.41 11.34 11.34 13,098 11.337 0.00%
2012-10-29 0 24.75 24.70 25.00 24.70 24.75 15,500 383,475 24.740 11.34 11.31 11.45 11.31 11.34 33,837 11.333 0.00%
2012-10-26 0 24.75 24.75 24.90 - - 0 0 - 11.34 11.34 11.41 - - 0 - 0.00%
2012-10-25 0 24.75 24.75 24.90 - - 0 0 - 11.34 11.34 11.41 - - 0 - 0.00%
2012-10-24 0 24.75 24.75 24.90 24.75 24.75 7,500 185,625 24.750 11.34 11.34 11.41 11.34 11.34 16,373 11.337 0.00%
2012-10-22 0 24.75 24.75 25.00 24.70 24.90 129,000 3,192,800 24.750 11.34 11.34 11.45 11.31 11.41 281,611 11.338 0.00%
2012-10-19 0 24.75 24.75 24.90 24.75 24.75 30,500 754,875 24.750 11.34 11.34 11.41 11.34 11.34 66,582 11.337 0.41%
2012-10-18 0 24.65 24.65 24.85 24.60 24.65 29,500 725,725 24.601 11.29 11.29 11.38 11.27 11.29 64,399 11.269 0.41%
2012-10-17 0 24.55 24.55 24.85 24.50 24.55 32,500 797,975 24.553 11.25 11.25 11.38 11.22 11.25 70,949 11.247 0.00%
2012-10-16 0 24.55 24.55 25.00 24.50 24.55 44,000 1,078,725 24.516 11.25 11.25 11.45 11.22 11.25 96,053 11.230 -1.80%
2012-10-15 0 25.00 24.50 25.00 - - 0 0 - 11.45 11.22 11.45 - - 0 - 0.00%
2012-10-12 0 25.00 24.50 25.00 24.40 25.00 10,000 244,300 24.430 11.45 11.22 11.45 11.18 11.45 21,830 11.191 4.17%
2012-10-11 0 24.00 23.65 24.45 24.00 24.00 10,000 240,000 24.000 10.99 10.83 11.20 10.99 10.99 21,830 10.994 0.00%
2012-10-10 0 24.00 23.65 24.45 23.65 24.00 20,500 491,825 23.991 10.99 10.83 11.20 10.83 10.99 44,752 10.990 1.91%
2012-10-09 0 23.55 23.55 23.95 23.50 23.50 10,500 246,750 23.500 10.79 10.79 10.97 10.76 10.76 22,922 10.765 0.21%
2012-10-08 0 23.50 23.50 23.95 23.50 23.50 2,000 47,000 23.500 10.76 10.76 10.97 10.76 10.76 4,366 10.765 1.73%
2012-10-05 0 23.10 23.10 23.85 - - 0 0 - 10.58 10.58 10.93 - - 0 - 0.00%
2012-10-04 0 23.10 23.10 23.85 - - 0 0 - 10.58 10.58 10.93 - - 0 - 0.00%
2012-10-03 0 23.10 23.00 23.85 23.00 23.10 22,500 519,000 23.067 10.58 10.54 10.93 10.54 10.58 49,118 10.566 0.43%
2012-09-28 0 23.00 22.00 23.00 - - 0 0 - 10.54 10.08 10.54 - - 0 - 0.00%
2012-09-27 0 23.00 23.00 23.95 23.00 23.00 4,000 92,000 23.000 10.54 10.54 10.97 10.54 10.54 8,732 10.536 -0.78%
2012-09-26 0 23.30 23.30 24.00 23.30 24.00 317,300 7,611,040 23.987 10.62 10.62 10.94 10.62 10.94 696,262 10.931 -2.71%
2012-09-25 0 23.95 23.60 23.95 24.00 24.05 220,700 5,296,825 24.000 10.91 10.75 10.91 10.94 10.96 484,289 10.937 -0.21%
2012-09-24 0 24.00 23.50 24.00 24.00 24.00 17,200 412,800 24.000 10.94 10.71 10.94 10.94 10.94 37,743 10.937 0.00%
2012-09-21 0 24.00 23.15 24.20 23.80 24.20 15,500 372,800 24.052 10.94 10.55 11.03 10.85 11.03 34,012 10.961 0.84%
2012-09-20 0 23.80 23.05 23.80 23.80 23.80 500 11,900 23.800 10.85 10.50 10.85 10.85 10.85 1,097 10.846 -2.06%
2012-09-19 0 24.30 24.15 24.30 24.20 24.50 195,200 4,734,725 24.256 11.07 11.01 11.07 11.03 11.17 428,334 11.054 0.21%
2012-09-18 0 24.25 24.20 24.30 24.25 24.25 592,000 14,356,000 24.250 11.05 11.03 11.07 11.05 11.05 1,299,045 11.051 0.00%
2012-09-17 0 24.25 24.20 24.30 24.00 24.25 213,500 5,170,175 24.216 11.05 11.03 11.07 10.94 11.05 468,490 11.036 0.00%
2012-09-14 0 24.25 24.25 24.50 24.25 24.25 4,000 97,000 24.250 11.05 11.05 11.17 11.05 11.05 8,777 11.051 0.00%
2012-09-13 0 24.25 24.25 24.50 24.15 24.30 333,500 8,099,125 24.285 11.05 11.05 11.17 11.01 11.07 731,810 11.067 1.04%
2012-09-12 0 24.00 23.50 24.00 24.00 24.00 512,000 12,388,000 24.195 10.94 10.71 10.94 10.94 10.94 1,123,498 11.026 -0.83%
2012-09-11 0 24.20 23.90 24.20 - - 0 0 - 11.03 10.89 11.03 - - 0 - 0.00%
2012-09-10 0 24.20 23.90 24.55 23.90 24.20 18,300 438,900 23.984 11.03 10.89 11.19 10.89 11.03 40,156 10.930 -0.41%
2012-09-07 0 24.30 24.00 24.30 24.70 24.75 37,300 922,965 24.744 11.07 10.94 11.07 11.26 11.28 81,849 11.276 -1.62%
2012-09-06 0 24.70 24.70 24.80 24.60 24.70 52,000 1,286,750 24.745 11.26 11.26 11.30 11.21 11.26 114,105 11.277 0.41%
2012-09-05 0 24.60 24.60 24.90 24.60 24.60 55,000 1,360,500 24.736 11.21 11.21 11.35 11.21 11.21 120,688 11.273 0.41%
2012-09-04 0 24.50 24.50 24.70 23.90 24.50 19,500 475,350 24.377 11.17 11.17 11.26 10.89 11.17 42,789 11.109 2.08%
2012-09-03 0 24.00 24.00 24.50 24.00 24.50 2,500 60,250 24.100 10.94 10.94 11.17 10.94 11.17 5,486 10.983 -2.04%
2012-08-31 0 24.50 24.50 24.60 23.85 24.50 30,500 743,850 24.389 11.17 11.17 11.21 10.87 11.17 66,927 11.114 2.08%
2012-08-30 0 24.00 24.00 24.10 23.85 24.25 33,500 803,650 23.990 10.94 10.94 10.98 10.87 11.05 73,510 10.933 0.42%
2012-08-29 0 23.90 23.80 23.95 23.60 23.90 40,000 952,062 23.802 10.89 10.85 10.91 10.75 10.89 87,773 10.847 1.27%
2012-08-28 0 23.60 23.60 23.70 23.50 23.70 68,500 1,614,000 23.562 10.75 10.75 10.80 10.71 10.80 150,312 10.738 0.00%
2012-08-27 0 23.60 23.55 23.65 23.20 23.60 51,000 1,184,300 23.222 10.75 10.73 10.78 10.57 10.75 111,911 10.583 1.51%
2012-08-24 0 23.25 23.25 23.50 23.25 23.55 118,000 2,763,725 23.421 10.60 10.60 10.71 10.60 10.73 258,931 10.674 -1.27%
2012-08-23 0 23.55 23.55 23.80 23.50 24.00 31,000 731,425 23.594 10.73 10.73 10.85 10.71 10.94 68,024 10.752 0.21%
2012-08-22 0 23.50 23.50 23.85 23.20 23.50 208,000 4,826,250 23.203 10.71 10.71 10.87 10.57 10.71 456,421 10.574 1.73%
2012-08-21 0 23.10 23.00 23.10 23.00 23.10 1,500 34,600 23.067 10.53 10.48 10.53 10.48 10.53 3,291 10.512 0.43%
2012-08-20 0 23.00 23.00 23.10 22.90 23.00 57,000 1,305,900 22.911 10.48 10.48 10.53 10.44 10.48 125,077 10.441 0.88%
2012-08-17 0 22.80 22.80 22.90 - - 0 0 - 10.39 10.39 10.44 - - 0 - 0.66%
2012-08-16 0 22.65 22.55 23.00 22.65 22.75 11,500 261,075 22.702 10.32 10.28 10.48 10.32 10.37 25,235 10.346 0.44%
2012-08-15 0 22.55 22.55 23.00 22.50 22.50 1,124,400 24,796,120 22.053 10.28 10.28 10.48 10.25 10.25 2,467,308 10.050 2.04%
2012-08-14 0 22.10 21.00 22.10 22.20 22.20 15,500 344,100 22.200 10.07 9.570 10.07 10.12 10.12 34,012 10.117 -0.45%
2012-08-13 0 22.20 21.00 22.20 22.10 22.65 563,500 12,468,100 22.126 10.12 9.570 10.12 10.07 10.32 1,236,507 10.083 0.45%
2012-08-10 0 22.10 22.05 22.80 22.10 22.10 2,000 44,200 22.100 10.07 10.05 10.39 10.07 10.07 4,389 10.071 -1.78%
2012-08-09 0 22.50 22.50 22.70 22.50 22.50 50,000 1,125,000 22.500 10.25 10.25 10.34 10.25 10.25 109,717 10.254 2.27%
2012-08-08 0 22.00 21.80 22.30 22.00 22.00 102,444 2,253,679 21.999 10.03 9.935 10.16 10.03 10.03 224,796 10.025 1.38%
2012-08-07 0 21.70 21.70 21.80 21.25 22.00 65,000 1,400,225 21.542 9.889 9.889 9.935 9.684 10.03 142,632 9.8171 3.33%
2012-08-06 0 21.00 21.00 21.10 21.00 21.00 9,500 199,500 21.000 9.570 9.570 9.616 9.570 9.570 20,846 9.5701 2.19%
2012-08-03 0 20.55 20.50 21.20 - - 0 0 - 9.365 9.342 9.661 - - 0 - 0.00%
2012-08-02 0 20.55 20.55 21.00 20.30 20.55 12,500 256,175 20.494 9.365 9.365 9.570 9.251 9.365 27,429 9.3395 1.23%
2012-08-01 0 20.30 20.30 21.20 20.30 20.55 23,500 482,175 20.518 9.251 9.251 9.661 9.251 9.365 51,567 9.3505 -4.47%
2012-07-31 0 21.25 21.00 21.25 - - 0 0 - 9.684 9.570 9.684 - - 0 - 0.00%
2012-07-30 0 21.25 21.00 21.25 20.90 21.25 51,500 1,082,349 21.016 9.684 9.570 9.684 9.525 9.684 113,008 9.5776 1.67%
2012-07-27 0 20.90 20.90 21.25 20.70 21.50 415,500 8,720,687 20.988 9.525 9.525 9.684 9.433 9.798 911,745 9.5648 2.20%
2012-07-26 0 20.45 20.45 20.70 20.25 20.50 10,500 215,050 20.481 9.319 9.319 9.433 9.228 9.342 23,040 9.3336 -0.24%
2012-07-25 0 20.50 20.20 20.80 20.50 20.95 4,000 83,350 20.838 9.342 9.206 9.479 9.342 9.547 8,777 9.4961 4.17%
2012-07-24 0 19.68 19.68 20.95 19.50 19.52 143,500 2,801,070 19.520 8.969 8.969 9.547 8.887 8.896 314,887 8.8955 0.51%
2012-07-23 0 19.58 19.58 20.80 19.50 19.80 612,000 11,931,910 19.497 8.923 8.923 9.479 8.887 9.023 1,342,932 8.8850 -1.01%
2012-07-20 0 19.78 19.50 20.10 18.50 19.78 492,700 9,578,800 19.441 9.014 8.887 9.160 8.431 9.014 1,081,148 8.8598 6.69%
2012-07-19 0 18.54 18.54 18.68 18.32 20.00 375,000 7,158,550 19.089 8.449 8.449 8.513 8.349 9.114 822,875 8.6994 -8.89%
2012-07-18 1 - - - - - 0 0 - 9.274 - - - - 0 - 0.00%
2012-07-17 0 20.35 20.35 20.70 20.35 20.80 90,000 1,861,200 20.680 9.274 9.274 9.433 9.274 9.479 197,490 9.4243 -3.10%
2012-07-16 0 21.00 20.45 21.00 20.90 21.00 14,500 304,000 20.966 9.570 9.319 9.570 9.525 9.570 31,818 9.5544 1.45%
2012-07-13 0 20.70 20.70 20.90 20.70 20.90 67,000 1,399,200 20.884 9.433 9.433 9.525 9.433 9.525 147,020 9.5171 -0.72%
2012-07-12 0 20.85 20.70 20.80 20.70 20.85 43,500 901,325 20.720 9.502 9.433 9.479 9.433 9.502 95,453 9.4426 2.71%
2012-07-11 0 20.30 20.30 20.75 20.05 20.15 28,500 571,675 20.059 9.251 9.251 9.456 9.137 9.183 62,538 9.1412 1.25%
2012-07-10 0 20.05 20.05 20.65 20.00 20.05 16,500 330,750 20.045 9.137 9.137 9.411 9.114 9.137 36,206 9.1351 -0.99%
2012-07-09 0 20.25 20.10 20.70 - - 0 0 - 9.228 9.160 9.433 - - 0 - 0.00%
2012-07-06 0 20.25 20.25 20.80 20.25 20.25 12,000 243,000 20.250 9.228 9.228 9.479 9.228 9.228 26,332 9.2283 0.00%
2012-07-05 0 20.25 20.25 20.60 20.00 20.50 11,500 232,700 20.235 9.228 9.228 9.388 9.114 9.342 25,235 9.2214 -1.70%
2012-07-04 0 20.60 20.10 20.80 - - 0 0 - 9.388 9.160 9.479 - - 0 - 0.00%
2012-07-03 0 20.60 20.10 20.90 20.60 20.60 500 10,300 20.600 9.388 9.160 9.525 9.388 9.388 1,097 9.3878 3.10%
2012-06-29 0 19.98 19.52 19.98 20.00 20.00 3,000 60,000 20.000 9.105 8.896 9.105 9.114 9.114 6,583 9.1144 0.40%
2012-06-28 0 19.90 19.90 20.00 19.90 20.10 87,500 1,757,310 20.084 9.069 9.069 9.114 9.069 9.160 192,004 9.1525 -1.73%
2012-06-27 0 20.25 20.10 20.25 20.25 20.85 403,500 8,227,650 20.391 9.228 9.160 9.228 9.228 9.502 885,413 9.2924 -2.88%
2012-06-26 0 20.85 20.85 20.95 20.55 21.00 213,000 4,453,925 20.910 9.502 9.502 9.547 9.365 9.570 467,393 9.5293 -0.71%
2012-06-25 0 21.00 20.55 21.25 20.30 21.00 525,500 11,029,675 20.989 9.570 9.365 9.684 9.251 9.570 1,153,122 9.5651 3.70%
2012-06-22 0 20.25 20.10 20.45 20.25 21.00 108,400 2,271,195 20.952 9.228 9.160 9.319 9.228 9.570 237,866 9.5482 -4.71%
2012-06-21 0 21.25 21.10 21.25 - - 0 0 - 9.684 9.616 9.684 - - 0 - -0.93%
2012-06-20 0 21.45 21.15 21.45 21.45 21.50 95,000 2,042,475 21.500 9.775 9.638 9.775 9.775 9.798 208,462 9.7978 -1.15%
2012-06-19 0 21.70 21.70 23.05 - - 0 0 - 9.889 9.889 10.50 - - 0 - 0.23%
2012-06-18 0 21.65 21.65 23.05 - - 0 0 - 9.866 9.866 10.50 - - 0 - 0.00%
2012-06-15 0 21.65 21.65 23.05 - - 0 0 - 9.866 9.866 10.50 - - 0 - 0.46%
2012-06-14 0 21.55 21.55 23.10 - - 0 0 - 9.821 9.821 10.53 - - 0 - 0.23%
2012-06-13 0 21.50 21.50 21.55 21.50 21.55 21,500 463,025 21.536 9.798 9.798 9.821 9.798 9.821 47,178 9.8144 -2.27%
2012-06-12 0 22.00 22.00 22.80 22.00 22.90 95,984 2,118,802 22.075 10.03 10.03 10.39 10.03 10.44 210,621 10.060 -3.93%
2012-06-11 0 22.90 22.10 22.90 22.90 22.90 5,000 114,500 22.900 10.44 10.07 10.44 10.44 10.44 10,972 10.436 -1.08%
2012-06-08 1 - - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2012-06-07 0 23.15 23.10 23.15 - - 0 0 - 10.55 10.53 10.55 - - 0 - 0.00%
2012-06-06 0 23.15 23.15 23.20 - - 0 0 - 10.55 10.55 10.57 - - 0 - 0.00%
2012-06-05 0 23.15 23.10 23.15 23.05 23.15 7,240 166,891 23.051 10.55 10.53 10.55 10.50 10.55 15,887 10.505 0.00%
2012-06-04 0 23.15 23.10 23.15 23.05 23.15 3,000 69,200 23.067 10.55 10.53 10.55 10.50 10.55 6,583 10.512 0.22%
2012-06-01 0 23.10 23.10 23.20 23.05 23.15 3,700 85,305 23.055 10.53 10.53 10.57 10.50 10.55 8,119 10.507 -0.22%
2012-05-31 0 23.15 23.15 23.20 23.15 23.20 17,000 393,575 23.151 10.55 10.55 10.57 10.55 10.57 37,304 10.551 1.09%
2012-05-30 0 22.90 22.90 23.15 22.75 23.20 98,000 2,254,400 23.004 10.44 10.44 10.55 10.37 10.57 215,045 10.483 -1.08%
2012-05-29 0 23.15 23.10 23.20 23.10 23.15 29,000 671,175 23.144 10.55 10.53 10.57 10.53 10.55 63,636 10.547 -0.22%
2012-05-28 0 23.20 23.20 23.25 23.20 23.20 2,500 58,000 23.200 10.57 10.57 10.60 10.57 10.57 5,486 10.573 0.43%
2012-05-25 0 23.10 23.10 23.25 23.05 23.35 263,000 6,112,675 23.242 10.53 10.53 10.60 10.50 10.64 577,110 10.592 5.00%
2012-05-24 1 - - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2012-05-18 0 22.00 22.00 22.20 22.00 22.10 35,500 781,200 22.006 10.03 10.03 10.12 10.03 10.07 77,899 10.028 -0.45%
2012-05-17 0 22.10 22.10 - 21.90 22.10 70,500 1,551,375 22.005 10.07 10.07 - 9.980 10.07 154,700 10.028 1.14%
2012-05-16 0 21.85 21.85 21.95 21.70 21.90 118,500 2,588,200 21.841 9.957 9.957 10.00 9.889 9.980 260,028 9.9535 0.23%
2012-05-15 0 21.80 21.80 21.90 21.60 21.80 22,500 489,350 21.749 9.935 9.935 9.980 9.844 9.935 49,372 9.9114 -0.91%
2012-05-14 0 22.00 22.00 22.20 22.00 22.00 30,000 660,000 22.000 10.03 10.03 10.12 10.03 10.03 65,830 10.026 0.00%
2012-05-11 0 22.00 22.00 22.20 - - 0 0 - 10.03 10.03 10.12 - - 0 - 0.00%
2012-05-10 0 22.00 22.00 22.20 22.00 22.00 15,000 330,000 22.000 10.03 10.03 10.12 10.03 10.03 32,915 10.026 0.00%
2012-05-09 0 22.00 22.00 22.20 22.00 22.00 20,000 440,000 22.000 10.03 10.03 10.12 10.03 10.03 43,887 10.026 0.00%
2012-05-08 0 22.00 22.00 22.10 22.00 22.00 13,000 286,000 22.000 10.03 10.03 10.07 10.03 10.03 28,526 10.026 0.00%
2012-05-07 0 22.00 21.95 22.00 - - 0 0 - 10.03 10.00 10.03 - - 0 - -0.45%
2012-05-04 0 22.10 22.05 22.15 22.00 22.10 125,516 2,772,998 22.093 10.07 10.05 10.09 10.03 10.07 275,424 10.068 0.23%
2012-05-03 0 22.05 22.00 22.10 21.90 22.05 50,000 1,100,362 22.007 10.05 10.03 10.07 9.980 10.05 109,717 10.029 0.23%
2012-05-02 0 22.00 22.00 22.05 22.00 22.25 74,000 1,631,325 22.045 10.03 10.03 10.05 10.03 10.14 162,381 10.046 -0.45%
2012-04-30 0 22.10 22.00 22.10 22.00 22.15 14,500 319,150 22.010 10.07 10.03 10.07 10.03 10.09 31,818 10.031 -0.67%
2012-04-27 0 22.25 22.25 22.30 21.80 22.25 161,500 3,544,550 21.948 10.14 10.14 10.16 9.935 10.14 354,385 10.002 2.06%
2012-04-26 0 21.80 21.75 21.90 21.80 21.80 847,000 18,454,880 21.789 9.935 9.912 9.980 9.935 9.935 1,858,600 9.9295 0.00%
2012-04-25 0 21.80 21.75 21.85 21.65 21.80 217,600 4,741,095 21.788 9.935 9.912 9.957 9.866 9.935 477,487 9.9293 0.23%
2012-04-24 0 21.75 21.60 21.80 21.60 21.75 85,500 1,856,475 21.713 9.912 9.844 9.935 9.844 9.912 187,615 9.8951 0.00%
2012-04-23 0 21.75 21.70 21.80 21.65 21.80 193,500 4,208,200 21.748 9.912 9.889 9.935 9.866 9.935 424,603 9.9109 0.23%
2012-04-20 0 21.70 21.70 21.75 21.70 21.75 1,080,860 23,492,480 21.735 9.889 9.889 9.912 9.889 9.912 2,371,767 9.9051 0.00%
2012-04-19 0 21.70 21.60 21.75 21.60 21.70 822,000 17,835,950 21.698 9.889 9.844 9.912 9.844 9.889 1,803,742 9.8883 0.00%
2012-04-18 0 21.70 21.60 21.75 21.65 21.70 1,183,500 25,652,650 21.675 9.889 9.844 9.912 9.866 9.889 2,596,993 9.8778 0.23%
2012-04-17 0 21.65 21.55 21.75 21.55 21.70 460,000 9,951,625 21.634 9.866 9.821 9.912 9.821 9.889 1,009,393 9.8590 0.00%
2012-04-16 0 21.65 21.60 21.70 21.55 21.75 481,000 10,433,525 21.691 9.866 9.844 9.889 9.821 9.912 1,055,474 9.8852 0.46%
2012-04-13 0 21.55 21.55 21.60 21.55 21.60 300,000 6,476,000 21.587 9.821 9.821 9.844 9.821 9.844 658,300 9.8375 0.00%
2012-04-12 0 21.55 21.55 21.60 21.55 21.60 250,000 5,387,575 21.550 9.821 9.821 9.844 9.821 9.844 548,583 9.8209 0.00%
2012-04-11 0 21.55 21.55 21.60 21.50 21.60 100,500 2,164,325 21.536 9.821 9.821 9.844 9.798 9.844 220,530 9.8142 0.23%
2012-04-10 0 21.50 21.50 21.55 21.45 21.55 264,000 5,676,225 21.501 9.798 9.798 9.821 9.775 9.821 579,304 9.7984 0.00%
2012-04-05 0 21.50 21.45 21.50 21.45 21.50 645,500 13,861,975 21.475 9.798 9.775 9.798 9.775 9.798 1,416,442 9.7865 0.70%
2012-04-03 0 21.35 21.35 21.40 21.10 21.50 689,000 14,617,175 21.215 9.730 9.730 9.752 9.616 9.798 1,511,895 9.6681 12.37%
2012-04-02 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2012-03-21 0 19.00 19.00 19.10 19.00 19.20 138,000 2,635,450 19.097 8.659 8.659 8.704 8.659 8.750 302,818 8.7031 1.06%
2012-03-20 0 18.80 18.80 19.00 18.80 19.00 193,500 3,675,600 18.995 8.568 8.568 8.659 8.568 8.659 424,603 8.6565 -1.05%
2012-03-19 0 19.00 18.70 19.00 19.00 19.00 223,500 4,246,500 19.000 8.659 8.522 8.659 8.659 8.659 490,433 8.6587 0.00%
2012-03-16 0 19.00 18.24 19.00 19.00 19.00 19,000 361,000 19.000 8.659 8.312 8.659 8.659 8.659 41,692 8.6587 0.00%
2012-03-15 0 19.00 18.10 19.00 19.00 19.00 100,500 1,909,500 19.000 8.659 8.249 8.659 8.659 8.659 220,530 8.6587 0.11%
2012-03-14 0 18.98 18.06 18.98 19.00 19.00 30,000 570,000 19.000 8.650 8.230 8.650 8.659 8.659 65,830 8.6587 -0.11%
2012-03-13 0 19.00 18.50 19.50 18.50 19.00 28,500 541,250 18.991 8.659 8.431 8.887 8.431 8.659 62,538 8.6547 2.93%
2012-03-12 0 18.46 19.00 19.50 18.46 19.00 18,500 347,180 18.766 8.413 8.659 8.887 8.413 8.659 40,595 8.5523 2.56%
2012-03-09 0 18.00 18.00 18.40 18.00 18.00 3,500 63,000 18.000 8.203 8.203 8.385 8.203 8.203 7,680 8.2029 -2.17%
2012-03-08 0 18.40 18.40 19.00 18.20 18.20 500 9,100 18.200 8.385 8.385 8.659 8.294 8.294 1,097 8.2941 -2.13%
2012-03-07 0 18.80 18.40 18.80 18.50 19.00 50,000 943,860 18.877 8.568 8.385 8.568 8.431 8.659 109,717 8.6027 5.62%
2012-03-06 0 17.80 17.80 18.96 17.26 18.98 4,500 80,770 17.949 8.112 8.112 8.640 7.866 8.650 9,874 8.1797 -6.22%
2012-03-05 0 18.98 17.34 18.98 - - 0 0 - 8.650 7.902 8.650 - - 0 - 0.00%
2012-03-02 0 18.98 17.96 19.00 17.62 18.98 2,000 36,600 18.300 8.650 8.185 8.659 8.030 8.650 4,389 8.3397 8.96%
2012-03-01 0 17.42 17.42 19.00 17.30 17.30 2,500 43,250 17.300 7.939 7.939 8.659 7.884 7.884 5,486 7.8839 -6.84%
2012-02-29 0 18.70 18.70 18.88 18.40 19.00 35,500 656,940 18.505 8.522 8.522 8.604 8.385 8.659 77,899 8.4332 5.06%
2012-02-28 0 17.80 17.80 19.00 - - 0 0 - 8.112 8.112 8.659 - - 0 - 0.00%
2012-02-27 0 17.80 17.80 19.20 17.50 17.80 7,500 131,850 17.580 8.112 8.112 8.750 7.975 8.112 16,457 8.0115 -1.11%
2012-02-24 0 18.00 17.60 19.00 - - 0 0 - 8.203 8.021 8.659 - - 0 - 0.00%
2012-02-23 0 18.00 17.80 18.60 17.80 18.00 1,500 26,900 17.933 8.203 8.112 8.476 8.112 8.203 3,291 8.1726 2.97%
2012-02-22 0 17.48 17.42 18.20 17.00 17.48 6,500 112,180 17.258 7.966 7.939 8.294 7.747 7.966 14,263 7.8650 2.22%
2012-02-21 0 17.10 17.10 17.30 - - 5,000 86,500 17.300 7.793 7.793 7.884 - - 10,972 7.8839 1.79%
2012-02-20 0 16.80 16.80 17.80 16.72 16.72 10,000 167,200 16.720 7.656 7.656 8.112 7.620 7.620 21,943 7.6196 0.48%
2012-02-17 0 16.72 16.60 17.10 16.54 16.72 10,000 165,640 16.564 7.620 7.565 7.793 7.538 7.620 21,943 7.5485 -2.22%
2012-02-16 0 17.10 17.10 17.40 17.00 17.00 1,000 17,000 17.000 7.793 7.793 7.930 7.747 7.747 2,194 7.7472 -5.00%
2012-02-15 0 18.00 17.10 18.00 18.40 18.40 1,000 18,400 18.400 8.203 7.793 8.203 8.385 8.385 2,194 8.3852 -4.26%
2012-02-14 0 18.80 18.80 18.90 18.80 18.80 3,500 65,800 18.800 8.568 8.568 8.613 8.568 8.568 7,680 8.5675 1.08%
2012-02-13 0 18.60 18.56 18.64 18.50 18.70 19,500 362,000 18.564 8.476 8.458 8.495 8.431 8.522 42,789 8.4600 2.20%
2012-02-10 0 18.20 17.20 18.50 18.20 18.20 3,000 54,600 18.200 8.294 7.838 8.431 8.294 8.294 6,583 8.2941 5.81%
2012-02-09 0 17.20 17.00 18.20 - - 25,500 438,600 17.200 7.838 7.747 8.294 - - 55,955 7.8384 0.00%
2012-02-08 0 17.20 17.00 18.20 - - 0 0 - 7.838 7.747 8.294 - - 0 - 0.00%
2012-02-07 0 17.20 17.00 18.50 17.00 17.00 500 8,500 17.000 7.838 7.747 8.431 7.747 7.747 1,097 7.7472 0.00%
2012-02-06 0 17.20 17.20 18.28 17.00 17.20 1,000 17,100 17.100 7.838 7.838 8.331 7.747 7.838 2,194 7.7928 -6.83%
2012-02-03 0 18.46 17.00 18.48 17.00 18.76 10,000 174,550 17.455 8.413 7.747 8.422 7.747 8.549 21,943 7.9546 3.82%
2012-02-02 0 17.78 16.74 17.80 16.80 17.78 10,500 176,890 16.847 8.103 7.629 8.112 7.656 8.103 23,040 7.6774 6.85%
2012-02-01 0 16.64 16.60 16.80 16.58 16.64 15,700 260,766 16.609 7.583 7.565 7.656 7.556 7.583 34,451 7.5692 0.73%
2012-01-31 0 16.52 16.50 16.80 16.52 16.52 1,000 16,520 16.520 7.528 7.519 7.656 7.528 7.528 2,194 7.5285 0.00%
2012-01-30 0 16.52 16.52 17.50 - - 0 0 - 7.528 7.528 7.975 - - 0 - 0.12%
2012-01-27 0 16.50 16.26 17.50 - - 0 0 - 7.519 7.410 7.975 - - 0 - 0.00%
2012-01-26 0 16.50 16.50 17.00 16.50 16.50 6,500 107,250 16.500 7.519 7.519 7.747 7.519 7.519 14,263 7.5194 0.00%
2012-01-20 0 16.50 16.00 16.50 16.50 16.50 500 8,250 16.500 7.519 7.292 7.519 7.519 7.519 1,097 7.5194 0.00%
2012-01-19 0 16.50 16.00 16.50 - - 0 0 - 7.519 7.292 7.519 - - 0 - 0.00%
2012-01-18 0 16.50 16.00 16.50 16.50 16.50 3,000 49,500 16.500 7.519 7.292 7.519 7.519 7.519 6,583 7.5194 3.13%
2012-01-17 0 16.00 16.00 16.50 - - 0 0 - 7.292 7.292 7.519 - - 0 - 0.00%
2012-01-16 0 16.00 16.00 16.50 16.00 16.00 1,000 16,000 16.000 7.292 7.292 7.519 7.292 7.292 2,194 7.2915 -1.23%
2012-01-13 0 16.20 16.00 16.30 - - 0 0 - 7.383 7.292 7.428 - - 0 - 0.00%
2012-01-12 0 16.20 16.00 16.20 - - 0 0 - 7.383 7.292 7.383 - - 0 - 0.00%
2012-01-11 0 16.20 16.20 16.50 16.20 16.50 3,500 56,850 16.243 7.383 7.383 7.519 7.383 7.519 7,680 7.4022 0.62%
2012-01-10 0 16.10 16.00 16.10 16.00 16.10 3,500 56,300 16.086 7.337 7.292 7.337 7.292 7.337 7,680 7.3306 0.00%
2012-01-09 0 16.10 16.00 16.50 - - 0 0 - 7.337 7.292 7.519 - - 0 - 0.00%
2012-01-06 0 16.10 16.08 16.74 16.00 16.10 17,400 278,410 16.001 7.337 7.328 7.629 7.292 7.337 38,181 7.2918 2.29%
2012-01-05 0 15.74 15.74 17.00 15.62 16.00 88,000 1,392,330 15.822 7.173 7.173 7.747 7.118 7.292 193,101 7.2104 0.25%
2012-01-04 0 15.70 15.64 16.00 - - 0 0 - 7.155 7.127 7.292 - - 0 - 0.00%
2012-01-03 0 15.70 15.70 16.00 - - 231,500 3,611,400 15.600 7.155 7.155 7.292 - - 507,988 7.1092 0.64%
2011-12-30 0 15.60 15.60 16.00 - - 200 3,100 15.500 7.109 7.109 7.292 - - 439 7.0637 0.00%
2011-12-29 0 15.60 15.60 16.00 - - 764,350 12,030,854 15.740 7.109 7.109 7.292 - - 1,677,238 7.1730 0.00%
2011-12-28 0 15.60 15.50 15.90 15.60 15.60 500 7,800 15.600 7.109 7.064 7.246 7.109 7.109 1,097 7.1092 0.00%
2011-12-23 0 15.60 15.60 15.90 15.60 15.90 41,000 651,600 15.893 7.109 7.109 7.246 7.109 7.246 89,968 7.2426 -1.27%
2011-12-22 0 15.80 15.60 15.90 - - 0 0 - 7.200 7.109 7.246 - - 0 - 0.00%
2011-12-21 0 15.80 15.60 15.90 - - 0 0 - 7.200 7.109 7.246 - - 0 - 0.00%
2011-12-20 0 15.80 15.60 15.90 15.60 15.60 2,000 31,200 15.600 7.200 7.109 7.246 7.109 7.109 4,389 7.1092 -0.63%
2011-12-19 0 15.90 15.60 15.90 - - 0 0 - 7.246 7.109 7.246 - - 0 - -0.63%
2011-12-16 0 16.00 15.54 16.00 15.50 16.00 31,000 485,500 15.661 7.292 7.082 7.292 7.064 7.292 68,024 7.1372 1.27%
2011-12-15 0 15.80 15.60 15.80 15.70 15.80 9,500 149,770 15.765 7.200 7.109 7.200 7.155 7.200 20,846 7.1845 0.64%
2011-12-14 0 15.70 15.70 15.74 15.70 15.70 1,000 15,700 15.700 7.155 7.155 7.173 7.155 7.155 2,194 7.1548 0.00%
2011-12-13 0 15.70 15.60 15.74 15.70 15.70 10,000 157,000 15.700 7.155 7.109 7.173 7.155 7.155 21,943 7.1548 0.64%
2011-12-12 0 15.60 15.60 15.70 15.60 15.60 20,000 312,000 15.600 7.109 7.109 7.155 7.109 7.109 43,887 7.1092 0.65%
2011-12-09 0 15.50 15.50 15.60 15.50 15.50 5,000 77,500 15.500 7.064 7.064 7.109 7.064 7.064 10,972 7.0637 0.00%
2011-12-08 0 15.50 15.50 15.56 15.50 15.50 4,000 62,000 15.500 7.064 7.064 7.091 7.064 7.064 8,777 7.0637 -0.13%
2011-12-07 0 15.52 15.50 15.60 15.50 15.52 60,000 930,200 15.503 7.073 7.064 7.109 7.064 7.073 131,660 7.0652 0.13%
2011-12-06 0 15.50 15.40 15.56 15.50 15.50 100,000 1,550,000 15.500 7.064 7.018 7.091 7.064 7.064 219,433 7.0637 0.00%
2011-12-05 0 15.50 15.46 15.50 15.50 15.50 78,500 1,216,750 15.500 7.064 7.045 7.064 7.064 7.064 172,255 7.0637 0.39%
2011-12-02 0 15.44 15.44 15.60 15.44 15.44 1,000 15,440 15.440 7.036 7.036 7.109 7.036 7.036 2,194 7.0363 0.26%
2011-12-01 0 15.40 15.30 15.40 15.40 15.40 110,000 1,694,000 15.400 7.018 6.973 7.018 7.018 7.018 241,377 7.0181 1.05%
2011-11-30 0 15.24 15.12 15.30 15.14 15.24 110,000 1,675,400 15.231 6.945 6.890 6.973 6.900 6.945 241,377 6.9410 1.46%
2011-11-29 0 15.02 15.02 15.20 15.00 15.00 180,500 2,725,500 15.100 6.845 6.845 6.927 6.836 6.836 396,077 6.8812 0.13%
2011-11-28 0 15.00 15.00 15.30 15.00 15.16 350,000 5,250,080 15.000 6.836 6.836 6.973 6.836 6.909 768,017 6.8359 -1.32%
2011-11-25 0 15.20 14.80 15.40 15.00 15.20 146,000 2,190,200 15.001 6.927 6.745 7.018 6.836 6.927 320,373 6.8364 1.33%
2011-11-24 0 15.00 15.00 15.20 - - 0 0 - 6.836 6.836 6.927 - - 0 - 0.00%
2011-11-23 0 15.00 15.00 15.20 14.80 15.00 420,000 6,299,700 14.999 6.836 6.836 6.927 6.745 6.836 921,620 6.8355 1.49%
2011-11-22 0 14.78 14.54 14.94 - - 0 0 - 6.736 6.626 6.808 - - 0 - 0.00%
2011-11-21 0 14.78 14.56 14.78 - - 0 0 - 6.736 6.635 6.736 - - 0 - -0.14%
2011-11-18 0 14.80 14.80 14.98 14.54 14.88 14,500 217,140 14.975 6.745 6.745 6.827 6.626 6.781 31,818 6.8245 -3.27%
2011-11-17 0 15.30 15.00 15.30 15.30 15.30 529,000 7,938,000 15.006 6.973 6.836 6.973 6.973 6.973 1,160,802 6.8384 1.32%
2011-11-16 0 15.10 15.10 15.50 15.10 15.60 10,000 151,400 15.140 6.881 6.881 7.064 6.881 7.109 21,943 6.8996 -2.58%
2011-11-15 0 15.50 15.50 15.60 15.50 15.50 1,000 15,500 15.500 7.064 7.064 7.109 7.064 7.064 2,194 7.0637 0.00%
2011-11-14 0 15.50 15.40 15.60 15.50 15.60 2,000 31,050 15.525 7.064 7.018 7.109 7.064 7.109 4,389 7.0750 0.65%
2011-11-11 0 15.40 15.14 15.40 15.40 15.40 1,000 15,400 15.400 7.018 6.900 7.018 7.018 7.018 2,194 7.0181 1.72%
2011-11-10 0 15.14 15.14 15.60 15.12 15.24 22,000 332,990 15.136 6.900 6.900 7.109 6.890 6.945 48,275 6.8977 0.26%
2011-11-09 0 15.10 15.10 15.60 - - 0 0 - 6.881 6.881 7.109 - - 0 - 0.00%
2011-11-08 0 15.10 15.10 15.60 - - 2,000 30,480 15.240 6.881 6.881 7.109 - - 4,389 6.9452 0.00%
2011-11-07 0 15.10 15.00 15.60 15.10 15.10 31,500 475,821 15.105 6.881 6.836 7.109 6.881 6.881 69,121 6.8838 -0.53%
2011-11-04 0 15.18 15.18 15.60 15.16 15.40 11,500 175,570 15.267 6.918 6.918 7.109 6.909 7.018 25,235 6.9574 0.40%
2011-11-03 0 15.12 15.00 15.16 15.00 15.20 19,000 287,070 15.109 6.890 6.836 6.909 6.836 6.927 41,692 6.8854 -0.53%
2011-11-02 0 15.20 14.56 15.32 14.80 15.32 4,600 69,404 15.088 6.927 6.635 6.982 6.745 6.982 10,094 6.8758 4.40%
2011-11-01 0 14.56 14.56 15.30 14.56 15.30 1,500 22,580 15.053 6.635 6.635 6.973 6.635 6.973 3,291 6.8601 -1.62%
2011-10-31 0 14.80 14.80 15.30 14.54 15.30 3,500 51,730 14.780 6.745 6.745 6.973 6.626 6.973 7,680 6.7355 -3.27%
2011-10-28 0 15.30 14.90 15.30 15.00 15.30 5,500 83,700 15.218 6.973 6.790 6.973 6.836 6.973 12,069 6.9352 2.00%
2011-10-27 0 15.00 14.56 15.00 15.00 15.00 5,000 75,000 15.000 6.836 6.635 6.836 6.836 6.836 10,972 6.8358 1.35%
2011-10-26 0 14.80 14.74 15.00 - - 0 0 - 6.745 6.717 6.836 - - 0 - 0.00%
2011-10-25 0 14.80 14.80 15.00 14.80 15.00 13,000 193,100 14.854 6.745 6.745 6.836 6.745 6.836 28,526 6.7692 -1.33%
2011-10-24 0 15.00 14.64 15.00 14.74 15.00 8,000 118,700 14.838 6.836 6.672 6.836 6.717 6.836 17,555 6.7617 2.46%
2011-10-21 0 14.64 14.64 15.00 - - 0 0 - 6.672 6.672 6.836 - - 0 - 0.69%
2011-10-20 0 14.54 14.54 14.90 14.50 14.54 9,000 130,700 14.522 6.626 6.626 6.790 6.608 6.626 19,749 6.6181 0.00%
2011-10-19 0 14.54 14.54 14.96 - - 0 0 - 6.626 6.626 6.818 - - 0 - 0.00%
2011-10-18 0 14.54 14.54 14.90 14.54 15.00 15,000 220,400 14.693 6.626 6.626 6.790 6.626 6.836 32,915 6.6960 -2.42%
2011-10-17 0 14.90 14.54 14.90 14.54 15.00 24,300 358,722 14.762 6.790 6.626 6.790 6.626 6.836 53,322 6.7274 2.62%
2011-10-14 0 14.52 14.52 14.90 14.00 15.00 11,000 160,500 14.591 6.617 6.617 6.790 6.380 6.836 24,138 6.6494 -2.55%
2011-10-13 0 14.90 14.76 14.90 14.90 15.00 17,000 253,800 14.929 6.790 6.726 6.790 6.790 6.836 37,304 6.8036 0.68%
2011-10-12 0 14.80 14.00 14.90 - - 0 0 - 6.745 6.380 6.790 - - 0 - 0.00%
2011-10-11 0 14.80 14.50 14.80 15.00 15.00 14,000 210,000 15.000 6.745 6.608 6.745 6.836 6.836 30,721 6.8358 2.07%
2011-10-10 0 14.50 14.00 14.50 14.50 14.50 50,000 725,000 14.500 6.608 6.380 6.608 6.608 6.608 109,717 6.6079 0.00%
2011-10-07 0 14.50 14.40 14.50 14.50 14.50 74,000 1,073,000 14.500 6.608 6.562 6.608 6.608 6.608 162,381 6.6079 1.40%
2011-10-06 0 14.30 14.30 14.50 14.30 14.30 6,500 92,950 14.300 6.517 6.517 6.608 6.517 6.517 14,263 6.5168 0.70%
2011-10-04 0 14.20 14.00 14.20 - - 0 0 - 6.471 6.380 6.471 - - 0 - -4.70%
2011-10-03 0 14.90 14.02 14.90 - - 0 0 - 6.790 6.389 6.790 - - 0 - -0.67%
2011-09-30 0 15.00 14.00 15.00 15.00 15.00 234,000 3,510,000 15.000 6.836 6.380 6.836 6.836 6.836 513,474 6.8358 0.54%
2011-09-28 0 15.00 14.50 15.00 15.00 15.00 247,100 3,687,132 14.922 6.799 6.573 6.799 6.799 6.799 545,127 6.7638 0.00%
2011-09-27 0 15.00 14.50 15.00 15.00 15.00 128,500 1,922,800 14.963 6.799 6.573 6.799 6.799 6.799 283,484 6.7828 0.27%
2011-09-26 0 14.96 14.02 15.00 - - 300,000 4,500,000 15.000 6.781 6.355 6.799 - - 661,830 6.7993 0.00%
2011-09-23 0 14.96 14.08 14.96 14.74 14.96 1,012,000 15,136,320 14.957 6.781 6.382 6.781 6.681 6.781 2,232,572 6.7798 1.49%
2011-09-22 0 14.74 14.74 15.20 14.74 15.08 29,000 427,810 14.752 6.681 6.681 6.890 6.681 6.836 63,977 6.6869 -2.25%
2011-09-21 0 15.08 15.08 15.50 15.08 15.70 12,500 193,630 15.490 6.836 6.836 7.026 6.836 7.117 27,576 7.0216 -5.16%
2011-09-20 0 15.90 15.52 15.90 - - 0 0 - 7.207 7.035 7.207 - - 0 - -0.63%
2011-09-19 0 16.00 15.70 16.00 - - 0 0 - 7.253 7.117 7.253 - - 0 - 0.00%
2011-09-16 0 16.00 15.50 - - - 0 0 - 7.253 7.026 - - - 0 - 0.00%
2011-09-15 0 16.00 15.50 - - - 0 0 - 7.253 7.026 - - - 0 - 0.00%
2011-09-14 0 16.00 15.50 16.00 - - 0 0 - 7.253 7.026 7.253 - - 0 - 0.00%
2011-09-12 0 16.00 15.50 - - - 0 0 - 7.253 7.026 - - - 0 - 0.00%
2011-09-09 0 16.00 15.50 16.00 - - 0 0 - 7.253 7.026 7.253 - - 0 - 0.00%
2011-09-08 0 16.00 15.60 16.00 - - 0 0 - 7.253 7.071 7.253 - - 0 - 0.00%
2011-09-07 0 16.00 16.00 - - - 630,000 10,206,000 16.200 7.253 7.253 - - - 1,389,842 7.3433 0.00%
2011-09-06 0 16.00 15.50 16.00 - - 0 0 - 7.253 7.026 7.253 - - 0 - 0.00%
2011-09-05 0 16.00 15.70 16.00 16.00 16.00 1,500 24,000 16.000 7.253 7.117 7.253 7.253 7.253 3,309 7.2526 -2.44%
2011-09-02 0 16.40 16.00 16.40 - - 0 0 - 7.434 7.253 7.434 - - 0 - -1.20%
2011-09-01 0 16.60 16.00 16.60 16.60 16.60 2,000 33,200 16.600 7.525 7.253 7.525 7.525 7.525 4,412 7.5246 0.00%
2011-08-31 0 16.60 16.00 16.60 16.60 16.60 500 8,300 16.600 7.525 7.253 7.525 7.525 7.525 1,103 7.5246 1.22%
2011-08-30 0 16.40 16.00 16.60 16.40 16.60 1,000 16,500 16.500 7.434 7.253 7.525 7.434 7.525 2,206 7.4793 -0.61%
2011-08-29 0 16.50 16.30 16.50 16.00 16.60 9,500 152,800 16.084 7.479 7.389 7.479 7.253 7.525 20,958 7.2908 0.61%
2011-08-26 0 16.40 16.02 16.40 16.60 16.60 500 8,300 16.600 7.434 7.262 7.434 7.525 7.525 1,103 7.5246 -0.12%
2011-08-25 0 16.42 15.60 16.44 16.40 16.60 6,000 98,680 16.447 7.443 7.071 7.452 7.434 7.525 13,237 7.4551 -1.08%
2011-08-24 0 16.60 15.60 16.60 16.60 16.60 500 8,300 16.600 7.525 7.071 7.525 7.525 7.525 1,103 7.5246 3.75%
2011-08-23 0 16.00 15.60 16.20 16.00 16.30 5,000 80,150 16.030 7.253 7.071 7.343 7.253 7.389 11,030 7.2662 -0.62%
2011-08-22 0 16.10 15.60 16.30 15.80 16.56 3,500 56,130 16.037 7.298 7.071 7.389 7.162 7.506 7,721 7.2695 -2.42%
2011-08-19 0 16.50 15.52 16.50 16.60 16.60 2,500 41,500 16.600 7.479 7.035 7.479 7.525 7.525 5,515 7.5246 -1.79%
2011-08-18 0 16.80 15.50 16.80 16.60 16.90 52,000 878,250 16.889 7.615 7.026 7.615 7.525 7.661 114,717 7.6558 1.20%
2011-08-17 0 16.60 16.60 17.00 - - 0 0 - 7.525 7.525 7.706 - - 0 - 0.00%
2011-08-16 0 16.60 16.52 16.90 16.60 16.60 343,000 5,693,800 16.600 7.525 7.488 7.661 7.525 7.525 756,692 7.5246 -2.35%
2011-08-15 0 17.00 17.00 - - - 0 0 - 7.706 7.706 - - - 0 - 6.25%
2011-08-12 0 16.00 16.00 16.40 16.00 16.50 8,000 128,950 16.119 7.253 7.253 7.434 7.253 7.479 17,649 7.3064 0.00%
2011-08-11 0 16.00 15.76 16.46 15.52 16.00 55,000 877,400 15.953 7.253 7.144 7.461 7.035 7.253 121,335 7.2312 -2.79%
2011-08-10 0 16.46 15.84 16.46 16.50 16.50 11,500 189,750 16.500 7.461 7.180 7.461 7.479 7.479 25,370 7.4793 -0.24%
2011-08-09 0 16.50 16.50 18.00 - - 0 0 - 7.479 7.479 8.159 - - 0 - 0.00%
2011-08-08 0 16.50 16.50 16.78 16.50 16.74 73,000 1,205,080 16.508 7.479 7.479 7.606 7.479 7.588 161,045 7.4829 -2.94%
2011-08-05 0 17.00 16.50 17.00 17.00 17.24 15,500 263,990 17.032 7.706 7.479 7.706 7.706 7.815 34,195 7.7202 -2.86%
2011-08-04 0 17.50 17.50 18.00 - - 1,947,500 34,159,150 17.540 7.933 7.933 8.159 - - 4,296,377 7.9507 0.00%
2011-08-03 0 17.50 17.10 18.00 - - 0 0 - 7.933 7.751 8.159 - - 0 - 0.00%
2011-08-02 0 17.50 17.20 18.00 - - 0 0 - 7.933 7.797 8.159 - - 0 - 0.00%
2011-08-01 0 17.50 17.50 18.50 17.50 17.50 2,000 35,000 17.500 7.933 7.933 8.386 7.933 7.933 4,412 7.9326 0.00%
2011-07-29 0 17.50 17.20 17.50 - - 0 0 - 7.933 7.797 7.933 - - 0 - -1.69%
2011-07-28 0 17.80 17.12 17.80 17.80 17.80 500 8,900 17.800 8.069 7.760 8.069 8.069 8.069 1,103 8.0685 -0.56%
2011-07-27 0 17.90 17.16 17.90 18.00 18.00 1,000 18,000 18.000 8.114 7.778 8.114 8.159 8.159 2,206 8.1592 0.00%
2011-07-26 0 17.90 17.26 17.90 17.98 17.98 1,000 17,980 17.980 8.114 7.824 8.114 8.150 8.150 2,206 8.1501 -0.56%
2011-07-25 0 18.00 17.98 18.94 - - 0 0 - 8.159 8.150 8.585 - - 0 - 0.00%
2011-07-22 0 18.00 17.98 18.36 18.00 18.00 500 9,000 18.000 8.159 8.150 8.322 8.159 8.159 1,103 8.1592 0.11%
2011-07-21 0 17.98 17.98 18.00 17.10 17.10 500 8,550 17.100 8.150 8.150 8.159 7.751 7.751 1,103 7.7512 -0.11%
2011-07-20 0 18.00 17.82 19.50 18.00 18.00 184,000 3,312,000 18.000 8.159 8.078 8.839 8.159 8.159 405,922 8.1592 0.00%
2011-07-19 0 18.00 17.80 18.20 - - 300,000 5,400,000 18.000 8.159 8.069 8.250 - - 661,830 8.1592 0.00%
2011-07-18 0 18.00 17.60 18.04 - - 25,000 450,000 18.000 8.159 7.978 8.177 - - 55,152 8.1592 0.00%
2011-07-15 0 18.00 18.00 19.00 - - 0 0 - 8.159 8.159 8.612 - - 0 - 0.00%
2011-07-14 0 18.00 18.00 18.30 18.00 18.00 6,000 108,000 18.000 8.159 8.159 8.295 8.159 8.159 13,237 8.1592 0.00%
2011-07-13 0 18.00 18.00 18.50 - - 0 0 - 8.159 8.159 8.386 - - 0 - 0.00%
2011-07-12 0 18.00 17.90 19.00 18.00 18.00 11,000 198,000 18.000 8.159 8.114 8.612 8.159 8.159 24,267 8.1592 -0.11%
2011-07-11 0 18.02 18.02 18.42 18.02 18.02 8,000 144,160 18.020 8.168 8.168 8.350 8.168 8.168 17,649 8.1683 0.11%
2011-07-08 0 18.00 18.00 18.20 18.00 18.00 3,000 54,000 18.000 8.159 8.159 8.250 8.159 8.159 6,618 8.1592 0.00%
2011-07-07 0 18.00 18.00 18.24 18.00 18.00 60,500 1,089,000 18.000 8.159 8.159 8.268 8.159 8.159 133,469 8.1592 0.00%
2011-07-06 0 18.00 18.00 18.20 - - 0 0 - 8.159 8.159 8.250 - - 0 - 0.00%
2011-07-05 0 18.00 18.00 18.38 - - 0 0 - 8.159 8.159 8.331 - - 0 - 0.00%
2011-07-04 0 18.00 18.00 18.30 18.00 18.44 691,700 12,532,134 18.118 8.159 8.159 8.295 8.159 8.359 1,525,959 8.2126 0.00%
2011-06-30 0 18.00 17.60 18.44 18.00 18.00 500 9,000 18.000 8.159 7.978 8.359 8.159 8.159 1,103 8.1592 2.86%
2011-06-29 0 17.50 17.20 18.00 - - 0 0 - 7.933 7.797 8.159 - - 0 - 0.00%
2011-06-28 0 17.50 17.20 18.00 17.50 17.50 6,000 105,000 17.500 7.933 7.797 8.159 7.933 7.933 13,237 7.9326 -0.11%
2011-06-27 0 17.52 17.30 18.00 - - 0 0 - 7.942 7.842 8.159 - - 0 - 0.00%
2011-06-24 0 17.52 17.10 18.00 - - 0 0 - 7.942 7.751 8.159 - - 0 - 0.00%
2011-06-23 0 17.52 17.50 18.00 - - 0 0 - 7.942 7.933 8.159 - - 0 - 0.00%
2011-06-22 0 17.52 17.50 18.00 - - 0 0 - 7.942 7.933 8.159 - - 0 - 0.00%
2011-06-21 0 17.52 17.52 17.80 - - 0 0 - 7.942 7.942 8.069 - - 0 - 0.00%
2011-06-20 0 17.52 17.52 18.00 17.52 17.52 41,500 741,080 17.857 7.942 7.942 8.159 7.942 7.942 91,553 8.0945 -2.67%
2011-06-17 0 18.00 17.10 18.00 - - 0 0 - 8.159 7.751 8.159 - - 0 - 0.00%
2011-06-16 0 18.00 17.20 18.00 - - 0 0 - 8.159 7.797 8.159 - - 0 - 0.00%
2011-06-15 0 18.00 17.22 18.50 - - 0 0 - 8.159 7.806 8.386 - - 0 - 0.00%
2011-06-14 0 18.00 17.50 18.00 18.00 18.00 135,800 2,444,400 18.000 8.159 7.933 8.159 8.159 8.159 299,588 8.1592 0.00%
2011-06-13 0 18.00 17.50 18.08 - - 10,000 180,000 18.000 8.159 7.933 8.195 - - 22,061 8.1592 0.00%
2011-06-10 0 18.00 17.56 18.20 - - 0 0 - 8.159 7.960 8.250 - - 0 - 0.00%
2011-06-09 0 18.00 17.52 18.04 16.80 18.00 82,000 1,473,670 17.972 8.159 7.942 8.177 7.615 8.159 180,900 8.1463 0.00%
2011-06-08 0 18.00 17.10 18.08 16.50 18.00 75,500 1,311,870 17.376 8.159 7.751 8.195 7.479 8.159 166,560 7.8762 5.26%
2011-06-07 0 17.10 17.00 17.10 17.10 17.20 2,500 42,850 17.140 7.751 7.706 7.751 7.751 7.797 5,515 7.7694 -1.61%
2011-06-03 0 17.38 17.20 18.00 17.38 17.60 84,000 1,471,920 17.523 7.878 7.797 8.159 7.878 7.978 185,312 7.9429 -1.81%
2011-06-02 0 17.70 17.56 18.00 17.52 17.70 1,000 17,610 17.610 8.023 7.960 8.159 7.942 8.023 2,206 7.9824 -1.67%
2011-06-01 0 18.00 17.52 18.10 17.20 18.00 17,000 301,890 17.758 8.159 7.942 8.205 7.797 8.159 37,504 8.0496 0.00%
2011-05-31 0 18.00 17.20 18.00 18.00 18.00 1,000 18,000 18.000 8.159 7.797 8.159 8.159 8.159 2,206 8.1592 0.00%
2011-05-30 0 18.00 17.60 18.00 18.50 18.50 5,000 92,500 18.500 8.159 7.978 8.159 8.386 8.386 11,030 8.3858 3.69%
2011-05-27 0 17.36 17.36 18.50 17.00 17.00 500 8,500 17.000 7.869 7.869 8.386 7.706 7.706 1,103 7.7059 -3.56%
2011-05-26 0 18.00 18.00 18.50 18.00 18.00 4,000 72,000 18.000 8.159 8.159 8.386 8.159 8.159 8,824 8.1592 0.00%
2011-05-25 0 18.00 18.00 18.30 18.00 18.00 18,000 324,000 18.000 8.159 8.159 8.295 8.159 8.159 39,710 8.1592 0.00%
2011-05-24 0 18.00 18.00 18.50 18.00 18.02 154,600 2,782,820 18.000 8.159 8.159 8.386 8.159 8.168 341,063 8.1593 -2.07%
2011-05-23 0 18.38 17.42 18.38 - - 0 0 - 8.331 7.896 8.331 - - 0 - -0.11%
2011-05-20 0 18.40 18.04 18.40 18.40 18.50 6,000 110,610 18.435 8.341 8.177 8.341 8.341 8.386 13,237 8.3564 0.00%
2011-05-19 0 18.40 18.00 18.48 18.38 18.40 3,500 64,360 18.389 8.341 8.159 8.377 8.331 8.341 7,721 8.3353 0.11%
2011-05-18 0 18.38 17.72 18.60 18.10 18.38 5,500 100,740 18.316 8.331 8.032 8.431 8.205 8.331 12,134 8.3026 0.44%
2011-05-17 0 18.30 17.54 18.38 17.80 18.30 9,500 173,000 18.211 8.295 7.951 8.331 8.069 8.295 20,958 8.2546 1.67%
2011-05-16 0 18.00 17.50 18.00 18.00 18.02 43,000 774,060 18.001 8.159 7.933 8.159 8.159 8.168 94,862 8.1598 1.69%
2011-05-13 0 17.70 17.66 17.70 17.70 17.72 9,000 159,350 17.706 8.023 8.005 8.023 8.023 8.032 19,855 8.0257 -1.94%
2011-05-12 0 18.50 18.22 19.10 18.50 19.26 29,650 564,943 19.054 8.182 8.058 8.447 8.182 8.518 67,042 8.4268 -3.65%
2011-05-11 0 19.20 19.02 19.20 17.20 19.50 29,500 553,940 18.778 8.491 8.412 8.491 7.607 8.624 66,702 8.3046 7.87%
2011-05-09 0 17.80 17.00 17.96 16.72 17.80 16,000 273,820 17.114 7.872 7.518 7.943 7.395 7.872 36,178 7.5688 7.23%
2011-05-06 0 16.60 16.60 16.94 16.54 16.96 15,000 253,670 16.911 7.342 7.342 7.492 7.315 7.501 33,916 7.4793 -0.48%
2011-05-05 0 16.68 16.50 16.68 16.50 16.70 3,258,402 53,964,172 16.562 7.377 7.297 7.377 7.297 7.386 7,367,568 7.3246 1.09%
2011-05-04 0 16.50 16.50 16.66 - - 0 0 - 7.297 7.297 7.368 - - 0 - 0.24%
2011-05-03 0 16.46 16.00 16.70 - - 0 0 - 7.280 7.076 7.386 - - 0 - 0.00%
2011-04-29 0 16.46 16.46 16.64 16.46 16.46 12,000 197,520 16.460 7.280 7.280 7.359 7.280 7.280 27,133 7.2796 0.00%
2011-04-28 0 16.46 16.30 16.62 16.46 16.46 5,000 82,300 16.460 7.280 7.209 7.350 7.280 7.280 11,305 7.2796 0.00%
2011-04-27 0 16.46 16.30 16.46 16.50 16.50 7,000 115,500 16.500 7.280 7.209 7.280 7.297 7.297 15,828 7.2973 0.37%
2011-04-26 0 16.40 16.00 16.50 16.30 16.40 59,500 967,325 16.258 7.253 7.076 7.297 7.209 7.253 134,535 7.1901 -1.20%
2011-04-21 0 16.60 16.60 16.92 16.60 16.60 4,000 66,400 16.600 7.342 7.342 7.483 7.342 7.342 9,044 7.3416 0.00%
2011-04-20 0 16.60 16.60 16.88 16.50 16.60 35,000 580,030 16.572 7.342 7.342 7.465 7.297 7.342 79,138 7.3293 -0.60%
2011-04-19 0 16.70 16.70 17.00 16.40 16.60 32,500 536,300 16.502 7.386 7.386 7.518 7.253 7.342 73,486 7.2980 4.38%
2011-04-18 0 16.00 16.00 16.30 - - 0 0 - 7.076 7.076 7.209 - - 0 - 0.50%
2011-04-15 0 15.92 15.60 16.30 15.58 16.26 9,500 150,650 15.858 7.041 6.899 7.209 6.890 7.191 21,480 7.0134 0.51%
2011-04-14 0 15.84 15.52 16.16 15.50 16.16 8,500 132,990 15.646 7.005 6.864 7.147 6.855 7.147 19,219 6.9196 1.80%
2011-04-13 0 15.56 15.56 15.90 - - 0 0 - 6.882 6.882 7.032 - - 0 - 0.00%
2011-04-12 0 15.56 15.56 15.88 - - 0 0 - 6.882 6.882 7.023 - - 0 - 0.00%
2011-04-11 0 15.56 15.20 15.84 15.30 15.56 6,500 99,620 15.326 6.882 6.722 7.005 6.767 6.882 14,697 6.7782 3.18%
2011-04-08 0 15.08 14.74 15.10 14.66 15.08 18,000 265,560 14.753 6.669 6.519 6.678 6.484 6.669 40,700 6.5249 3.01%
2011-04-07 0 14.64 14.64 15.20 14.62 14.64 46,000 672,017 14.609 6.475 6.475 6.722 6.466 6.475 104,011 6.4610 0.41%
2011-04-06 0 14.58 14.54 14.80 14.54 14.90 22,000 320,840 14.584 6.448 6.431 6.545 6.431 6.590 49,744 6.4498 0.55%
2011-04-04 0 14.50 14.50 14.80 14.50 14.80 21,000 307,810 14.658 6.413 6.413 6.545 6.413 6.545 47,483 6.4825 0.00%
2011-04-01 0 14.50 14.50 14.60 - - 114,000 1,653,000 14.500 6.413 6.413 6.457 - - 257,765 6.4128 0.00%
2011-03-31 0 14.50 14.50 14.60 14.50 14.60 1,500 21,850 14.567 6.413 6.413 6.457 6.413 6.457 3,392 6.4423 -1.36%
2011-03-30 0 14.70 14.60 14.70 14.70 14.70 1,000 14,700 14.700 6.501 6.457 6.501 6.501 6.501 2,261 6.5013 0.00%
2011-03-29 0 14.70 14.60 14.88 14.60 14.70 1,500 22,000 14.667 6.501 6.457 6.581 6.457 6.501 3,392 6.4865 0.00%
2011-03-28 0 14.70 14.62 14.88 14.34 14.90 22,000 323,770 14.717 6.501 6.466 6.581 6.342 6.590 49,744 6.5087 3.52%
2011-03-25 0 14.20 14.20 14.40 13.80 14.20 55,500 779,820 14.051 6.280 6.280 6.369 6.103 6.280 125,491 6.2142 3.80%
2011-03-24 0 13.68 13.50 13.68 13.70 13.70 5,000 68,500 13.700 6.050 5.971 6.050 6.059 6.059 11,305 6.0590 -0.15%
2011-03-23 0 13.70 13.50 13.70 13.70 13.70 7,000 95,700 13.671 6.059 5.971 6.059 6.059 6.059 15,828 6.0464 1.48%
2011-03-22 0 13.50 13.50 13.60 13.50 13.50 25,500 344,250 13.500 5.971 5.971 6.015 5.971 5.971 57,658 5.9705 0.00%
2011-03-21 0 13.50 13.50 13.70 - - 2,000 27,200 13.600 5.971 5.971 6.059 - - 4,522 6.0148 0.00%
2011-03-18 0 13.50 13.50 13.80 - - 1,000 13,500 13.500 5.971 5.971 6.103 - - 2,261 5.9705 0.00%
2011-03-17 0 13.50 13.50 13.70 13.50 13.50 24,500 330,750 13.500 5.971 5.971 6.059 5.971 5.971 55,397 5.9705 0.00%
2011-03-16 0 13.50 13.50 13.80 13.50 13.50 1,000 13,500 13.500 5.971 5.971 6.103 5.971 5.971 2,261 5.9705 0.00%
2011-03-15 0 13.50 13.50 14.00 13.50 13.52 51,300 692,550 13.500 5.971 5.971 6.192 5.971 5.979 115,994 5.9705 -1.17%
2011-03-14 0 13.66 13.66 13.80 13.58 13.66 64,900 882,638 13.600 6.041 6.041 6.103 6.006 6.041 146,745 6.0148 0.00%
2011-03-11 0 13.66 13.52 13.80 - - 0 0 - 6.041 5.979 6.103 - - 0 - 0.00%
2011-03-10 0 13.66 13.52 13.76 13.52 13.80 12,500 170,770 13.662 6.041 5.979 6.086 5.979 6.103 28,264 6.0420 0.29%
2011-03-09 0 13.62 13.34 13.80 13.62 13.62 2,000 27,240 13.620 6.024 5.900 6.103 6.024 6.024 4,522 6.0236 0.15%
2011-03-08 0 13.60 13.30 13.64 13.24 13.60 4,500 60,300 13.400 6.015 5.882 6.032 5.856 6.015 10,175 5.9263 2.56%
2011-03-07 0 13.26 13.26 13.58 - - 0 0 - 5.864 5.864 6.006 - - 0 - 0.15%
2011-03-04 0 13.24 13.24 13.60 - - 0 0 - 5.856 5.856 6.015 - - 0 - 0.00%
2011-03-03 0 13.24 13.14 13.60 - - 0 0 - 5.856 5.811 6.015 - - 0 - 0.00%
2011-03-02 0 13.24 13.24 13.60 13.22 13.22 5,000 66,100 13.220 5.856 5.856 6.015 5.847 5.847 11,305 5.8467 0.15%
2011-03-01 0 13.22 13.22 13.60 13.10 13.10 5,500 72,050 13.100 5.847 5.847 6.015 5.794 5.794 12,436 5.7936 -0.45%
2011-02-28 0 13.28 13.10 13.80 - - 0 0 - 5.873 5.794 6.103 - - 0 - 0.00%
2011-02-25 0 13.28 13.30 13.66 - - 0 0 - 5.873 5.882 6.041 - - 0 - 1.37%
2011-02-24 0 13.10 13.10 13.50 13.10 13.10 1,000 13,100 13.100 5.794 5.794 5.971 5.794 5.794 2,261 5.7936 -2.24%
2011-02-23 0 13.40 13.40 13.70 13.40 13.50 146,040 1,971,290 13.498 5.926 5.926 6.059 5.926 5.971 330,211 5.9698 -0.74%
2011-02-22 0 13.50 13.50 13.52 - - 0 0 - 5.971 5.971 5.979 - - 0 - 0.00%
2011-02-21 0 13.50 13.50 14.00 - - 0 0 - 5.971 5.971 6.192 - - 0 - 0.00%
2011-02-18 0 13.50 13.50 14.00 13.50 13.50 4,000 54,000 13.500 5.971 5.971 6.192 5.971 5.971 9,044 5.9705 0.00%
2011-02-17 0 13.50 13.30 14.00 - - 0 0 - 5.971 5.882 6.192 - - 0 - 0.00%
2011-02-16 0 13.50 13.22 13.80 - - 0 0 - 5.971 5.847 6.103 - - 0 - 0.00%
2011-02-15 0 13.50 13.10 13.50 13.50 13.50 7,500 101,250 13.500 5.971 5.794 5.971 5.971 5.971 16,958 5.9705 0.00%
2011-02-14 0 13.50 13.50 14.00 13.50 13.50 8,000 108,000 13.500 5.971 5.971 6.192 5.971 5.971 18,089 5.9705 0.00%
2011-02-11 0 13.50 13.50 14.00 - - 0 0 - 5.971 5.971 6.192 - - 0 - 0.00%
2011-02-10 0 13.50 13.50 14.00 13.50 13.50 158,000 2,133,000 13.500 5.971 5.971 6.192 5.971 5.971 357,254 5.9705 0.00%
2011-02-09 0 13.50 13.50 13.52 13.50 13.58 276,000 3,726,080 13.500 5.971 5.971 5.979 5.971 6.006 624,063 5.9707 -0.15%
2011-02-08 0 13.52 13.50 13.52 13.50 13.52 14,500 195,840 13.506 5.979 5.971 5.979 5.971 5.979 32,786 5.9733 0.15%
2011-02-07 0 13.50 13.50 14.00 13.50 13.50 610,745 8,316,803 13.617 5.971 5.971 6.192 5.971 5.971 1,380,955 6.0225 -0.74%
2011-02-02 0 13.60 13.60 14.00 - - 300,000 4,080,000 13.600 6.015 6.015 6.192 - - 678,330 6.0148 0.00%
2011-02-01 0 13.60 13.60 14.00 - - 0 0 - 6.015 6.015 6.192 - - 0 - 0.00%
2011-01-31 0 13.60 13.50 13.70 13.50 13.60 10,500 142,700 13.590 6.015 5.971 6.059 5.971 6.015 23,742 6.0106 -2.16%
2011-01-28 0 13.90 13.90 14.00 13.90 13.90 6,000 83,400 13.900 6.147 6.147 6.192 6.147 6.147 13,567 6.1475 0.00%
2011-01-27 0 13.90 13.90 14.00 13.90 13.90 13,050 181,388 13.899 6.147 6.147 6.192 6.147 6.147 29,507 6.1472 0.00%
2011-01-26 0 13.90 13.62 13.90 13.90 14.00 23,000 320,000 13.913 6.147 6.024 6.147 6.147 6.192 52,005 6.1532 0.00%
2011-01-25 0 13.90 13.60 13.96 13.90 13.90 177,000 2,466,700 13.936 6.147 6.015 6.174 6.147 6.147 400,214 6.1634 0.00%
2011-01-24 0 13.90 13.62 13.90 13.90 14.00 23,500 327,800 13.949 6.147 6.024 6.147 6.147 6.192 53,136 6.1691 0.29%
2011-01-21 0 13.86 13.80 13.88 13.78 13.86 2,000 27,650 13.825 6.130 6.103 6.139 6.094 6.130 4,522 6.1143 1.17%
2011-01-20 0 13.70 13.70 13.88 13.70 13.70 3,000 41,100 13.700 6.059 6.059 6.139 6.059 6.059 6,783 6.0590 0.00%
2011-01-19 0 13.70 13.70 13.80 - - 0 0 - 6.059 6.059 6.103 - - 0 - 0.74%
2011-01-18 0 13.60 13.60 13.88 13.60 13.60 29,500 401,200 13.600 6.015 6.015 6.139 6.015 6.015 66,702 6.0148 0.00%
2011-01-17 0 13.60 13.60 13.80 13.60 13.80 23,000 315,200 13.704 6.015 6.015 6.103 6.015 6.103 52,005 6.0609 0.74%
2011-01-14 0 13.50 13.50 13.54 13.50 13.60 110,400 1,496,060 13.551 5.971 5.971 5.988 5.971 6.015 249,625 5.9932 -0.74%
2011-01-13 0 13.60 13.60 13.76 13.60 13.62 177,000 2,426,865 13.711 6.015 6.015 6.086 6.015 6.024 400,214 6.0639 -0.73%
2011-01-12 0 13.70 13.60 13.76 13.70 13.80 3,500 48,000 13.714 6.059 6.015 6.086 6.059 6.103 7,914 6.0653 0.00%
2011-01-11 0 13.70 13.70 13.80 13.70 13.80 8,500 117,250 13.794 6.059 6.059 6.103 6.059 6.103 19,219 6.1006 -0.72%
2011-01-10 0 13.80 13.70 13.84 13.70 13.80 21,000 288,150 13.721 6.103 6.059 6.121 6.059 6.103 47,483 6.0685 0.73%
2011-01-07 0 13.70 13.50 13.70 - - 0 0 - 6.059 5.971 6.059 - - 0 - 0.00%
2011-01-06 0 13.70 13.56 13.70 13.52 13.70 24,500 333,918 13.629 6.059 5.997 6.059 5.979 6.059 55,397 6.0277 0.59%
2011-01-05 0 13.62 13.56 13.60 13.54 13.70 14,500 197,230 13.602 6.024 5.997 6.015 5.988 6.059 32,786 6.0157 0.59%
2011-01-04 0 13.54 13.54 13.66 - - 0 0 - 5.988 5.988 6.041 - - 0 - 0.15%
2011-01-03 0 13.52 13.52 13.70 - - 0 0 - 5.979 5.979 6.059 - - 0 - 0.15%
2010-12-31 0 13.50 13.50 13.70 - - 0 0 - 5.971 5.971 6.059 - - 0 - 0.00%
2010-12-30 0 13.50 13.50 13.70 13.50 13.50 597,000 8,119,000 13.600 5.971 5.971 6.059 5.971 5.971 1,349,876 6.0146 -0.74%
2010-12-29 0 13.60 13.42 13.70 13.60 13.60 1,000 13,600 13.600 6.015 5.935 6.059 6.015 6.015 2,261 6.0148 0.74%
2010-12-28 0 13.50 13.50 13.70 13.50 13.50 1,500 20,250 13.500 5.971 5.971 6.059 5.971 5.971 3,392 5.9705 -1.46%
2010-12-24 0 13.70 13.30 13.70 13.70 13.80 8,000 109,900 13.738 6.059 5.882 6.059 6.059 6.103 18,089 6.0756 0.74%
2010-12-23 0 13.60 13.32 13.60 13.48 13.60 123,500 1,667,520 13.502 6.015 5.891 6.015 5.962 6.015 279,246 5.9715 2.26%
2010-12-22 0 13.30 13.04 13.46 13.30 13.30 2,345 31,223 13.315 5.882 5.767 5.953 5.882 5.882 5,302 5.8886 2.31%
2010-12-21 0 13.00 13.00 13.46 13.00 13.00 500 6,500 13.000 5.749 5.749 5.953 5.749 5.749 1,131 5.7494 0.00%
2010-12-20 0 13.00 13.00 13.46 - - 0 0 - 5.749 5.749 5.953 - - 0 - 0.78%
2010-12-17 0 12.90 12.90 13.46 12.90 13.00 7,000 90,800 12.971 5.705 5.705 5.953 5.705 5.749 15,828 5.7368 -0.77%
2010-12-16 0 13.00 12.70 13.00 13.00 13.10 9,000 117,050 13.006 5.749 5.617 5.749 5.749 5.794 20,350 5.7519 0.00%
2010-12-15 0 13.00 12.98 13.00 13.00 13.10 23,000 299,740 13.032 5.749 5.741 5.749 5.749 5.794 52,005 5.7636 0.00%
2010-12-14 0 13.00 12.82 13.00 12.98 13.00 31,000 402,850 12.995 5.749 5.670 5.749 5.741 5.749 70,094 5.7473 0.46%
2010-12-13 0 12.94 12.88 12.94 12.88 13.00 16,500 213,210 12.922 5.723 5.696 5.723 5.696 5.749 37,308 5.7148 0.00%
2010-12-10 0 12.94 12.86 13.00 12.00 13.20 50,500 640,840 12.690 5.723 5.688 5.749 5.307 5.838 114,185 5.6123 -3.58%
2010-12-09 0 13.42 13.10 13.42 13.00 13.42 7,000 91,540 13.077 5.935 5.794 5.935 5.749 5.935 15,828 5.7835 0.45%
2010-12-08 0 13.36 13.36 13.88 13.36 13.36 1,000 13,360 13.360 5.909 5.909 6.139 5.909 5.909 2,261 5.9086 -1.18%
2010-12-07 0 13.52 13.36 13.52 13.52 13.52 5,000 67,600 13.520 5.979 5.909 5.979 5.979 5.979 11,305 5.9794 -0.88%
2010-12-06 0 13.64 13.54 13.64 13.60 13.70 5,000 68,180 13.636 6.032 5.988 6.032 6.015 6.059 11,305 6.0307 -1.16%
2010-12-03 0 13.80 13.50 13.80 - - 0 0 - 6.103 5.971 6.103 - - 0 - -0.58%
2010-12-02 0 13.88 13.50 13.98 - - 0 0 - 6.139 5.971 6.183 - - 0 - 0.00%
2010-12-01 0 13.88 13.50 13.88 13.88 13.88 500 6,940 13.880 6.139 5.971 6.139 6.139 6.139 1,131 6.1386 2.81%
2010-11-30 0 13.50 13.50 13.80 13.50 13.52 3,500 47,310 13.517 5.971 5.971 6.103 5.971 5.979 7,914 5.9781 -2.17%
2010-11-29 0 13.80 13.52 13.80 13.88 13.88 2,000 27,760 13.880 6.103 5.979 6.103 6.139 6.139 4,522 6.1386 -0.58%
2010-11-26 0 13.88 13.56 13.90 - - 4,000 55,600 13.900 6.139 5.997 6.147 - - 9,044 6.1475 0.00%
2010-11-25 0 13.88 13.60 13.88 13.90 13.90 4,200 58,288 13.878 6.139 6.015 6.139 6.147 6.147 9,497 6.1378 1.31%
2010-11-24 0 13.70 13.64 13.96 13.70 13.70 39,000 534,300 13.700 6.059 6.032 6.174 6.059 6.059 88,183 6.0590 -2.14%
2010-11-23 0 14.00 13.66 14.00 13.70 14.00 57,000 787,740 13.820 6.192 6.041 6.192 6.059 6.192 128,883 6.1121 0.00%
2010-11-22 0 14.00 13.74 14.00 13.90 14.00 8,000 111,360 13.920 6.192 6.077 6.192 6.147 6.192 18,089 6.1563 0.29%
2010-11-19 0 13.96 13.74 13.96 13.70 14.00 35,000 482,240 13.778 6.174 6.077 6.174 6.059 6.192 79,138 6.0936 2.35%
2010-11-18 0 13.64 13.64 13.96 13.60 13.60 3,500 47,600 13.600 6.032 6.032 6.174 6.015 6.015 7,914 6.0148 -0.58%
2010-11-17 0 13.72 13.50 13.96 13.50 13.72 7,000 94,760 13.537 6.068 5.971 6.174 5.971 6.068 15,828 5.9870 -0.58%
2010-11-16 0 13.80 13.66 13.98 - - 0 0 - 6.103 6.041 6.183 - - 0 - 0.00%
2010-11-15 0 13.80 13.62 14.00 - - 57,000 786,600 13.800 6.103 6.024 6.192 - - 128,883 6.1032 0.00%
2010-11-12 0 13.80 13.70 13.88 13.80 13.80 2,000 27,600 13.800 6.103 6.059 6.139 6.103 6.103 4,522 6.1032 -0.58%
2010-11-11 0 13.88 13.88 13.90 13.80 13.90 19,500 271,160 13.906 6.139 6.139 6.147 6.103 6.147 44,091 6.1499 -0.57%
2010-11-10 0 13.96 13.70 13.96 14.00 14.00 4,500 63,000 14.000 6.174 6.059 6.174 6.192 6.192 10,175 6.1917 -0.14%
2010-11-09 0 13.98 13.98 14.00 13.62 14.00 49,000 675,520 13.786 6.183 6.183 6.192 6.024 6.192 110,794 6.0971 -0.14%
2010-11-08 0 14.00 13.60 14.26 13.60 14.00 6,000 83,600 13.933 6.192 6.015 6.307 6.015 6.192 13,567 6.1622 0.86%
2010-11-05 0 13.88 13.80 13.90 13.88 13.90 21,000 291,860 13.898 6.139 6.103 6.147 6.139 6.147 47,483 6.1466 -0.14%
2010-11-04 0 13.90 13.90 14.00 13.90 14.00 74,800 1,040,880 13.916 6.147 6.147 6.192 6.147 6.192 169,130 6.1543 -0.71%
2010-11-03 0 14.00 13.66 14.00 13.50 14.00 67,000 925,000 13.806 6.192 6.041 6.192 5.971 6.192 151,494 6.1059 3.70%
2010-11-02 0 13.50 13.50 13.88 13.50 14.00 12,000 162,740 13.562 5.971 5.971 6.139 5.971 6.192 27,133 5.9978 -3.57%
2010-11-01 0 14.00 13.34 14.00 - - 0 0 - 6.192 5.900 6.192 - - 0 - 0.00%
2010-10-29 0 14.00 13.80 14.00 - - 0 0 - 6.192 6.103 6.192 - - 0 - 0.00%
2010-10-28 0 14.00 13.60 14.00 14.00 14.00 14,500 203,000 14.000 6.192 6.015 6.192 6.192 6.192 32,786 6.1917 0.00%
2010-10-27 0 14.00 13.82 14.00 14.00 14.00 12,000 168,000 14.000 6.192 6.112 6.192 6.192 6.192 27,133 6.1917 0.00%
2010-10-26 0 14.00 13.72 14.00 - - 0 0 - 6.192 6.068 6.192 - - 0 - 0.00%
2010-10-25 0 14.00 13.80 14.50 - - 3,000 42,000 14.000 6.192 6.103 6.413 - - 6,783 6.1917 0.00%
2010-10-22 0 14.00 13.80 14.50 - - 0 0 - 6.192 6.103 6.413 - - 0 - 0.00%
2010-10-21 0 14.00 13.80 14.00 14.00 14.00 13,500 189,000 14.000 6.192 6.103 6.192 6.192 6.192 30,525 6.1917 0.00%
2010-10-20 0 14.00 14.00 14.50 14.00 14.00 1,500 21,000 14.000 6.192 6.192 6.413 6.192 6.192 3,392 6.1917 0.00%
2010-10-19 0 14.00 14.00 14.50 14.00 14.02 43,500 609,440 14.010 6.192 6.192 6.413 6.192 6.201 98,358 6.1962 -1.41%
2010-10-18 0 14.20 14.02 14.20 14.20 14.20 1,000 14,200 14.200 6.280 6.201 6.280 6.280 6.280 2,261 6.2801 0.00%
2010-10-15 0 14.20 14.10 14.20 14.20 14.20 2,000 28,400 14.200 6.280 6.236 6.280 6.280 6.280 4,522 6.2801 0.00%
2010-10-14 0 14.20 14.20 14.30 - - 0 0 - 6.280 6.280 6.324 - - 0 - 0.71%
2010-10-13 0 14.10 14.04 14.40 14.10 14.12 39,000 549,960 14.102 6.236 6.209 6.369 6.236 6.245 88,183 6.2366 0.00%
2010-10-12 0 14.10 14.10 14.50 14.10 14.10 661,500 9,458,950 14.299 6.236 6.236 6.413 6.236 6.236 1,495,717 6.3240 -2.76%
2010-10-11 0 14.50 14.08 14.86 14.50 14.90 3,000 44,300 14.767 6.413 6.227 6.572 6.413 6.590 6,783 6.5307 -0.68%
2010-10-08 0 14.60 14.04 14.60 14.60 14.60 500 7,300 14.600 6.457 6.209 6.457 6.457 6.457 1,131 6.4570 1.39%
2010-10-07 0 14.40 14.02 14.40 - - 0 0 - 6.369 6.201 6.369 - - 0 - 0.00%
2010-10-06 0 14.40 14.02 14.40 14.40 14.40 500 7,200 14.400 6.369 6.201 6.369 6.369 6.369 1,131 6.3686 2.86%
2010-10-05 0 14.00 13.50 14.40 - - 0 0 - 6.192 5.971 6.369 - - 0 - 0.00%
2010-10-04 0 14.00 14.00 14.40 14.00 14.10 419,000 5,866,050 14.000 6.192 6.192 6.369 6.192 6.236 947,400 6.1917 0.00%
2010-09-30 0 14.00 13.20 14.20 13.84 14.06 219,500 3,073,670 14.003 6.192 5.838 6.280 6.121 6.218 496,311 6.1930 0.57%
2010-09-29 0 13.92 13.92 14.06 - - 565,000 7,910,000 14.000 6.156 6.156 6.218 - - 1,277,521 6.1917 0.00%
2010-09-28 0 14.00 13.84 14.10 - - 4,000 55,800 13.950 6.156 6.086 6.200 - - 9,096 6.1343 0.00%
2010-09-27 0 14.00 13.90 14.40 13.90 14.00 1,000 13,950 13.950 6.156 6.112 6.332 6.112 6.156 2,274 6.1343 0.00%
2010-09-24 0 14.00 13.82 14.20 13.80 14.00 9,700 135,250 13.943 6.156 6.077 6.244 6.068 6.156 22,059 6.1314 1.30%
2010-09-22 0 13.82 13.82 14.50 13.82 13.82 500 6,910 13.820 6.077 6.077 6.376 6.077 6.077 1,137 6.0771 0.00%
2010-09-21 0 13.82 13.82 14.00 13.74 14.00 232,000 3,247,570 13.998 6.077 6.077 6.156 6.042 6.156 527,590 6.1555 -1.29%
2010-09-20 0 14.00 13.80 14.00 13.76 14.00 27,500 383,700 13.953 6.156 6.068 6.156 6.051 6.156 62,538 6.1355 2.94%
2010-09-17 0 13.60 13.50 13.60 13.60 13.60 1,500 20,400 13.600 5.980 5.936 5.980 5.980 5.980 3,411 5.9804 1.49%
2010-09-16 0 13.40 13.40 13.60 - - 0 0 - 5.892 5.892 5.980 - - 0 - 0.00%
2010-09-15 0 13.40 13.30 13.50 13.40 13.40 4,000 53,600 13.400 5.892 5.848 5.936 5.892 5.892 9,096 5.8925 0.75%
2010-09-14 0 13.30 13.30 13.50 - - 0 0 - 5.848 5.848 5.936 - - 0 - 1.53%
2010-09-13 0 13.10 13.10 13.50 13.00 13.00 500 6,500 13.000 5.761 5.761 5.936 5.717 5.717 1,137 5.7166 0.92%
2010-09-10 0 12.98 12.98 13.30 - - 0 0 - 5.708 5.708 5.848 - - 0 - 0.00%
2010-09-09 0 12.98 12.98 13.20 12.98 12.98 2,500 32,450 12.980 5.708 5.708 5.805 5.708 5.708 5,685 5.7078 0.15%
2010-09-08 0 12.96 12.96 13.18 12.96 13.00 10,000 129,770 12.977 5.699 5.699 5.796 5.699 5.717 22,741 5.7065 -0.15%
2010-09-07 0 12.98 12.98 13.28 12.98 13.00 5,000 64,910 12.982 5.708 5.708 5.840 5.708 5.717 11,370 5.7086 1.41%
2010-09-06 0 12.80 12.76 12.94 12.64 12.80 10,100 128,558 12.729 5.629 5.611 5.690 5.558 5.629 22,968 5.5972 1.27%
2010-09-03 0 12.64 12.64 13.00 12.60 12.60 14,500 182,700 12.600 5.558 5.558 5.717 5.541 5.541 32,974 5.5407 0.16%
2010-09-02 0 12.62 12.62 13.00 12.60 12.60 500 6,300 12.600 5.549 5.549 5.717 5.541 5.541 1,137 5.5407 0.16%
2010-09-01 0 12.60 12.60 13.00 12.50 12.60 38,000 478,700 12.597 5.541 5.541 5.717 5.497 5.541 86,416 5.5395 0.00%
2010-08-31 0 12.60 12.60 12.70 12.50 12.52 10,000 125,010 12.501 5.541 5.541 5.585 5.497 5.505 22,741 5.4971 0.00%
2010-08-30 0 12.60 12.52 12.60 12.60 12.60 10,000 126,000 12.600 5.541 5.505 5.541 5.541 5.541 22,741 5.5407 0.80%
2010-08-27 0 12.50 12.50 12.64 12.40 12.62 364,000 4,562,410 12.534 5.497 5.497 5.558 5.453 5.549 827,770 5.5117 0.00%
2010-08-26 0 12.50 12.48 12.50 12.48 12.52 129,000 1,612,130 12.497 5.497 5.488 5.497 5.488 5.505 293,358 5.4954 0.16%
2010-08-25 0 12.48 12.48 12.50 12.44 12.52 812,500 10,156,180 12.500 5.488 5.488 5.497 5.470 5.505 1,847,701 5.4967 -0.48%
2010-08-24 0 12.54 12.52 12.58 12.54 12.58 48,500 608,420 12.545 5.514 5.505 5.532 5.514 5.532 110,294 5.5164 0.32%
2010-08-23 0 12.50 12.50 12.54 12.50 12.50 41,500 518,750 12.500 5.497 5.497 5.514 5.497 5.497 94,375 5.4967 0.00%
2010-08-20 0 12.50 12.48 12.50 12.40 12.54 119,600 1,494,332 12.494 5.497 5.488 5.497 5.453 5.514 271,982 5.4942 2.46%
2010-08-19 0 12.20 12.18 12.20 12.20 12.26 106,500 1,299,600 12.203 5.365 5.356 5.365 5.365 5.391 242,191 5.3660 -0.49%
2010-08-18 0 12.26 12.22 12.28 12.20 12.28 120,000 1,469,120 12.243 5.391 5.374 5.400 5.365 5.400 272,891 5.3835 0.49%
2010-08-17 0 12.20 12.12 12.40 - - 0 0 - 5.365 5.330 5.453 - - 0 - 0.00%
2010-08-16 0 12.20 12.20 12.40 12.10 12.20 44,000 535,450 12.169 5.365 5.365 5.453 5.321 5.365 100,060 5.3513 -0.65%
2010-08-13 0 12.28 12.30 12.36 12.28 12.30 35,400 434,630 12.278 5.400 5.409 5.435 5.400 5.409 80,503 5.3989 -0.16%
2010-08-12 0 12.30 12.16 12.32 12.10 12.32 24,500 301,170 12.293 5.409 5.347 5.418 5.321 5.418 55,715 5.4055 -0.16%
2010-08-11 0 12.32 12.28 12.80 12.28 12.32 29,000 357,200 12.317 5.418 5.400 5.629 5.400 5.418 65,949 5.4163 0.33%
2010-08-10 0 12.28 12.12 12.28 12.10 12.28 28,000 342,040 12.216 5.400 5.330 5.400 5.321 5.400 63,675 5.3717 0.33%
2010-08-09 0 12.24 12.20 12.32 12.24 12.28 81,500 998,860 12.256 5.382 5.365 5.418 5.382 5.400 185,339 5.3894 0.00%
2010-08-06 0 12.24 12.24 12.60 12.20 12.24 53,228 650,403 12.219 5.382 5.382 5.541 5.365 5.382 121,045 5.3732 0.99%
2010-08-05 0 12.12 12.08 12.12 12.12 12.12 3,000 36,360 12.120 5.330 5.312 5.330 5.330 5.330 6,822 5.3296 0.17%
2010-08-04 0 12.10 12.10 12.12 12.08 12.10 14,500 175,240 12.086 5.321 5.321 5.330 5.312 5.321 32,974 5.3144 0.00%
2010-08-03 0 12.10 12.00 12.14 11.98 12.10 50,000 601,900 12.038 5.321 5.277 5.338 5.268 5.321 113,705 5.2935 1.00%
2010-08-02 0 11.98 11.98 12.06 11.98 12.00 307,000 3,758,980 12.244 5.268 5.268 5.303 5.268 5.277 698,147 5.3842 -0.17%
2010-07-30 0 12.00 12.00 13.90 11.98 12.90 155,500 1,884,510 12.119 5.277 5.277 6.112 5.268 5.673 353,622 5.3292 0.17%
2010-07-29 0 11.98 11.98 12.80 11.98 11.98 14,000 167,720 11.980 5.268 5.268 5.629 5.268 5.268 31,837 5.2680 0.00%
2010-07-28 0 11.98 11.92 12.50 11.50 11.98 34,500 410,900 11.910 5.268 5.242 5.497 5.057 5.268 78,456 5.2373 4.17%
2010-07-27 0 11.50 11.50 11.66 11.50 11.70 24,500 285,050 11.635 5.057 5.057 5.127 5.057 5.145 55,715 5.1162 -2.54%
2010-07-26 0 11.80 11.52 11.86 11.30 11.86 46,000 553,050 12.023 5.189 5.066 5.215 4.969 5.215 104,608 5.2869 -0.51%
2010-07-23 0 11.86 11.60 11.86 - - 500 6,110 12.220 5.215 5.101 5.215 - - 1,137 5.3736 -0.17%
2010-07-22 0 11.88 - 11.96 - - 0 0 - 5.224 - 5.259 - - 0 - 0.00%
2010-07-21 0 11.88 - 11.88 11.88 11.88 17,000 201,960 11.880 5.224 - 5.224 5.224 5.224 38,660 5.2241 0.68%
2010-07-20 0 11.80 11.72 11.90 11.80 11.80 30,000 354,000 11.800 5.189 5.154 5.233 5.189 5.189 68,223 5.1889 0.00%
2010-07-19 0 11.80 11.72 11.90 11.72 11.90 23,000 271,340 11.797 5.189 5.154 5.233 5.154 5.233 52,304 5.1877 0.68%
2010-07-16 0 11.72 11.68 11.90 - - 0 0 - 5.154 5.136 5.233 - - 0 - 0.00%
2010-07-15 0 11.72 11.64 11.96 11.72 11.82 28,000 329,560 11.770 5.154 5.119 5.259 5.154 5.198 63,675 5.1757 -2.33%
2010-07-14 0 12.00 11.74 12.00 11.80 12.00 8,000 94,800 11.850 5.277 5.162 5.277 5.189 5.277 18,193 5.2109 2.21%
2010-07-13 0 11.74 11.74 11.80 11.74 11.80 50,000 589,400 11.788 5.162 5.162 5.189 5.162 5.189 113,705 5.1836 -0.51%
2010-07-12 0 11.80 11.74 11.90 11.72 11.80 53,500 630,780 11.790 5.189 5.162 5.233 5.154 5.189 121,664 5.1846 0.00%
2010-07-09 0 11.80 11.74 11.86 11.76 11.80 30,000 353,600 11.787 5.189 5.162 5.215 5.171 5.189 68,223 5.1830 0.34%
2010-07-08 0 11.76 11.80 12.72 11.76 11.76 12,000 141,120 11.760 5.171 5.189 5.593 5.171 5.171 27,289 5.1713 0.34%
2010-07-07 0 11.72 11.20 12.10 - - 0 0 - 5.154 4.925 5.321 - - 0 - 0.00%
2010-07-06 0 11.72 11.22 11.96 - - 0 0 - 5.154 4.934 5.259 - - 0 - 0.00%
2010-07-05 0 11.72 11.72 12.80 11.70 11.78 44,700 524,724 11.739 5.154 5.154 5.629 5.145 5.180 101,652 5.1620 -0.85%
2010-07-02 0 11.82 11.76 11.82 - - 118,028 1,397,439 11.840 5.198 5.171 5.198 - - 268,407 5.2064 -0.17%
2010-06-30 0 11.84 11.74 12.50 - - 0 0 - 5.206 5.162 5.497 - - 0 - 0.00%
2010-06-29 0 11.84 11.80 11.84 11.84 11.84 2,000 23,680 11.840 5.206 5.189 5.206 5.206 5.206 4,548 5.2065 0.00%
2010-06-28 0 11.84 11.82 11.84 11.84 11.84 9,000 106,560 11.840 5.206 5.198 5.206 5.206 5.206 20,467 5.2065 -1.33%
2010-06-25 0 12.00 11.74 12.00 11.72 12.76 16,500 195,580 11.853 5.277 5.162 5.277 5.154 5.611 37,523 5.2123 1.69%
2010-06-24 0 11.80 11.68 11.80 11.80 11.80 6,500 76,700 11.800 5.189 5.136 5.189 5.189 5.189 14,782 5.1889 0.00%
2010-06-23 0 11.80 11.64 11.80 - - 0 0 - 5.189 5.119 5.189 - - 0 - 0.00%
2010-06-22 0 11.80 11.62 11.80 - - 0 0 - 5.189 5.110 5.189 - - 0 - 0.00%
2010-06-21 0 11.80 11.62 11.80 11.60 11.82 11,000 127,810 11.619 5.189 5.110 5.189 5.101 5.198 25,015 5.1093 2.61%
2010-06-18 0 11.50 11.50 11.60 11.50 11.52 5,969 68,570 11.488 5.057 5.057 5.101 5.057 5.066 13,574 5.0515 0.00%
2010-06-17 0 11.50 11.50 11.82 11.50 11.50 114,000 1,311,000 11.500 5.057 5.057 5.198 5.057 5.057 259,247 5.0570 -0.86%
2010-06-15 0 11.60 11.52 11.60 11.50 11.60 457,000 5,257,700 11.505 5.101 5.066 5.101 5.057 5.101 1,039,261 5.0591 0.00%
2010-06-14 0 11.60 11.36 11.82 11.60 11.60 500 5,800 11.600 5.101 4.995 5.198 5.101 5.101 1,137 5.1009 0.87%
2010-06-11 0 11.50 11.50 11.70 11.50 11.64 367,468 4,226,646 11.502 5.057 5.057 5.145 5.057 5.119 835,657 5.0579 -0.17%
2010-06-10 0 11.52 11.00 11.80 11.26 11.74 213,000 2,453,850 11.520 5.066 4.837 5.189 4.951 5.162 484,382 5.0659 -1.87%
2010-06-09 0 11.74 11.76 12.14 11.46 11.74 121,500 1,412,150 11.623 5.162 5.171 5.338 5.039 5.162 276,302 5.1109 2.44%
2010-06-08 0 11.46 11.46 11.68 - - 0 0 - 5.039 5.039 5.136 - - 0 - 0.00%
2010-06-07 0 11.46 11.46 11.50 11.44 11.44 7,000 80,080 11.440 5.039 5.039 5.057 5.031 5.031 15,919 5.0306 -0.35%
2010-06-04 0 11.50 11.44 11.68 11.50 11.62 58,500 672,810 11.501 5.057 5.031 5.136 5.057 5.110 133,034 5.0574 -1.71%
2010-06-03 0 11.70 11.40 11.70 11.36 11.82 87,500 1,013,010 11.577 5.145 5.013 5.145 4.995 5.198 198,983 5.0909 2.99%
2010-06-02 0 11.36 11.36 11.76 11.36 11.86 95,000 1,103,180 11.612 4.995 4.995 5.171 4.995 5.215 216,039 5.1064 -0.35%
2010-06-01 0 11.40 11.36 11.80 11.40 11.40 105,500 1,231,560 11.674 5.013 4.995 5.189 5.013 5.013 239,917 5.1333 -0.70%
2010-05-31 0 11.48 11.40 11.48 11.50 11.50 500 5,750 11.500 5.048 5.013 5.048 5.057 5.057 1,137 5.0570 -0.17%
2010-05-28 0 11.50 11.50 11.80 11.40 11.46 25,500 292,200 11.459 5.057 5.057 5.189 5.013 5.039 57,989 5.0389 1.23%
2010-05-27 0 11.36 11.36 11.50 11.36 11.36 70,450 800,222 11.359 4.995 4.995 5.057 4.995 4.995 160,210 4.9948 0.00%
2010-05-26 0 11.36 11.36 11.40 11.36 11.42 156,500 1,779,700 11.372 4.995 4.995 5.013 4.995 5.022 355,896 5.0006 -0.53%
2010-05-25 0 11.42 11.42 11.50 11.42 11.50 33,000 378,120 11.458 5.022 5.022 5.057 5.022 5.057 75,045 5.0386 0.00%
2010-05-24 0 11.42 11.42 11.70 11.36 11.42 422,000 4,869,190 11.538 5.022 5.022 5.145 4.995 5.022 959,667 5.0738 0.53%
2010-05-20 0 11.36 11.36 11.48 11.36 11.36 173,000 1,965,280 11.360 4.995 4.995 5.048 4.995 4.995 393,418 4.9954 0.00%
2010-05-19 0 11.36 11.36 11.50 11.36 11.36 77,500 880,400 11.360 4.995 4.995 5.057 4.995 4.995 176,242 4.9954 0.00%
2010-05-18 0 11.36 11.36 11.50 11.36 11.36 2,650 30,129 11.369 4.995 4.995 5.057 4.995 4.995 6,026 4.9995 -1.22%
2010-05-17 0 11.50 11.38 11.50 - - 800,000 9,232,000 11.540 5.057 5.004 5.057 - - 1,819,275 5.0745 -0.52%
2010-05-14 0 11.56 11.36 11.56 11.50 11.60 74,000 851,780 11.511 5.083 4.995 5.083 5.057 5.101 168,283 5.0616 3.40%
2010-05-13 0 11.50 11.50 12.00 11.50 11.50 17,500 201,250 11.500 4.916 4.916 5.130 4.916 4.916 40,936 4.9162 0.00%
2010-05-12 0 11.50 11.50 11.56 11.50 11.56 6,500 74,810 11.509 4.916 4.916 4.942 4.916 4.942 15,205 4.9202 -2.38%
2010-05-11 0 11.78 11.50 11.78 11.50 11.82 16,500 193,560 11.731 5.036 4.916 5.036 4.916 5.053 38,597 5.0150 2.43%
2010-05-10 0 11.50 11.50 11.94 11.34 11.50 20,000 235,160 11.758 4.916 4.916 5.104 4.848 4.916 46,784 5.0265 1.41%
2010-05-07 0 11.34 11.34 12.50 11.32 11.52 23,000 262,110 11.396 4.848 4.848 5.344 4.839 4.925 53,801 4.8718 -1.56%
2010-05-06 0 11.52 11.52 12.00 11.52 11.60 1,000 11,560 11.560 4.925 4.925 5.130 4.925 4.959 2,339 4.9419 -0.86%
2010-05-05 0 11.62 11.62 11.88 11.50 12.00 72,000 844,000 11.722 4.968 4.968 5.079 4.916 5.130 168,421 5.0112 -3.01%
2010-05-04 0 11.98 11.82 12.00 11.50 11.98 132,500 1,556,190 11.745 5.121 5.053 5.130 4.916 5.121 309,942 5.0209 1.87%
2010-05-03 0 11.76 11.76 12.00 11.52 12.20 149,000 1,770,520 11.883 5.027 5.027 5.130 4.925 5.215 348,538 5.0798 -0.51%
2010-04-30 0 11.82 11.82 12.00 11.78 12.00 19,500 232,800 11.938 5.053 5.053 5.130 5.036 5.130 45,614 5.1037 0.17%
2010-04-29 0 11.80 11.76 11.80 11.40 11.80 13,000 148,740 11.442 5.044 5.027 5.044 4.873 5.044 30,409 4.8913 2.43%
2010-04-28 0 11.52 11.52 11.76 11.52 11.52 2,000 23,040 11.520 4.925 4.925 5.027 4.925 4.925 4,678 4.9248 -2.04%
2010-04-27 0 11.76 11.48 11.76 11.90 12.20 31,000 375,000 12.097 5.027 4.908 5.027 5.087 5.215 72,515 5.1714 -1.18%
2010-04-26 0 11.90 11.46 12.00 11.84 11.90 17,000 201,640 11.861 5.087 4.899 5.130 5.062 5.087 39,766 5.0706 3.48%
2010-04-23 0 11.50 11.50 11.88 11.46 11.80 2,000 23,090 11.545 4.916 4.916 5.079 4.899 5.044 4,678 4.9355 -3.20%
2010-04-22 0 11.88 11.56 11.90 - - 0 0 - 5.079 4.942 5.087 - - 0 - 0.00%
2010-04-21 0 11.88 11.88 12.00 11.34 11.88 403,000 4,717,620 11.706 5.079 5.079 5.130 4.848 5.079 942,691 5.0044 3.30%
2010-04-20 0 11.50 11.34 11.50 11.30 11.54 69,000 793,080 11.494 4.916 4.848 4.916 4.831 4.933 161,404 4.9136 1.41%
2010-04-19 0 11.34 11.34 11.50 11.34 11.60 4,500 51,850 11.522 4.848 4.848 4.916 4.848 4.959 10,526 4.9257 -1.39%
2010-04-16 0 11.50 11.46 11.70 11.50 11.60 31,500 362,750 11.516 4.916 4.899 5.002 4.916 4.959 73,684 4.9230 -0.86%
2010-04-15 0 11.60 11.54 11.62 11.60 11.70 996,500 11,580,000 11.621 4.959 4.933 4.968 4.959 5.002 2,330,996 4.9678 -0.68%
2010-04-14 0 11.68 11.64 11.68 11.60 11.70 353,500 4,109,110 11.624 4.993 4.976 4.993 4.959 5.002 826,901 4.9693 -0.17%
2010-04-13 0 11.70 11.62 11.70 11.44 11.90 79,000 919,480 11.639 5.002 4.968 5.002 4.891 5.087 184,796 4.9757 2.81%
2010-04-12 0 11.38 11.38 11.60 11.38 11.64 189,000 2,184,650 11.559 4.865 4.865 4.959 4.865 4.976 442,106 4.9415 -1.04%
2010-04-09 0 11.50 11.40 11.50 11.40 11.50 28,000 321,000 11.464 4.916 4.873 4.916 4.873 4.916 65,497 4.9010 0.00%
2010-04-08 0 11.50 11.46 11.60 11.32 12.00 490,000 5,609,770 11.449 4.916 4.899 4.959 4.839 5.130 1,146,200 4.8942 1.77%
2010-04-07 0 11.30 11.28 11.30 11.26 11.32 96,500 1,090,240 11.298 4.831 4.822 4.831 4.814 4.839 225,731 4.8298 0.18%
2010-04-01 0 11.28 11.28 11.30 11.28 11.30 3,000 33,880 11.293 4.822 4.822 4.831 4.822 4.831 7,018 4.8279 -0.18%
2010-03-31 0 11.30 11.28 11.30 11.20 11.30 28,000 313,900 11.211 4.831 4.822 4.831 4.788 4.831 65,497 4.7926 0.00%
2010-03-30 0 11.30 11.28 11.30 11.28 11.32 20,000 226,180 11.309 4.831 4.822 4.831 4.822 4.839 46,784 4.8346 0.00%
2010-03-29 0 11.30 11.26 11.30 11.26 11.32 104,000 1,175,820 11.306 4.831 4.814 4.831 4.814 4.839 243,275 4.8333 -0.18%
2010-03-26 0 11.32 11.26 11.32 11.30 11.32 44,000 498,070 11.320 4.839 4.814 4.839 4.831 4.839 102,924 4.8392 0.35%
2010-03-25 0 11.28 11.26 11.30 11.30 11.36 357,000 4,033,010 11.297 4.822 4.814 4.831 4.831 4.856 835,089 4.8294 -0.18%
2010-03-24 0 11.30 11.26 11.30 11.18 11.32 124,000 1,399,700 11.288 4.831 4.814 4.831 4.779 4.839 290,059 4.8256 0.00%
2010-03-23 0 11.30 11.24 11.30 11.30 11.30 102,500 1,158,250 11.300 4.831 4.805 4.831 4.831 4.831 239,766 4.8307 1.07%
2010-03-22 0 11.18 11.14 11.30 11.10 11.20 37,500 419,240 11.180 4.779 4.762 4.831 4.745 4.788 87,719 4.7793 0.18%
2010-03-19 0 11.16 11.06 11.16 11.06 11.18 26,500 295,580 11.154 4.771 4.728 4.771 4.728 4.779 61,988 4.7683 -0.36%
2010-03-18 0 11.20 11.18 11.20 11.20 11.20 10,000 112,000 11.200 4.788 4.779 4.788 4.788 4.788 23,392 4.7880 -0.88%
2010-03-17 0 11.30 11.20 11.30 11.30 11.30 3,000 33,900 11.300 4.831 4.788 4.831 4.831 4.831 7,018 4.8307 0.89%
2010-03-16 0 11.20 11.20 11.30 11.20 11.20 10,000 112,000 11.200 4.788 4.788 4.831 4.788 4.788 23,392 4.7880 -0.88%
2010-03-15 0 11.30 11.20 11.30 11.30 11.30 8,000 90,400 11.300 4.831 4.788 4.831 4.831 4.831 18,713 4.8307 0.00%
2010-03-12 0 11.30 11.00 11.30 11.28 11.30 65,500 739,970 11.297 4.831 4.702 4.831 4.822 4.831 153,217 4.8296 0.89%
2010-03-11 0 11.20 11.00 11.28 11.20 11.20 1,500 16,800 11.200 4.788 4.702 4.822 4.788 4.788 3,509 4.7880 0.72%
2010-03-10 0 11.12 11.12 11.28 10.90 11.28 18,000 199,200 11.067 4.754 4.754 4.822 4.660 4.822 42,105 4.7310 -0.71%
2010-03-09 0 11.20 11.06 11.28 - - 0 0 - 4.788 4.728 4.822 - - 0 - 0.00%
2010-03-08 0 11.20 11.10 11.30 11.10 11.20 41,000 459,100 11.198 4.788 4.745 4.831 4.745 4.788 95,907 4.7870 0.90%
2010-03-05 0 11.10 11.10 11.18 11.00 11.10 22,500 247,750 11.011 4.745 4.745 4.779 4.702 4.745 52,632 4.7072 0.91%
2010-03-04 0 11.00 10.90 11.18 10.90 11.00 7,500 82,350 10.980 4.702 4.660 4.779 4.660 4.702 17,544 4.6939 0.00%
2010-03-03 0 11.00 10.74 11.00 11.00 11.00 500 5,500 11.000 4.702 4.591 4.702 4.702 4.702 1,170 4.7025 2.80%
2010-03-02 0 10.70 10.70 10.90 10.70 10.78 101,000 1,081,770 10.711 4.574 4.574 4.660 4.574 4.608 236,258 4.5788 -1.83%
2010-03-01 0 10.90 10.70 11.00 - - 0 0 - 4.660 4.574 4.702 - - 0 - 0.00%
2010-02-26 0 10.90 10.78 11.20 10.90 11.00 115,500 1,248,930 10.813 4.660 4.608 4.788 4.660 4.702 270,176 4.6227 1.30%
2010-02-25 0 10.76 10.70 10.76 - - 0 0 - 4.600 4.574 4.600 - - 0 - -0.37%
2010-02-24 0 10.80 10.80 10.82 - - 0 0 - 4.617 4.617 4.626 - - 0 - 0.93%
2010-02-23 0 10.70 10.60 10.98 10.70 10.70 1,000 10,700 10.700 4.574 4.531 4.694 4.574 4.574 2,339 4.5742 -2.73%
2010-02-22 0 11.00 10.82 11.00 - - 1,000 10,700 10.700 4.702 4.626 4.702 - - 2,339 4.5742 0.00%
2010-02-19 0 11.00 10.62 11.02 - - 0 0 - 4.702 4.540 4.711 - - 0 - 0.00%
2010-02-18 0 11.00 10.70 11.00 - - 0 0 - 4.702 4.574 4.702 - - 0 - -0.36%
2010-02-17 0 11.04 10.70 11.20 - - 0 0 - 4.720 4.574 4.788 - - 0 - 0.00%
2010-02-12 0 11.04 10.70 11.20 - - 0 0 - 4.720 4.574 4.788 - - 0 - 0.00%
2010-02-11 0 11.04 10.56 11.16 10.60 11.16 180,500 1,934,150 10.716 4.720 4.514 4.771 4.531 4.771 422,223 4.5809 3.18%
2010-02-10 0 10.70 10.60 11.20 10.70 10.70 100,000 1,070,350 10.704 4.574 4.531 4.788 4.574 4.574 233,918 4.5757 -1.29%
2010-02-09 0 10.84 10.70 11.00 - - 0 0 - 4.634 4.574 4.702 - - 0 - 0.00%
2010-02-08 0 10.84 10.84 11.06 10.54 10.82 101,500 1,091,530 10.754 4.634 4.634 4.728 4.506 4.626 237,427 4.5973 -1.09%
2010-02-05 0 10.96 10.70 10.96 - - 0 0 - 4.685 4.574 4.685 - - 0 - -1.97%
2010-02-04 0 11.18 10.90 11.18 11.18 11.18 18,500 206,830 11.180 4.779 4.660 4.779 4.779 4.779 43,275 4.7794 0.00%
2010-02-03 0 11.18 11.00 11.18 11.00 11.18 125,900 1,407,022 11.176 4.779 4.702 4.779 4.702 4.779 294,503 4.7776 0.00%
2010-02-02 0 11.18 10.82 11.18 11.18 11.18 1,000 11,180 11.180 4.779 4.626 4.779 4.779 4.779 2,339 4.7794 0.00%
2010-02-01 0 11.18 10.92 11.18 11.18 11.30 60,000 674,760 11.246 4.779 4.668 4.779 4.779 4.831 140,351 4.8077 0.00%
2010-01-29 0 11.18 10.80 11.18 - - 2,000 21,600 10.800 4.779 4.617 4.779 - - 4,678 4.6170 -0.18%
2010-01-28 0 11.20 10.50 11.20 10.60 11.30 62,000 695,270 11.214 4.788 4.489 4.788 4.531 4.831 145,029 4.7940 6.06%
2010-01-27 0 10.56 10.56 11.28 10.54 10.54 20,000 210,800 10.540 4.514 4.514 4.822 4.506 4.506 46,784 4.5058 0.19%
2010-01-26 0 10.54 10.54 11.00 10.54 11.00 18,500 196,370 10.615 4.506 4.506 4.702 4.506 4.702 43,275 4.5377 -0.57%
2010-01-25 0 10.60 10.56 10.80 10.50 10.66 19,000 200,660 10.561 4.531 4.514 4.617 4.489 4.557 44,444 4.5148 0.95%
2010-01-22 0 10.50 10.50 10.70 9.800 10.90 59,000 612,590 10.383 4.489 4.489 4.574 4.189 4.660 138,012 4.4387 -4.55%
2010-01-21 0 11.00 11.00 11.30 10.90 11.00 6,000 65,910 10.985 4.702 4.702 4.831 4.660 4.702 14,035 4.6961 0.92%
2010-01-20 0 10.90 10.90 11.30 10.88 11.44 8,500 95,620 11.249 4.660 4.660 4.831 4.651 4.891 19,883 4.8091 -3.37%
2010-01-19 0 11.28 10.80 11.28 11.26 11.30 72,000 813,270 11.295 4.822 4.617 4.822 4.814 4.831 168,421 4.8288 1.62%
2010-01-18 0 11.10 11.10 11.44 11.10 11.10 5,000 55,500 11.100 4.745 4.745 4.891 4.745 4.745 11,696 4.7452 -1.77%
2010-01-15 0 11.30 11.18 11.60 11.30 11.40 33,500 379,470 11.327 4.831 4.779 4.959 4.831 4.873 78,363 4.8425 0.00%
2010-01-14 0 11.30 11.00 11.30 10.90 11.30 13,000 146,100 11.238 4.831 4.702 4.831 4.660 4.831 30,409 4.8044 0.00%
2010-01-13 0 11.30 11.10 11.30 - - 0 0 - 4.831 4.745 4.831 - - 0 - 0.00%
2010-01-12 0 11.30 11.12 11.30 11.30 11.30 191,500 2,163,950 11.300 4.831 4.754 4.831 4.831 4.831 447,954 4.8307 0.00%
2010-01-11 0 11.30 11.30 11.60 11.08 11.20 110,500 1,236,640 11.191 4.831 4.831 4.959 4.737 4.788 258,480 4.7843 0.89%
2010-01-08 0 11.20 11.00 11.20 11.00 11.30 174,500 1,961,500 11.241 4.788 4.702 4.788 4.702 4.831 408,188 4.8054 0.00%
2010-01-07 0 11.20 10.90 11.20 11.00 11.20 23,000 254,600 11.070 4.788 4.660 4.788 4.702 4.788 53,801 4.7322 1.82%
2010-01-06 0 11.00 11.00 11.20 11.00 11.00 237,400 2,611,400 11.000 4.702 4.702 4.788 4.702 4.702 555,322 4.7025 0.00%
2010-01-05 0 11.00 11.00 11.20 11.00 11.00 20,000 220,000 11.000 4.702 4.702 4.788 4.702 4.702 46,784 4.7025 0.00%
2010-01-04 0 11.00 10.90 11.20 - - 0 0 - 4.702 4.660 4.788 - - 0 - 0.00%
2009-12-31 0 11.00 10.80 11.06 11.00 11.00 44,000 484,000 11.000 4.702 4.617 4.728 4.702 4.702 102,924 4.7025 2.80%
2009-12-30 0 10.70 10.70 11.00 10.60 10.60 7,000 74,200 10.600 4.574 4.574 4.702 4.531 4.531 16,374 4.5315 0.94%
2009-12-29 0 10.60 10.82 10.84 10.36 11.20 35,500 382,200 10.766 4.531 4.626 4.634 4.429 4.788 83,041 4.6025 -5.36%
2009-12-28 0 11.20 11.06 11.20 11.20 11.20 3,500 39,200 11.200 4.788 4.728 4.788 4.788 4.788 8,187 4.7880 0.00%
2009-12-24 0 11.20 10.76 11.20 - - 0 0 - 4.788 4.600 4.788 - - 0 - 0.00%
2009-12-23 0 11.20 10.90 11.30 11.20 11.20 40,000 448,000 11.200 4.788 4.660 4.831 4.788 4.788 93,567 4.7880 0.00%
2009-12-22 0 11.20 10.76 11.20 11.04 11.30 61,000 677,800 11.111 4.788 4.600 4.788 4.720 4.831 142,690 4.7502 -0.88%
2009-12-21 0 11.30 11.10 11.30 11.30 11.30 3,000 33,900 11.300 4.831 4.745 4.831 4.831 4.831 7,018 4.8307 0.00%
2009-12-18 0 11.30 11.00 11.40 11.30 11.30 31,500 355,950 11.300 4.831 4.702 4.873 4.831 4.831 73,684 4.8307 -0.88%
2009-12-17 0 11.40 11.00 11.40 11.40 11.40 4,000 45,600 11.400 4.873 4.702 4.873 4.873 4.873 9,357 4.8735 -0.87%
2009-12-16 0 11.50 11.40 11.50 11.40 11.50 7,500 86,000 11.467 4.916 4.873 4.916 4.873 4.916 17,544 4.9020 0.88%
2009-12-15 0 11.40 11.00 11.80 11.40 11.40 12,500 142,500 11.400 4.873 4.702 5.044 4.873 4.873 29,240 4.8735 0.00%
2009-12-14 0 11.40 11.22 12.00 11.40 11.40 3,500 39,900 11.400 4.873 4.797 5.130 4.873 4.873 8,187 4.8735 -0.87%
2009-12-11 0 11.50 11.22 11.52 11.50 11.52 54,000 621,080 11.501 4.916 4.797 4.925 4.916 4.925 126,316 4.9169 1.77%
2009-12-10 0 11.30 11.22 11.32 11.30 11.54 5,500 62,640 11.389 4.831 4.797 4.839 4.831 4.933 12,866 4.8688 -0.18%
2009-12-09 0 11.32 11.30 11.82 11.10 11.82 26,000 299,350 11.513 4.839 4.831 5.053 4.745 5.053 60,819 4.9220 -4.71%
2009-12-08 0 11.88 10.40 11.88 - - 0 0 - 5.079 4.446 5.079 - - 0 - 0.00%
2009-12-07 0 11.88 - 12.00 - - 0 0 - 5.079 - 5.130 - - 0 - 0.00%
2009-12-04 0 11.88 - 11.90 - - 53,500 634,938 11.868 5.079 - 5.087 - - 125,146 5.0736 0.00%
2009-12-03 0 11.88 11.66 11.88 11.60 11.92 110,000 1,306,250 11.875 5.079 4.985 5.079 4.959 5.096 257,310 5.0766 0.34%
2009-12-02 0 11.84 11.84 12.74 11.70 12.80 125,000 1,479,230 11.834 5.062 5.062 5.446 5.002 5.472 292,398 5.0590 0.51%
2009-12-01 0 11.78 11.76 11.78 11.60 11.78 8,472 99,081 11.695 5.036 5.027 5.036 4.959 5.036 19,818 4.9997 0.68%
2009-11-30 0 11.70 11.60 11.70 11.70 11.70 500 5,850 11.700 5.002 4.959 5.002 5.002 5.002 1,170 5.0017 -0.51%
2009-11-27 0 11.76 11.60 11.76 11.52 11.76 35,000 406,530 11.615 5.027 4.959 5.027 4.925 5.027 81,871 4.9655 -0.34%
2009-11-26 0 11.80 11.60 11.80 11.86 11.86 2,500 29,530 11.812 5.044 4.959 5.044 5.070 5.070 5,848 5.0496 1.72%
2009-11-25 0 11.60 11.60 11.86 11.10 11.66 157,000 1,832,308 11.671 4.959 4.959 5.070 4.745 4.985 367,252 4.9892 0.00%
2009-11-24 0 11.60 11.60 11.86 11.60 11.90 22,500 263,140 11.695 4.959 4.959 5.070 4.959 5.087 52,632 4.9997 -2.52%
2009-11-23 0 11.90 11.60 11.90 - - 0 0 - 5.087 4.959 5.087 - - 0 - 0.00%
2009-11-20 0 11.90 11.60 11.90 11.90 11.90 29,000 345,100 11.900 5.087 4.959 5.087 5.087 5.087 67,836 5.0872 0.00%
2009-11-19 0 11.90 11.82 11.90 11.82 11.90 17,000 201,020 11.825 5.087 5.053 5.087 5.053 5.087 39,766 5.0551 1.19%
2009-11-18 0 11.76 11.62 11.76 11.60 11.76 8,000 93,180 11.648 5.027 4.968 5.027 4.959 5.027 18,713 4.9793 0.00%
2009-11-17 0 11.76 11.74 11.76 11.72 11.78 6,500 76,370 11.749 5.027 5.019 5.027 5.010 5.036 15,205 5.0228 0.51%
2009-11-16 0 11.70 11.60 11.80 11.60 11.70 22,000 257,200 11.691 5.002 4.959 5.044 4.959 5.002 51,462 4.9979 0.86%
2009-11-13 0 11.60 11.54 11.70 11.60 11.70 26,500 309,370 11.674 4.959 4.933 5.002 4.959 5.002 61,988 4.9908 -0.85%
2009-11-12 0 11.70 11.62 11.70 - - 0 0 - 5.002 4.968 5.002 - - 0 - 0.00%
2009-11-11 0 11.70 11.60 11.70 11.70 11.70 20,000 234,000 11.700 5.002 4.959 5.002 5.002 5.002 46,784 5.0017 0.00%
2009-11-10 0 11.70 11.70 11.72 11.70 11.70 7,000 81,900 11.700 5.002 5.002 5.010 5.002 5.002 16,374 5.0017 0.17%
2009-11-09 0 11.68 11.62 11.70 11.68 11.70 29,500 345,140 11.700 4.993 4.968 5.002 4.993 5.002 69,006 5.0016 -0.17%
2009-11-06 0 11.70 11.68 11.72 11.70 11.70 70,000 819,080 11.701 5.002 4.993 5.010 5.002 5.002 163,743 5.0022 0.00%
2009-11-05 0 11.70 11.70 11.74 11.70 11.70 45,000 526,500 11.700 5.002 5.002 5.019 5.002 5.002 105,263 5.0017 0.00%
2009-11-04 0 11.70 11.70 11.78 11.60 11.80 208,000 2,432,840 11.696 5.002 5.002 5.036 4.959 5.044 486,550 5.0002 0.86%
2009-11-03 0 11.60 11.60 11.70 11.50 11.60 4,500 52,050 11.567 4.959 4.959 5.002 4.916 4.959 10,526 4.9447 2.65%
2009-11-02 0 11.30 11.30 11.50 10.82 11.30 151,500 1,730,288 11.421 4.831 4.831 4.916 4.626 4.831 354,386 4.8825 -1.74%
2009-10-30 0 11.50 11.46 11.50 11.40 11.50 192,000 2,171,960 11.312 4.916 4.899 4.916 4.873 4.916 449,123 4.8360 2.68%
2009-10-29 0 11.20 11.14 11.40 11.00 11.50 465,500 5,317,680 11.424 4.788 4.762 4.873 4.702 4.916 1,088,890 4.8836 -2.61%
2009-10-28 0 11.50 11.10 11.50 11.50 11.60 295,500 3,417,100 11.564 4.916 4.745 4.916 4.916 4.959 691,229 4.9435 -0.86%
2009-10-27 0 11.60 11.50 11.60 11.60 11.62 132,500 1,537,020 11.600 4.959 4.916 4.959 4.959 4.968 309,942 4.9591 -1.36%
2009-10-23 0 11.76 11.52 11.76 11.76 11.80 102,000 1,202,800 11.792 5.027 4.925 5.027 5.027 5.044 238,597 5.0411 2.08%
2009-10-22 0 11.52 11.50 11.80 11.52 11.52 500 5,760 11.520 4.925 4.916 5.044 4.925 4.925 1,170 4.9248 0.17%
2009-10-21 0 11.50 11.50 11.96 11.50 11.60 545,500 6,313,820 11.574 4.916 4.916 5.113 4.916 4.959 1,276,025 4.9480 -0.86%
2009-10-20 0 11.60 11.50 11.70 11.60 11.80 140,000 1,644,450 11.746 4.959 4.916 5.002 4.959 5.044 327,486 5.0214 -1.69%
2009-10-19 0 11.80 11.70 11.80 11.70 11.80 9,000 106,000 11.778 5.044 5.002 5.044 5.002 5.044 21,053 5.0350 0.85%
2009-10-16 0 11.70 11.64 11.70 11.70 11.70 6,000 70,200 11.700 5.002 4.976 5.002 5.002 5.002 14,035 5.0017 0.17%
2009-10-15 0 11.68 11.64 11.68 11.66 11.70 565,000 6,572,440 11.633 4.993 4.976 4.993 4.985 5.002 1,321,639 4.9729 0.52%
2009-10-14 0 11.62 11.62 11.86 11.38 11.70 701,000 8,243,860 11.760 4.968 4.968 5.070 4.865 5.002 1,639,768 5.0275 -1.53%
2009-10-13 0 11.80 11.80 11.94 11.80 11.90 6,500 76,750 11.808 5.044 5.044 5.104 5.044 5.087 15,205 5.0478 -1.34%
2009-10-12 0 11.96 11.96 12.00 11.90 12.20 207,000 2,490,310 12.030 5.113 5.113 5.130 5.087 5.215 484,211 5.1430 2.05%
2009-10-09 0 11.72 11.72 12.20 11.72 11.72 7,500 87,760 11.701 5.010 5.010 5.215 5.010 5.010 17,544 5.0023 0.17%
2009-10-08 0 11.70 11.70 12.20 11.70 11.86 28,500 334,070 11.722 5.002 5.002 5.215 5.002 5.070 66,667 5.0110 -0.85%
2009-10-07 0 11.80 11.80 12.20 11.72 11.80 603,500 7,120,780 11.799 5.044 5.044 5.215 5.010 5.044 1,411,697 5.0441 -0.34%
2009-10-06 0 11.84 11.70 12.20 - - 0 0 - 5.062 5.002 5.215 - - 0 - 0.00%
2009-10-05 0 11.84 11.74 12.20 - - 609,500 7,192,100 11.800 5.062 5.019 5.215 - - 1,425,732 5.0445 0.00%
2009-10-02 0 11.84 - 12.20 11.80 12.02 386,500 4,527,230 11.713 5.062 - 5.215 5.044 5.139 904,094 5.0075 1.20%
2009-09-30 0 11.70 11.70 12.00 - - 0 0 - 5.002 5.002 5.130 - - 0 - 0.69%
2009-09-29 0 11.70 - 11.64 11.70 12.00 569,500 6,683,534 11.736 4.968 - 4.942 4.968 5.095 1,341,337 4.9827 -0.34%
2009-09-28 0 11.74 11.74 11.76 11.74 11.90 42,500 499,810 11.760 4.985 4.985 4.993 4.985 5.052 100,100 4.9931 -2.17%
2009-09-25 0 12.00 11.90 12.00 12.00 12.18 61,000 736,160 12.068 5.095 5.052 5.095 5.095 5.171 143,673 5.1239 -0.17%
2009-09-24 0 12.02 12.00 12.02 12.00 12.10 3,000 36,070 12.023 5.103 5.095 5.103 5.095 5.137 7,066 5.1048 -1.31%
2009-09-23 0 12.18 12.00 12.20 - - 0 0 - 5.171 5.095 5.180 - - 0 - 0.00%
2009-09-22 0 12.18 11.80 12.20 12.18 12.18 20,000 243,600 12.180 5.171 5.010 5.180 5.171 5.171 47,106 5.1713 1.00%
2009-09-21 0 12.06 11.68 12.06 12.06 12.10 26,000 311,570 11.983 5.120 4.959 5.120 5.120 5.137 61,237 5.0879 0.50%
2009-09-18 0 12.00 - 11.76 12.00 12.10 101,000 1,219,300 12.072 5.095 - 4.993 5.095 5.137 237,884 5.1256 -0.33%
2009-09-17 0 12.04 12.04 12.20 12.02 12.20 53,000 643,590 12.143 5.112 5.112 5.180 5.103 5.180 124,830 5.1557 0.17%
2009-09-16 0 12.02 12.02 12.20 12.02 12.20 47,500 576,980 12.147 5.103 5.103 5.180 5.103 5.180 111,876 5.1573 -1.48%
2009-09-15 0 12.20 12.20 12.30 12.10 12.28 26,000 317,350 12.206 5.180 5.180 5.222 5.137 5.214 61,237 5.1823 0.00%
2009-09-14 0 12.20 12.18 12.20 12.10 12.20 45,000 548,200 12.182 5.180 5.171 5.180 5.137 5.180 105,988 5.1723 -0.65%
2009-09-11 0 12.28 12.28 12.50 12.28 12.28 5,660 69,476 12.275 5.214 5.214 5.307 5.214 5.214 13,331 5.2116 0.00%
2009-09-10 0 12.28 12.20 12.28 12.20 12.50 61,500 761,550 12.383 5.214 5.180 5.214 5.180 5.307 144,850 5.2575 -1.60%
2009-09-09 0 12.48 12.20 12.48 12.20 12.60 46,500 575,810 12.383 5.299 5.180 5.299 5.180 5.350 109,521 5.2575 2.30%
2009-09-08 0 12.20 12.00 12.20 12.20 12.20 2,500 30,500 12.200 5.180 5.095 5.180 5.180 5.180 5,888 5.1798 0.00%
2009-09-07 0 12.20 12.00 12.20 12.20 12.20 80,000 976,000 12.200 5.180 5.095 5.180 5.180 5.180 188,423 5.1798 0.00%
2009-09-04 0 12.20 11.10 12.20 12.20 12.20 80,000 976,000 12.200 5.180 4.713 5.180 5.180 5.180 188,423 5.1798 0.00%
2009-09-03 0 12.20 12.00 12.20 12.20 12.20 52,500 640,500 12.200 5.180 5.095 5.180 5.180 5.180 123,653 5.1798 0.00%
2009-09-02 0 12.20 12.00 12.20 12.20 12.20 154,000 1,878,800 12.200 5.180 5.095 5.180 5.180 5.180 362,714 5.1798 0.00%
2009-09-01 0 12.20 12.20 12.30 12.20 12.30 80,135 982,774 12.264 5.180 5.180 5.222 5.180 5.222 188,741 5.2070 0.00%
2009-08-31 0 12.20 12.20 12.60 12.20 12.20 7,000 85,400 12.200 5.180 5.180 5.350 5.180 5.180 16,487 5.1798 0.00%
2009-08-28 0 12.20 12.20 12.50 - - 0 0 - 5.180 5.180 5.307 - - 0 - 0.00%
2009-08-27 0 12.20 12.20 12.40 - - 0 0 - 5.180 5.180 5.265 - - 0 - 0.00%
2009-08-26 0 12.20 11.00 12.20 12.00 12.20 12,500 150,440 12.035 5.180 4.670 5.180 5.095 5.180 29,441 5.1099 0.99%
2009-08-25 0 12.08 11.70 12.08 11.90 12.30 34,000 408,330 12.010 5.129 4.968 5.129 5.052 5.222 80,080 5.0990 -0.17%
2009-08-24 0 12.10 12.00 12.20 12.00 12.38 366,500 4,427,570 12.081 5.137 5.095 5.180 5.095 5.256 863,213 5.1292 2.54%
2009-08-21 0 11.80 11.80 11.90 11.80 11.90 911,500 10,756,160 11.801 5.010 5.010 5.052 5.010 5.052 2,146,845 5.0102 -0.67%
2009-08-20 0 11.88 11.88 12.10 11.80 11.80 128,000 1,510,400 11.800 5.044 5.044 5.137 5.010 5.010 301,477 5.0100 0.68%
2009-08-19 0 11.80 11.70 11.80 11.70 11.80 39,500 463,960 11.746 5.010 4.968 5.010 4.968 5.010 93,034 4.9870 1.72%
2009-08-18 0 11.60 11.60 11.72 11.60 11.60 15,000 174,000 11.600 4.925 4.925 4.976 4.925 4.925 35,329 4.9251 0.00%
2009-08-17 0 11.60 11.60 12.00 11.60 11.60 48,500 562,600 11.600 4.925 4.925 5.095 4.925 4.925 114,231 4.9251 0.00%
2009-08-14 0 11.60 11.60 11.70 11.60 11.60 260,000 3,016,000 11.600 4.925 4.925 4.968 4.925 4.925 612,375 4.9251 0.00%
2009-08-13 0 11.60 11.56 - 11.60 11.80 1,378,500 15,995,200 11.603 4.925 4.908 - 4.925 5.010 3,246,765 4.9265 -0.51%
2009-08-12 0 11.66 11.56 11.72 11.40 11.80 35,000 407,030 11.629 4.951 4.908 4.976 4.840 5.010 82,435 4.9376 -1.19%
2009-08-11 0 11.80 11.52 11.80 11.92 11.92 4,000 47,680 11.920 5.010 4.891 5.010 5.061 5.061 9,421 5.0610 -1.01%
2009-08-10 0 11.92 11.86 11.96 11.50 12.00 45,000 533,650 11.859 5.061 5.035 5.078 4.883 5.095 105,988 5.0350 5.49%
2009-08-07 0 11.30 11.30 11.50 11.30 11.30 11,500 129,950 11.300 4.798 4.798 4.883 4.798 4.798 27,086 4.7977 -1.57%
2009-08-06 0 11.48 11.40 11.48 11.38 11.50 266,500 3,040,708 11.410 4.874 4.840 4.874 4.832 4.883 627,684 4.8443 0.88%
2009-08-05 0 11.38 11.34 11.40 11.30 11.50 111,000 1,264,880 11.395 4.832 4.815 4.840 4.798 4.883 261,437 4.8382 0.00%
2009-08-04 0 11.38 11.24 11.46 11.24 11.40 41,000 467,040 11.391 4.832 4.772 4.866 4.772 4.840 96,567 4.8364 -1.73%
2009-08-03 0 11.58 11.54 11.58 11.10 11.58 86,300 960,602 11.131 4.917 4.900 4.917 4.713 4.917 203,261 4.7259 4.32%
2009-07-31 0 11.10 11.10 11.20 11.00 11.10 37,000 410,010 11.081 4.713 4.713 4.755 4.670 4.713 87,146 4.7049 0.91%
2009-07-30 0 11.00 11.00 11.26 11.00 11.20 12,000 134,000 11.167 4.670 4.670 4.781 4.670 4.755 28,263 4.7411 -1.79%
2009-07-29 0 11.20 11.10 11.20 10.90 11.50 89,000 990,600 11.130 4.755 4.713 4.755 4.628 4.883 209,621 4.7257 1.82%
2009-07-28 0 11.00 10.90 11.00 10.80 11.00 46,000 502,600 10.926 4.670 4.628 4.670 4.585 4.670 108,343 4.6390 1.85%
2009-07-27 0 10.80 10.80 10.96 10.54 11.00 7,500 81,540 10.872 4.585 4.585 4.653 4.475 4.670 17,665 4.6160 -0.92%
2009-07-24 0 10.90 10.90 11.00 10.90 11.00 58,000 632,800 10.910 4.628 4.628 4.670 4.628 4.670 136,607 4.6323 0.00%
2009-07-23 0 10.90 10.90 11.10 10.70 11.00 30,000 327,010 10.900 4.628 4.628 4.713 4.543 4.670 70,659 4.6280 -0.91%
2009-07-22 0 11.00 11.00 11.08 10.84 11.00 32,000 349,320 10.916 4.670 4.670 4.704 4.602 4.670 75,369 4.6348 3.19%
2009-07-21 0 10.66 10.66 10.90 10.60 10.80 28,500 303,800 10.660 4.526 4.526 4.628 4.501 4.585 67,126 4.5258 0.57%
2009-07-20 0 10.60 10.60 10.80 10.12 10.68 44,000 462,590 10.513 4.501 4.501 4.585 4.297 4.534 103,633 4.4637 0.95%
2009-07-17 0 10.50 10.50 10.70 9.980 10.50 24,500 251,520 10.266 4.458 4.458 4.543 4.237 4.458 57,705 4.3588 5.11%
2009-07-16 0 9.990 9.620 9.990 9.800 10.32 61,500 621,135 10.100 4.242 4.084 4.242 4.161 4.382 144,850 4.2881 -3.94%
2009-07-15 0 10.40 10.40 10.60 10.30 10.50 351,500 3,642,500 10.363 4.416 4.416 4.501 4.373 4.458 827,884 4.3998 -1.89%
2009-07-14 0 10.60 10.40 10.60 9.610 10.70 60,000 625,430 10.424 4.501 4.416 4.501 4.080 4.543 141,317 4.4257 3.92%
2009-07-13 0 10.20 9.810 10.20 9.100 11.20 427,500 4,286,960 10.028 4.331 4.165 4.331 3.864 4.755 1,006,886 4.2576 12.09%
2009-07-10 0 9.100 9.060 9.100 9.100 9.190 5,000 45,870 9.1740 3.864 3.847 3.864 3.864 3.902 11,776 3.8951 -0.55%
2009-07-09 0 9.150 8.960 9.150 8.950 9.260 16,000 145,535 9.0959 3.885 3.804 3.885 3.800 3.932 37,685 3.8619 2.81%
2009-07-08 0 8.900 8.900 8.940 8.900 8.900 17,000 150,700 8.8647 3.779 3.779 3.796 3.779 3.779 40,040 3.7637 -0.56%
2009-07-07 0 8.950 8.950 8.990 8.950 9.130 68,000 613,840 9.0271 3.800 3.800 3.817 3.800 3.876 160,160 3.8327 -0.56%
2009-07-06 0 9.000 8.950 9.090 9.000 9.030 9,500 85,620 9.0126 3.821 3.800 3.859 3.821 3.834 22,375 3.8266 1.12%
2009-07-03 0 8.900 8.900 8.990 8.900 8.900 4,000 35,600 8.9000 3.779 3.779 3.817 3.779 3.779 9,421 3.7787 -0.78%
2009-07-02 0 8.970 8.850 8.970 8.850 8.970 21,000 186,345 8.8736 3.808 3.758 3.808 3.758 3.808 49,461 3.7675 1.36%
2009-06-30 0 8.850 8.850 8.900 8.750 8.850 722,000 6,318,575 8.7515 3.758 3.758 3.779 3.715 3.758 1,700,518 3.7157 0.00%
2009-06-29 0 8.850 8.750 8.990 8.850 8.850 36,000 318,600 8.8500 3.758 3.715 3.817 3.758 3.758 84,790 3.7575 -0.67%
2009-06-26 0 8.910 8.910 8.990 8.800 8.910 34,000 302,480 8.8965 3.783 3.783 3.817 3.736 3.783 80,080 3.7772 -1.00%
2009-06-25 0 9.000 8.860 9.080 8.810 9.000 45,000 401,740 8.9276 3.821 3.762 3.855 3.741 3.821 105,988 3.7904 2.27%
2009-06-24 0 8.800 8.750 8.800 8.700 8.800 15,500 136,100 8.7806 3.736 3.715 3.736 3.694 3.736 36,507 3.7281 2.33%
2009-06-23 0 8.600 8.600 8.790 8.500 8.900 44,000 380,650 8.6511 3.651 3.651 3.732 3.609 3.779 103,633 3.6731 -1.26%
2009-06-22 0 8.710 8.710 8.900 8.700 8.900 44,000 383,900 8.7250 3.698 3.698 3.779 3.694 3.779 103,633 3.7044 2.35%
2009-06-19 0 8.510 8.510 8.800 8.510 8.700 18,000 154,740 8.5967 3.613 3.613 3.736 3.613 3.694 42,395 3.6499 0.12%
2009-06-18 0 8.500 8.500 8.530 8.500 8.600 19,000 162,260 8.5400 3.609 3.609 3.622 3.609 3.651 44,750 3.6259 -1.16%
2009-06-17 0 8.600 8.520 8.900 8.590 8.600 7,500 64,475 8.5967 3.651 3.617 3.779 3.647 3.651 17,665 3.6499 -1.94%
2009-06-16 0 8.770 8.620 8.770 8.600 8.800 59,000 515,640 8.7397 3.724 3.660 3.724 3.651 3.736 138,962 3.7107 1.98%
2009-06-15 0 8.600 8.500 8.600 8.600 8.800 15,000 129,245 8.6163 3.651 3.609 3.651 3.651 3.736 35,329 3.6583 0.00%
2009-06-12 0 8.600 8.410 8.600 8.360 8.600 196,500 1,655,255 8.4237 3.651 3.571 3.651 3.549 3.651 462,814 3.5765 2.63%
2009-06-11 0 8.380 8.380 8.500 8.270 8.600 206,500 1,751,720 8.4829 3.558 3.558 3.609 3.511 3.651 486,367 3.6016 -1.41%
2009-06-10 0 8.500 8.480 8.700 8.470 8.600 295,500 2,515,220 8.5117 3.609 3.600 3.694 3.596 3.651 695,988 3.6139 -0.12%
2009-06-09 0 8.510 8.510 8.700 8.170 9.000 108,000 934,670 8.6544 3.613 3.613 3.694 3.469 3.821 254,371 3.6744 -2.18%
2009-06-08 0 8.700 8.700 8.900 8.500 8.910 102,500 898,900 8.7698 3.694 3.694 3.779 3.609 3.783 241,417 3.7234 -2.36%
2009-06-05 0 8.910 8.900 8.990 8.850 9.000 43,000 383,670 8.9226 3.783 3.779 3.817 3.758 3.821 101,277 3.7883 -1.00%
2009-06-04 0 9.000 9.000 9.010 8.900 9.000 294,000 2,644,465 8.9948 3.821 3.821 3.825 3.779 3.821 692,455 3.8190 0.00%
2009-06-03 0 9.000 9.000 9.100 8.950 9.110 369,000 3,338,875 9.0484 3.821 3.821 3.864 3.800 3.868 869,101 3.8418 -0.11%
2009-06-02 0 9.010 9.000 9.030 9.000 9.260 152,500 1,388,505 9.1050 3.825 3.821 3.834 3.821 3.932 359,181 3.8657 0.45%
2009-06-01 0 8.970 8.940 9.480 8.750 9.020 77,500 693,195 8.9445 3.808 3.796 4.025 3.715 3.830 182,535 3.7976 -0.55%
2009-05-29 0 9.020 9.020 9.100 8.770 9.240 49,500 447,470 9.0398 3.830 3.830 3.864 3.724 3.923 116,587 3.8381 2.85%
2009-05-27 0 8.770 8.770 9.000 8.750 8.800 47,500 416,885 8.7765 3.724 3.724 3.821 3.715 3.736 111,876 3.7263 0.23%
2009-05-26 0 8.750 8.750 9.580 8.700 8.800 223,000 1,946,440 8.7284 3.715 3.715 4.067 3.694 3.736 525,229 3.7059 -1.69%
2009-05-25 0 8.900 8.900 9.200 8.900 9.090 181,500 1,638,330 9.0266 3.779 3.779 3.906 3.779 3.859 427,485 3.8325 -1.55%
2009-05-22 0 9.040 8.930 9.180 9.040 9.100 28,000 253,600 9.0571 3.838 3.791 3.898 3.838 3.864 65,948 3.8454 -3.42%
2009-05-21 0 9.360 9.200 9.360 9.000 9.500 136,000 1,247,125 9.1700 3.974 3.906 3.974 3.821 4.033 320,319 3.8934 3.54%
2009-05-20 0 9.040 9.280 9.300 8.890 9.280 22,500 201,645 8.9620 3.838 3.940 3.949 3.774 3.940 52,994 3.8051 3.91%
2009-05-19 0 8.700 8.700 8.940 8.700 8.900 114,000 994,915 8.7273 3.694 3.694 3.796 3.694 3.779 268,503 3.7054 0.00%
2009-05-18 0 8.700 8.700 8.900 8.700 8.760 275,977 2,418,759 8.7643 3.694 3.694 3.779 3.694 3.719 650,005 3.7211 0.00%
2009-05-15 0 8.700 8.700 9.000 8.660 8.870 364,000 3,174,125 8.7201 3.694 3.694 3.821 3.677 3.766 857,325 3.7024 -0.91%
2009-05-14 0 8.780 8.780 9.000 8.700 8.820 83,000 726,670 8.7551 3.728 3.728 3.821 3.694 3.745 195,489 3.7172 -0.45%
2009-05-13 0 8.820 8.820 8.850 8.750 9.140 123,000 1,091,255 8.8720 3.745 3.745 3.758 3.715 3.881 289,700 3.7668 0.80%
2009-05-12 0 8.750 8.700 8.800 8.550 8.800 59,000 514,560 8.7214 3.715 3.694 3.736 3.630 3.736 138,962 3.7029 2.34%
2009-05-11 0 8.860 8.840 9.300 8.850 8.900 139,000 1,242,490 8.9388 3.630 3.622 3.810 3.626 3.647 339,255 3.6624 0.11%
2009-05-08 0 8.850 8.830 8.850 8.600 8.860 194,500 1,705,670 8.7695 3.626 3.618 3.626 3.524 3.630 474,713 3.5931 2.91%
2009-05-07 0 8.600 8.500 8.800 8.600 9.140 379,000 3,410,940 8.9998 3.524 3.483 3.606 3.524 3.745 925,019 3.6874 -4.44%
2009-05-06 0 9.000 9.000 9.990 9.000 9.120 386,500 3,493,040 9.0376 3.687 3.687 4.093 3.687 3.737 943,325 3.7029 -0.44%
2009-05-05 0 9.040 9.040 9.050 8.880 9.080 274,000 2,466,650 9.0024 3.704 3.704 3.708 3.638 3.720 668,748 3.6885 -0.44%
2009-05-04 0 9.080 9.000 9.160 8.800 9.700 285,500 2,586,450 9.0594 3.720 3.687 3.753 3.606 3.974 696,815 3.7118 2.60%
2009-04-30 0 8.850 8.840 8.850 8.700 8.900 254,500 2,253,500 8.8546 3.626 3.622 3.626 3.565 3.647 621,154 3.6279 1.14%
2009-04-29 0 8.750 8.750 8.850 8.510 9.090 93,500 809,125 8.6537 3.585 3.585 3.626 3.487 3.724 228,204 3.5456 2.10%
2009-04-28 0 8.570 8.570 8.710 8.500 8.590 66,500 569,580 8.5651 3.511 3.511 3.569 3.483 3.520 162,306 3.5093 0.23%
2009-04-27 0 8.550 8.550 8.800 8.500 8.610 84,550 724,470 8.5685 3.503 3.503 3.606 3.483 3.528 206,360 3.5107 -1.38%
2009-04-24 0 8.670 8.670 9.000 8.650 8.900 152,300 1,330,213 8.7342 3.552 3.552 3.687 3.544 3.647 371,716 3.5786 -0.91%
2009-04-23 0 8.750 8.580 8.780 8.550 8.800 170,500 1,476,900 8.6622 3.585 3.515 3.597 3.503 3.606 416,137 3.5491 3.06%
2009-04-22 0 8.490 8.500 8.600 8.450 8.590 159,000 1,352,020 8.5033 3.479 3.483 3.524 3.462 3.520 388,069 3.4840 0.47%
2009-04-21 0 8.450 8.410 8.590 8.410 8.500 174,500 1,476,035 8.4587 3.462 3.446 3.520 3.446 3.483 425,899 3.4657 -0.59%
2009-04-20 0 8.500 8.500 8.590 8.410 8.600 110,000 936,840 8.5167 3.483 3.483 3.520 3.446 3.524 268,475 3.4895 1.07%
2009-04-17 0 8.410 8.410 8.500 8.250 8.550 337,000 2,851,505 8.4614 3.446 3.446 3.483 3.380 3.503 822,511 3.4668 1.94%
2009-04-16 0 8.250 8.250 8.440 8.100 8.300 118,000 965,160 8.1793 3.380 3.380 3.458 3.319 3.401 288,001 3.3512 2.87%
2009-04-15 0 8.020 8.010 8.260 8.000 8.100 114,000 916,735 8.0415 3.286 3.282 3.384 3.278 3.319 278,238 3.2948 -2.20%
2009-04-14 0 8.200 8.200 8.400 8.000 8.200 57,000 463,150 8.1254 3.360 3.360 3.442 3.278 3.360 139,119 3.3292 -0.61%
2009-04-09 0 8.250 8.000 8.450 - - 0 0 - 3.380 3.278 3.462 - - 0 - 0.00%
2009-04-08 0 8.250 8.000 8.300 7.990 8.250 157,000 1,284,035 8.1786 3.380 3.278 3.401 3.274 3.380 383,187 3.3509 0.61%
2009-04-07 0 8.200 8.100 8.400 8.200 8.400 3,000 24,800 8.2667 3.360 3.319 3.442 3.360 3.442 7,322 3.3870 0.00%
2009-04-06 0 8.200 8.020 8.200 8.200 8.200 2,000 16,400 8.2000 3.360 3.286 3.360 3.360 3.360 4,881 3.3597 2.37%
2009-04-03 0 8.010 8.050 8.200 7.990 8.200 221,000 1,772,395 8.0199 3.282 3.298 3.360 3.274 3.360 539,391 3.2859 -0.12%
2009-04-02 0 8.020 8.000 8.100 8.020 8.020 751,300 6,027,656 8.0230 3.286 3.278 3.319 3.286 3.286 1,833,686 3.2872 0.00%
2009-04-01 0 8.020 8.000 8.090 8.000 8.090 357,500 2,895,015 8.0979 3.286 3.278 3.315 3.278 3.315 872,545 3.3179 -0.99%
2009-03-31 0 8.100 8.000 8.100 8.100 8.100 2,000 16,200 8.1000 3.319 3.278 3.319 3.319 3.319 4,881 3.3187 1.25%
2009-03-30 0 8.000 8.000 8.100 7.990 8.020 51,500 412,040 8.0008 3.278 3.278 3.319 3.274 3.286 125,695 3.2781 -0.25%
2009-03-27 0 8.020 8.000 8.100 8.000 8.100 12,000 96,195 8.0163 3.286 3.278 3.319 3.278 3.319 29,288 3.2844 2.04%
2009-03-26 0 7.860 7.860 7.990 7.850 7.860 4,700 36,885 7.8479 3.220 3.220 3.274 3.216 3.220 11,471 3.2154 0.13%
2009-03-25 0 7.850 7.850 8.000 7.850 7.850 2,500 19,625 7.8500 3.216 3.216 3.278 3.216 3.216 6,102 3.2163 -2.73%
2009-03-24 0 8.070 - 8.070 - - 0 0 - 3.306 - 3.306 - - 0 - -0.25%
2009-03-23 0 8.090 - 8.100 - - 0 0 - 3.315 - 3.319 - - 0 - 0.00%
2009-03-20 0 8.090 7.600 8.100 - - 0 0 - 3.315 3.114 3.319 - - 0 - 0.00%
2009-03-19 0 8.090 - 8.100 - - 0 0 - 3.315 - 3.319 - - 0 - 0.00%
2009-03-18 0 8.090 - 8.090 - - 0 0 - 3.315 - 3.315 - - 0 - -0.12%
2009-03-17 0 8.100 - 8.100 - - 0 0 - 3.319 - 3.319 - - 0 - 0.00%
2009-03-16 0 8.100 7.800 8.100 - - 0 0 - 3.319 3.196 3.319 - - 0 - 0.00%
2009-03-13 0 8.100 - 8.100 - - 0 0 - 3.319 - 3.319 - - 0 - 0.00%
2009-03-12 0 8.100 7.800 8.100 8.100 8.100 318,500 2,484,600 7.8009 3.319 3.196 3.319 3.319 3.319 777,358 3.1962 3.85%
2009-03-11 0 7.800 7.100 8.100 - - 0 0 - 3.196 2.909 3.319 - - 0 - 0.00%
2009-03-10 0 7.800 7.100 8.100 7.800 7.900 200,000 1,560,650 7.8033 3.196 2.909 3.319 3.196 3.237 488,137 3.1972 -1.27%
2009-03-09 0 7.900 7.900 8.000 7.900 7.900 7,500 59,250 7.9000 3.237 3.237 3.278 3.237 3.237 18,305 3.2368 1.15%
2009-03-06 0 7.810 7.810 8.100 7.810 7.810 10,000 78,100 7.8100 3.200 3.200 3.319 3.200 3.200 24,407 3.1999 0.13%
2009-03-05 0 7.800 7.520 8.000 7.800 7.800 700 5,380 7.6857 3.196 3.081 3.278 3.196 3.196 1,708 3.1490 2.63%
2009-03-04 0 7.600 7.600 8.000 7.600 7.600 5,000 38,000 7.6000 3.114 3.114 3.278 3.114 3.114 12,203 3.1139 -2.56%
2009-03-03 0 7.800 7.800 8.250 - - 147 1,117 7.5986 3.196 3.196 3.380 - - 359 3.1133 0.00%
2009-03-02 0 7.800 7.800 8.250 7.800 7.800 5,000 39,000 7.8000 3.196 3.196 3.380 3.196 3.196 12,203 3.1958 -3.70%
2009-02-27 0 8.100 7.800 8.250 - - 141,000 1,131,525 8.0250 3.319 3.196 3.380 - - 344,137 3.2880 0.00%
2009-02-26 0 8.100 8.350 8.500 7.900 7.900 1,000 7,900 7.9000 3.319 3.421 3.483 3.237 3.237 2,441 3.2368 3.85%
2009-02-25 0 7.800 7.800 8.500 - - 0 0 - 3.196 3.196 3.483 - - 0 - 0.00%
2009-02-24 0 7.800 7.800 8.000 - - 0 0 - 3.196 3.196 3.278 - - 0 - 0.00%
2009-02-23 0 7.800 7.800 8.700 7.800 7.800 7,500 58,500 7.8000 3.196 3.196 3.565 3.196 3.196 18,305 3.1958 0.00%
2009-02-20 0 7.800 7.800 8.000 7.800 7.800 4,000 31,200 7.8000 3.196 3.196 3.278 3.196 3.196 9,763 3.1958 0.00%
2009-02-19 0 7.800 7.800 8.190 7.800 7.800 1,000 7,800 7.8000 3.196 3.196 3.356 3.196 3.196 2,441 3.1958 0.00%
2009-02-18 0 7.800 7.800 8.200 7.800 7.800 3,000 23,400 7.8000 3.196 3.196 3.360 3.196 3.196 7,322 3.1958 -1.27%
2009-02-17 0 7.900 7.800 7.900 7.900 7.900 3,000 23,700 7.9000 3.237 3.196 3.237 3.237 3.237 7,322 3.2368 0.00%
2009-02-16 0 7.900 7.900 8.100 - - 0 0 - 3.237 3.237 3.319 - - 0 - 1.28%
2009-02-13 0 7.800 7.800 8.100 7.800 7.800 5,500 42,900 7.8000 3.196 3.196 3.319 3.196 3.196 13,424 3.1958 -2.50%
2009-02-12 0 8.000 7.800 8.000 - - 0 0 - 3.278 3.196 3.278 - - 0 - 0.00%
2009-02-11 0 8.000 8.000 8.800 8.000 8.200 27,000 216,600 8.0222 3.278 3.278 3.606 3.278 3.360 65,898 3.2869 2.30%
2009-02-10 0 7.820 7.830 8.800 7.800 7.820 16,100 125,765 7.8115 3.204 3.208 3.606 3.196 3.204 39,295 3.2005 -4.63%
2009-02-09 0 8.200 7.800 8.200 - - 0 0 - 3.360 3.196 3.360 - - 0 - 0.00%
2009-02-06 0 8.200 8.000 9.000 - - 0 0 - 3.360 3.278 3.687 - - 0 - 0.00%
2009-02-05 0 8.200 7.800 9.400 8.200 8.200 2,000 16,400 8.2000 3.360 3.196 3.851 3.360 3.360 4,881 3.3597 2.50%
2009-02-04 0 8.000 8.000 8.500 8.000 8.000 4,000 32,400 8.1000 3.278 3.278 3.483 3.278 3.278 9,763 3.3187 2.30%
2009-02-03 0 7.820 7.800 8.000 7.600 7.820 32,000 248,330 7.7603 3.204 3.196 3.278 3.114 3.204 78,102 3.1796 4.27%
2009-02-02 0 7.500 7.200 7.640 7.500 7.550 5,500 41,350 7.5182 3.073 2.950 3.130 3.073 3.093 13,424 3.0804 3.45%
2009-01-30 0 7.250 7.100 7.550 - - 0 0 - 2.970 2.909 3.093 - - 0 - 0.00%
2009-01-29 0 7.250 7.250 7.550 7.100 7.250 74,000 535,760 7.2400 2.970 2.970 3.093 2.909 2.970 180,611 2.9664 3.57%
2009-01-23 0 7.000 6.800 7.200 7.000 7.000 12,000 84,000 7.0000 2.868 2.786 2.950 2.868 2.868 29,288 2.8680 -2.78%
2009-01-22 0 7.200 6.600 7.200 - - 0 0 - 2.950 2.704 2.950 - - 0 - 0.00%
2009-01-21 0 7.200 7.000 7.200 7.200 7.200 7,500 54,000 7.2000 2.950 2.868 2.950 2.950 2.950 18,305 2.9500 2.86%
2009-01-20 0 7.000 6.800 7.200 7.000 7.200 12,500 89,520 7.1616 2.868 2.786 2.950 2.868 2.950 30,509 2.9343 -2.78%
2009-01-19 0 7.200 7.000 7.700 - - 0 0 - 2.950 2.868 3.155 - - 0 - 0.00%
2009-01-16 0 7.200 7.100 7.400 7.200 7.350 3,500 25,275 7.2214 2.950 2.909 3.032 2.950 3.011 8,542 2.9588 0.00%
2009-01-15 0 7.200 7.000 7.350 - - 0 0 - 2.950 2.868 3.011 - - 0 - 0.00%
2009-01-14 0 7.200 7.120 7.350 - - 0 0 - 2.950 2.917 3.011 - - 0 - 0.00%
2009-01-13 0 7.200 7.120 7.350 7.200 7.350 2,000 14,550 7.2750 2.950 2.917 3.011 2.950 3.011 4,881 2.9807 -4.00%
2009-01-12 0 7.500 7.220 7.500 7.500 7.500 10,000 75,000 7.5000 3.073 2.958 3.073 3.073 3.073 24,407 3.0729 -1.32%
2009-01-09 0 7.600 7.600 7.750 7.600 7.750 250,500 1,933,500 7.7186 3.114 3.114 3.175 3.114 3.175 611,391 3.1625 0.00%
2009-01-08 0 7.600 7.600 7.790 7.600 7.870 304,000 2,350,375 7.7315 3.114 3.114 3.192 3.114 3.225 741,968 3.1678 -2.06%
2009-01-07 0 7.760 7.750 7.770 7.750 7.880 786,000 6,076,745 7.7312 3.179 3.175 3.184 3.175 3.229 1,918,378 3.1676 0.26%
2009-01-06 0 7.740 7.720 7.740 7.660 7.750 681,563 5,264,204 7.7237 3.171 3.163 3.171 3.138 3.175 1,663,480 3.1646 0.52%
2009-01-05 0 7.700 7.550 7.700 7.510 8.000 24,500 187,775 7.6643 3.155 3.093 3.155 3.077 3.278 59,797 3.1402 0.65%
2009-01-02 0 7.650 7.650 8.000 7.650 7.650 600,500 4,582,475 7.6311 3.134 3.134 3.278 3.134 3.134 1,465,631 3.1266 0.66%
2008-12-31 0 7.600 7.600 7.650 7.600 7.650 11,000 83,650 7.6045 3.114 3.114 3.134 3.114 3.134 26,848 3.1157 0.00%
2008-12-30 0 7.600 7.300 7.600 7.500 7.600 7,000 52,650 7.5214 3.114 2.991 3.114 3.073 3.114 17,085 3.0817 1.33%
2008-12-29 0 7.500 7.500 7.680 7.500 7.500 5,000 37,500 7.5000 3.073 3.073 3.147 3.073 3.073 12,203 3.0729 -0.66%
2008-12-24 0 7.550 7.100 7.550 7.100 7.650 769,300 5,626,514 7.3138 3.093 2.909 3.093 2.909 3.134 1,877,619 2.9966 0.67%
2008-12-23 0 7.500 7.210 7.600 6.850 7.500 260,500 1,830,230 7.0258 3.073 2.954 3.114 2.807 3.073 635,798 2.8786 4.17%
2008-12-22 0 7.200 7.000 7.200 7.000 7.200 12,500 88,755 7.1004 2.950 2.868 2.950 2.868 2.950 30,509 2.9092 2.86%
2008-12-19 0 7.000 6.920 7.090 7.000 7.030 358,000 2,506,150 7.0004 2.868 2.835 2.905 2.868 2.880 873,765 2.8682 -0.43%
2008-12-18 0 7.030 7.020 7.200 7.000 7.090 20,000 140,355 7.0178 2.880 2.876 2.950 2.868 2.905 48,814 2.8753 0.43%
2008-12-17 0 7.000 6.910 7.250 6.850 7.300 42,500 303,675 7.1453 2.868 2.831 2.970 2.807 2.991 103,729 2.9276 -3.45%
2008-12-16 0 7.250 7.200 7.250 7.250 7.700 68,500 508,885 7.4290 2.970 2.950 2.970 2.970 3.155 167,187 3.0438 -9.38%
2008-12-15 0 8.000 7.500 8.000 8.000 8.300 71,500 573,950 8.0273 3.278 3.073 3.278 3.278 3.401 174,509 3.2889 0.00%
2008-12-12 0 8.000 7.000 8.000 8.000 8.450 10,000 82,250 8.2250 3.278 2.868 3.278 3.278 3.462 24,407 3.3700 -5.33%
2008-12-11 0 8.450 7.110 8.450 - - 0 0 - 3.462 2.913 3.462 - - 0 - 0.00%
2008-12-10 0 8.450 7.000 8.450 8.450 8.450 7,500 63,375 8.4500 3.462 2.868 3.462 3.462 3.462 18,305 3.4621 0.00%
2008-12-09 0 8.450 5.760 8.450 - - 0 0 - 3.462 2.360 3.462 - - 0 - 0.00%
2008-12-08 0 8.450 8.000 9.000 8.450 8.450 2,500 21,125 8.4500 3.462 3.278 3.687 3.462 3.462 6,102 3.4621 0.00%
2008-12-05 0 8.450 5.420 9.000 - - 0 0 - 3.462 2.221 3.687 - - 0 - 0.00%
2008-12-04 0 8.450 5.050 9.000 - - 0 0 - 3.462 2.069 3.687 - - 0 - 0.00%
2008-12-03 0 8.450 4.610 9.000 - - 67,632 571,490 8.4500 3.462 1.889 3.687 - - 165,068 3.4621 0.00%
2008-12-02 0 8.450 4.710 9.000 - - 0 0 - 3.462 1.930 3.687 - - 0 - 0.00%
2008-12-01 0 8.450 6.020 8.280 8.450 8.450 8,180 69,103 8.4478 3.462 2.467 3.392 3.462 3.462 19,965 3.4612 0.00%
2008-11-28 0 8.450 8.450 9.200 - - 0 0 - 3.462 3.462 3.769 - - 0 - 0.00%
2008-11-27 0 8.450 - 8.450 8.450 8.500 15,000 127,010 8.4673 3.462 - 3.462 3.462 3.483 36,610 3.4692 -0.59%
2008-11-26 0 8.500 8.500 9.200 8.400 8.580 13,000 110,140 8.4723 3.483 3.483 3.769 3.442 3.515 31,729 3.4713 -0.93%
2008-11-25 0 8.580 8.580 9.200 - - 600,000 5,130,000 8.5500 3.515 3.515 3.769 - - 1,464,411 3.5031 0.00%
2008-11-24 0 8.580 8.580 9.100 - - 350,000 2,992,500 8.5500 3.515 3.515 3.728 - - 854,240 3.5031 0.35%
2008-11-21 0 8.550 8.550 9.200 8.550 8.590 5,000 42,910 8.5820 3.503 3.503 3.769 3.503 3.520 12,203 3.5162 0.00%
2008-11-20 0 8.550 8.550 9.200 8.480 8.700 301,000 2,559,165 8.5022 3.503 3.503 3.769 3.474 3.565 734,646 3.4835 0.35%
2008-11-19 0 8.520 8.510 8.600 8.520 8.520 78,000 664,560 8.5200 3.491 3.487 3.524 3.491 3.491 190,373 3.4908 0.00%
2008-11-18 0 8.520 8.520 8.650 8.510 8.650 15,000 129,090 8.6060 3.491 3.491 3.544 3.487 3.544 36,610 3.5261 -1.50%
2008-11-17 0 8.650 8.650 9.200 - - 0 0 - 3.544 3.544 3.769 - - 0 - 1.76%
2008-11-14 0 8.500 8.500 8.550 8.500 8.890 81,500 697,570 8.5591 3.483 3.483 3.503 3.483 3.642 198,916 3.5069 -1.16%
2008-11-13 0 8.600 8.600 9.000 8.600 8.600 9,000 77,400 8.6000 3.524 3.524 3.687 3.524 3.524 21,966 3.5236 0.00%
2008-11-12 0 8.600 8.600 8.880 8.500 9.200 29,000 257,550 8.8810 3.524 3.524 3.638 3.483 3.769 70,780 3.6387 -2.93%
2008-11-11 0 8.860 5.000 8.880 8.850 8.950 17,000 151,040 8.8847 3.630 2.049 3.638 3.626 3.667 41,492 3.6403 0.11%
2008-11-10 0 8.850 - 8.850 8.850 9.000 70,500 624,175 8.8535 3.626 - 3.626 3.626 3.687 172,068 3.6275 0.00%
2008-11-07 0 8.850 8.810 9.200 8.800 9.100 22,000 197,845 8.9930 3.626 3.610 3.769 3.606 3.728 53,695 3.6846 -2.75%
2008-11-06 0 9.100 8.800 9.200 - - 0 0 - 3.728 3.606 3.769 - - 0 - 0.00%
2008-11-05 0 9.100 9.100 9.600 8.800 9.600 18,500 172,360 9.3168 3.728 3.728 3.933 3.606 3.933 45,153 3.8173 -4.21%
2008-11-04 0 9.500 9.300 9.600 9.500 9.600 20,000 191,000 9.5500 3.892 3.810 3.933 3.892 3.933 48,814 3.9128 -1.04%
2008-11-03 0 9.600 9.600 9.610 8.800 9.610 64,500 607,800 9.4233 3.933 3.933 3.937 3.606 3.937 157,424 3.8609 11.63%
2008-10-31 0 8.600 8.600 9.000 8.500 9.000 8,500 75,000 8.8235 3.524 3.524 3.687 3.483 3.687 20,746 3.6152 1.18%
2008-10-30 0 8.500 8.500 8.900 8.500 9.000 9,000 79,080 8.7867 3.483 3.483 3.647 3.483 3.687 21,966 3.6001 -4.39%
2008-10-29 0 8.890 8.400 8.890 8.400 9.000 19,000 162,600 8.5579 3.642 3.442 3.642 3.442 3.687 46,373 3.5064 -6.42%
2008-10-28 0 9.500 6.520 9.500 - - 0 0 - 3.892 2.671 3.892 - - 0 - -1.04%
2008-10-27 0 9.600 7.030 9.600 - - 0 0 - 3.933 2.880 3.933 - - 0 - 0.00%
2008-10-24 0 9.600 8.000 9.600 - - 0 0 - 3.933 3.278 3.933 - - 0 - 0.00%
2008-10-23 0 9.600 8.050 9.600 - - 0 0 - 3.933 3.298 3.933 - - 0 - -4.00%
2008-10-22 0 10.00 9.000 10.00 10.00 10.20 19,000 193,000 10.158 4.097 3.687 4.097 4.097 4.179 46,373 4.1619 17.65%
2008-10-21 0 8.500 8.500 9.700 8.500 10.40 45,500 457,120 10.047 3.483 3.483 3.974 3.483 4.261 111,051 4.1163 0.00%
2008-10-20 0 8.500 8.500 8.700 8.500 8.700 18,000 154,720 8.5956 3.483 3.483 3.565 3.483 3.565 43,932 3.5218 0.00%
2008-10-17 0 8.500 8.300 8.500 8.500 9.400 26,000 237,200 9.1231 3.483 3.401 3.483 3.483 3.851 63,458 3.7379 -9.57%
2008-10-16 0 9.400 9.400 9.700 9.400 9.600 56,500 542,190 9.5963 3.851 3.851 3.974 3.851 3.933 137,899 3.9318 -3.09%
2008-10-15 0 9.700 9.700 10.00 9.700 9.900 20,000 196,000 9.8000 3.974 3.974 4.097 3.974 4.056 48,814 4.0153 0.00%
2008-10-14 0 9.700 9.000 9.900 9.700 9.700 8,000 77,600 9.7000 3.974 3.687 4.056 3.974 3.974 19,525 3.9743 -2.81%
2008-10-13 0 9.980 7.100 10.14 - - 0 0 - 4.089 2.909 4.155 - - 0 - -2.92%
2008-10-10 0 10.28 - 10.28 9.900 10.30 1,000 10,100 10.100 4.212 - 4.212 4.056 4.220 2,441 4.1382 -1.15%
2008-10-09 0 10.40 10.40 10.50 7.800 10.40 3,500 32,900 9.4000 4.261 4.261 4.302 3.196 4.261 8,542 3.8514 -2.62%
2008-10-08 0 10.68 7.200 10.68 - - 0 0 - 4.376 2.950 4.376 - - 0 - -0.19%
2008-10-06 0 10.70 7.200 10.76 10.70 10.70 1,000 10,700 10.700 4.384 2.950 4.409 4.384 4.384 2,441 4.3840 0.19%
2008-10-03 0 10.68 - 10.68 - - 0 0 - 4.376 - 4.376 - - 0 - -0.93%
2008-10-02 0 10.78 8.400 10.80 10.78 10.80 39,033 421,457 10.797 4.417 3.442 4.425 4.417 4.425 95,267 4.4239 -0.19%
2008-09-30 0 10.80 8.550 10.80 10.80 10.90 1,500 16,300 10.867 4.425 3.503 4.425 4.425 4.466 3,661 4.4523 -0.18%
2008-09-29 0 10.90 - 10.96 - - 653,200 7,119,880 10.900 4.433 - 4.458 - - 1,606,043 4.4332 0.00%
2008-09-26 0 10.90 9.200 10.90 - - 0 0 - 4.433 3.742 4.433 - - 0 - 0.00%
2008-09-25 0 10.90 - 11.00 - - 0 0 - 4.433 - 4.474 - - 0 - 0.00%
2008-09-24 0 10.90 10.90 11.00 10.50 10.90 18,000 194,700 10.817 4.433 4.433 4.474 4.270 4.433 44,257 4.3993 0.00%
2008-09-23 0 10.90 10.90 10.94 10.86 10.94 88,000 959,400 10.902 4.433 4.433 4.449 4.417 4.449 216,368 4.4341 0.00%
2008-09-22 0 10.90 - 10.90 - - 210,000 2,289,000 10.900 4.433 - 4.433 - - 516,333 4.4332 0.00%
2008-09-19 0 10.90 9.800 10.90 10.90 10.90 1,500 15,800 10.533 4.433 3.986 4.433 4.433 4.433 3,688 4.2841 12.37%
2008-09-18 0 9.700 - 10.14 9.700 10.50 100,000 1,015,950 10.160 3.945 - 4.124 3.945 4.270 245,873 4.1320 -11.01%
2008-09-17 0 10.90 10.50 11.18 10.90 10.90 13,000 141,700 10.900 4.433 4.270 4.547 4.433 4.433 31,963 4.4332 0.00%
2008-09-16 0 10.90 10.50 10.90 10.90 11.00 16,000 173,630 10.852 4.433 4.270 4.433 4.433 4.474 39,340 4.4136 0.00%
2008-09-12 0 10.90 10.50 10.90 10.90 10.92 32,500 356,830 10.979 4.433 4.270 4.433 4.433 4.441 79,909 4.4655 -0.91%
2008-09-11 0 11.00 11.00 11.78 11.00 11.50 14,000 157,000 11.214 4.474 4.474 4.791 4.474 4.677 34,422 4.5610 0.00%
2008-09-10 0 11.00 10.04 11.78 11.00 11.00 2,000 22,000 11.000 4.474 4.083 4.791 4.474 4.474 4,917 4.4739 -0.90%
2008-09-09 0 11.10 11.60 11.90 11.10 11.78 12,000 139,620 11.635 4.515 4.718 4.840 4.515 4.791 29,505 4.7321 -7.04%
2008-09-08 0 11.94 11.10 11.94 - - 0 0 - 4.856 4.515 4.856 - - 0 - -0.17%
2008-09-05 0 11.96 11.50 11.96 - - 0 0 - 4.864 4.677 4.864 - - 0 - -0.33%
2008-09-04 0 12.00 11.10 12.00 12.00 12.20 3,000 36,500 12.167 4.881 4.515 4.881 4.881 4.962 7,376 4.9484 0.00%
2008-09-03 0 12.00 11.10 12.00 12.40 12.46 3,500 43,460 12.417 4.881 4.515 4.881 5.043 5.068 8,606 5.0502 -3.23%
2008-09-02 0 12.40 11.20 12.40 12.00 12.50 8,500 105,650 12.429 5.043 4.555 5.043 4.881 5.084 20,899 5.0552 11.51%
2008-09-01 0 11.12 11.00 12.30 11.02 11.12 401,000 4,451,320 11.101 4.523 4.474 5.003 4.482 4.523 985,951 4.5147 0.18%
2008-08-29 0 11.10 11.00 11.10 11.10 11.10 1,500 16,650 11.100 4.515 4.474 4.515 4.515 4.515 3,688 4.5145 0.91%
2008-08-28 0 11.00 11.00 11.16 11.00 11.00 8,500 93,500 11.000 4.474 4.474 4.539 4.474 4.474 20,899 4.4739 0.00%
2008-08-27 0 11.00 11.00 11.20 - - 0 0 - 4.474 4.474 4.555 - - 0 - 0.00%
2008-08-26 0 11.00 11.00 11.20 11.00 11.00 500 5,500 11.000 4.474 4.474 4.555 4.474 4.474 1,229 4.4739 -0.54%
2008-08-25 0 11.06 10.66 11.40 - - 0 0 - 4.498 4.336 4.637 - - 0 - 0.00%
2008-08-21 0 11.06 10.40 11.40 - - 0 0 - 4.498 4.230 4.637 - - 0 - -3.32%
2008-08-20 0 11.44 10.00 11.44 - - 0 0 - 4.653 4.067 4.653 - - 0 - -1.04%
2008-08-19 0 11.56 10.80 11.56 - - 0 0 - 4.702 4.393 4.702 - - 0 - -3.18%
2008-08-18 0 11.94 10.86 11.94 - - 0 0 - 4.856 4.417 4.856 - - 0 - 0.00%
2008-08-15 0 11.94 11.20 11.94 11.94 11.94 1,000 11,940 11.940 4.856 4.555 4.856 4.856 4.856 2,459 4.8562 -4.48%
2008-08-14 0 12.50 11.94 12.50 - - 0 0 - 5.084 4.856 5.084 - - 0 - 0.00%
2008-08-13 0 12.50 11.94 12.50 12.50 12.50 1,000 12,500 12.500 5.084 4.856 5.084 5.084 5.084 2,459 5.0839 4.52%
2008-08-12 0 11.96 11.94 12.50 - - 0 0 - 4.864 4.856 5.084 - - 0 - 0.00%
2008-08-11 0 11.96 11.94 12.50 - - 0 0 - 4.864 4.856 5.084 - - 0 - 0.00%
2008-08-08 0 11.96 11.94 12.50 11.94 11.96 213,800 2,554,762 11.949 4.864 4.856 5.084 4.856 4.864 525,677 4.8600 0.17%
2008-08-07 0 11.94 11.94 12.50 - - 20,000 240,000 12.000 4.856 4.856 5.084 - - 49,175 4.8806 0.00%
2008-08-05 0 11.94 11.94 12.00 11.94 11.98 46,000 549,460 11.945 4.856 4.856 4.881 4.856 4.872 113,102 4.8581 -4.33%
2008-08-04 0 12.48 11.94 12.48 - - 878,000 10,483,320 11.940 5.076 4.856 5.076 - - 2,158,765 4.8562 0.00%
2008-08-01 0 12.48 11.96 12.48 12.50 12.50 1,500 18,750 12.500 5.076 4.864 5.076 5.084 5.084 3,688 5.0839 4.52%
2008-07-31 0 11.94 11.94 12.30 11.94 11.96 28,000 334,660 11.952 4.856 4.856 5.003 4.856 4.864 68,844 4.8611 0.34%
2008-07-30 0 11.90 11.90 12.00 - - 0 0 - 4.840 4.840 4.881 - - 0 - 0.85%
2008-07-29 0 11.80 11.80 12.00 11.80 11.80 3,500 41,300 11.800 4.799 4.799 4.881 4.799 4.799 8,606 4.7992 0.00%
2008-07-28 0 11.80 10.88 12.30 - - 0 0 - 4.799 4.425 5.003 - - 0 - 0.00%
2008-07-25 0 11.80 11.20 12.30 11.20 11.82 13,400 156,348 11.668 4.799 4.555 5.003 4.555 4.807 32,947 4.7454 -4.68%
2008-07-24 0 12.38 10.86 12.38 12.22 12.38 3,418 42,095 12.316 5.035 4.417 5.035 4.970 5.035 8,404 5.0090 1.31%
2008-07-23 0 12.22 10.90 12.62 - - 0 0 - 4.970 4.433 5.133 - - 0 - 0.00%
2008-07-22 0 12.22 11.00 12.60 - - 0 0 - 4.970 4.474 5.125 - - 0 - 0.00%
2008-07-21 0 12.22 11.40 12.24 - - 0 0 - 4.970 4.637 4.978 - - 0 - -0.33%
2008-07-18 0 12.26 11.00 12.84 12.18 12.26 2,000 24,400 12.200 4.986 4.474 5.222 4.954 4.986 4,917 4.9619 2.17%
2008-07-17 0 12.00 11.00 12.18 - - 0 0 - 4.881 4.474 4.954 - - 0 - 0.00%
2008-07-16 0 12.00 11.10 12.20 - - 0 0 - 4.881 4.515 4.962 - - 0 - 0.00%
2008-07-15 0 12.00 10.50 12.60 12.00 12.00 500 6,000 12.000 4.881 4.270 5.125 4.881 4.881 1,229 4.8806 8.30%
2008-07-14 0 11.08 10.70 14.70 - - 0 0 - 4.506 4.352 5.979 - - 0 - 0.00%
2008-07-11 0 11.08 11.54 12.00 - - 0 0 - 4.506 4.693 4.881 - - 0 - 0.73%
2008-07-10 0 11.00 11.00 14.70 11.00 11.00 1,500 16,500 11.000 4.474 4.474 5.979 4.474 4.474 3,688 4.4739 0.92%
2008-07-09 0 10.90 10.84 11.00 10.68 10.68 2,500 26,700 10.680 4.433 4.409 4.474 4.344 4.344 6,147 4.3437 0.00%
2008-07-08 0 10.90 10.90 11.00 10.70 10.70 118,400 1,299,740 10.978 4.433 4.433 4.474 4.352 4.352 291,114 4.4647 -0.73%
2008-07-07 0 10.98 10.70 11.10 - - 0 0 - 4.466 4.352 4.515 - - 0 - 0.00%
2008-07-04 0 10.98 10.80 10.98 10.82 11.00 43,000 472,020 10.977 4.466 4.393 4.466 4.401 4.474 105,725 4.4646 0.55%
2008-07-03 0 10.92 10.98 11.08 10.70 11.02 279,500 3,071,100 10.988 4.441 4.466 4.506 4.352 4.482 687,215 4.4689 -0.73%
2008-07-02 0 11.00 11.00 11.10 10.70 11.80 138,000 1,527,940 11.072 4.474 4.474 4.515 4.352 4.799 339,305 4.5031 -8.33%
2008-06-30 0 12.00 11.72 12.00 11.40 12.00 446,200 5,332,040 11.950 4.881 4.767 4.881 4.637 4.881 1,097,085 4.8602 0.00%
2008-06-27 0 12.00 11.70 12.00 11.72 12.00 55,500 655,580 11.812 4.881 4.759 4.881 4.767 4.881 136,460 4.8042 0.84%
2008-06-26 0 11.90 11.90 12.00 11.10 12.00 39,000 460,950 11.819 4.840 4.840 4.881 4.515 4.881 95,890 4.8070 -0.17%
2008-06-25 0 11.92 11.62 12.00 11.80 12.00 15,500 185,320 11.956 4.848 4.726 4.881 4.799 4.881 38,110 4.8627 0.00%
2008-06-24 0 11.92 11.92 12.00 11.80 12.40 34,500 414,110 12.003 4.848 4.848 4.881 4.799 5.043 84,826 4.8819 -4.94%
2008-06-23 0 12.54 - 12.96 12.54 12.90 45,000 575,090 12.780 5.100 - 5.271 5.100 5.247 110,643 5.1977 0.00%
2008-06-20 0 12.54 12.54 13.16 12.54 13.16 33,000 425,700 12.900 5.100 5.100 5.352 5.100 5.352 81,138 5.2466 -3.54%
2008-06-19 0 13.00 - 13.14 13.00 13.14 693,500 9,017,320 13.003 5.287 - 5.344 5.287 5.344 1,705,129 5.2883 -1.07%
2008-06-18 0 13.14 12.80 13.16 13.10 13.18 461,000 6,127,180 13.291 5.344 5.206 5.352 5.328 5.360 1,133,475 5.4057 -1.20%
2008-06-17 0 13.30 13.10 13.30 13.30 13.30 20,000 266,000 13.300 5.409 5.328 5.409 5.409 5.409 49,175 5.4093 0.00%
2008-06-16 0 13.30 13.00 13.30 13.30 13.30 12,000 159,600 13.300 5.409 5.287 5.409 5.409 5.409 29,505 5.4093 0.45%
2008-06-13 0 13.24 13.20 13.24 13.24 13.24 2,000 26,480 13.240 5.385 5.369 5.385 5.385 5.385 4,917 5.3849 0.00%
2008-06-12 0 13.24 13.18 13.30 13.20 13.24 20,000 264,400 13.220 5.385 5.360 5.409 5.369 5.385 49,175 5.3768 0.00%
2008-06-11 0 13.24 13.14 13.22 13.00 13.24 166,500 2,202,070 13.226 5.385 5.344 5.377 5.287 5.385 409,379 5.3791 1.85%
2008-06-10 0 13.00 13.00 13.30 12.86 13.24 53,500 704,920 13.176 5.287 5.287 5.409 5.230 5.385 131,542 5.3589 -1.81%
2008-06-06 0 13.24 13.00 13.24 13.10 13.32 307,000 4,025,450 13.112 5.385 5.287 5.385 5.328 5.417 754,830 5.3329 1.22%
2008-06-05 0 13.08 12.90 13.48 13.08 13.50 25,000 336,660 13.466 5.320 5.247 5.483 5.320 5.491 61,468 5.4770 -0.91%
2008-06-04 0 13.20 13.12 13.20 13.20 13.50 249,000 3,273,090 13.145 5.369 5.336 5.369 5.369 5.491 612,224 5.3462 -1.49%
2008-06-03 0 13.40 13.40 13.50 13.40 13.40 7,000 93,800 13.400 5.450 5.450 5.491 5.450 5.450 17,211 5.4500 -0.74%
2008-06-02 0 13.50 13.40 13.50 13.50 13.50 4,000 54,000 13.500 5.491 5.450 5.491 5.491 5.491 9,835 5.4906 0.15%
2008-05-30 0 13.48 13.36 13.48 13.50 13.50 1,500 20,250 13.500 5.483 5.434 5.483 5.491 5.491 3,688 5.4906 -0.15%
2008-05-29 0 13.50 13.24 13.50 13.50 13.50 14,500 195,750 13.500 5.491 5.385 5.491 5.491 5.491 35,652 5.4906 0.30%
2008-05-28 0 13.46 13.24 13.46 13.30 13.46 6,000 79,960 13.327 5.474 5.385 5.474 5.409 5.474 14,752 5.4201 1.20%
2008-05-27 0 13.30 13.24 13.30 13.30 13.30 20,000 266,000 13.300 5.409 5.385 5.409 5.409 5.409 49,175 5.4093 0.45%
2008-05-26 0 13.24 13.24 13.38 13.24 13.40 7,500 100,060 13.341 5.385 5.385 5.442 5.385 5.450 18,440 5.4261 0.00%
2008-05-23 0 13.24 13.00 13.24 13.00 13.24 14,500 189,580 13.074 5.385 5.287 5.385 5.287 5.385 35,652 5.3176 3.44%
2008-05-22 0 12.80 12.80 12.82 12.80 13.30 138,500 1,781,820 12.865 5.206 5.206 5.214 5.206 5.409 340,534 5.2324 -5.19%
2008-05-21 0 13.50 13.30 14.70 13.50 13.50 5,000 67,500 13.500 5.491 5.409 5.979 5.491 5.491 12,294 5.4906 1.50%
2008-05-20 0 13.30 13.30 13.80 13.30 13.40 8,000 106,450 13.306 5.409 5.409 5.613 5.409 5.450 19,670 5.4118 -1.48%
2008-05-19 0 13.50 13.50 13.80 13.40 13.50 9,500 127,800 13.453 5.491 5.491 5.613 5.450 5.491 23,358 5.4714 0.90%
2008-05-16 0 13.38 13.30 13.40 13.38 13.38 7,000 93,660 13.380 5.442 5.409 5.450 5.442 5.442 17,211 5.4418 0.00%
2008-05-15 0 13.38 12.90 13.40 - - 0 0 - 5.442 5.247 5.450 - - 0 - 0.00%
2008-05-14 0 13.38 12.80 13.38 - - 0 0 - 5.442 5.206 5.442 - - 0 - -1.62%
2008-05-13 0 13.60 12.86 14.70 12.80 13.60 1,922,511 24,755,961 12.877 5.531 5.230 5.979 5.206 5.531 4,726,936 5.2372 2.26%
2008-05-09 0 13.30 13.30 13.54 13.30 13.34 50,000 665,400 13.308 5.409 5.409 5.507 5.409 5.426 122,937 5.4125 -0.75%
2008-05-08 0 13.40 13.40 13.52 13.40 13.40 5,000 67,000 13.400 5.450 5.450 5.499 5.450 5.450 12,294 5.4500 0.75%
2008-05-07 0 13.30 13.30 13.48 13.30 13.50 14,500 193,840 13.368 5.409 5.409 5.483 5.409 5.491 35,652 5.4371 2.31%
2008-05-06 0 13.00 13.00 13.30 13.00 13.00 500 6,500 13.000 5.287 5.287 5.409 5.287 5.287 1,229 5.2873 0.00%
2008-05-05 0 13.00 13.00 13.34 13.00 13.20 27,000 351,100 13.004 5.287 5.287 5.426 5.287 5.369 66,386 5.2888 0.00%
2008-05-02 0 13.00 13.00 13.50 12.80 13.00 61,500 792,670 12.889 5.287 5.287 5.491 5.206 5.287 151,212 5.2421 -1.52%
2008-04-30 0 13.20 13.20 13.30 13.20 13.20 15,000 198,000 13.200 5.369 5.369 5.409 5.369 5.369 36,881 5.3686 3.12%
2008-04-29 0 12.80 12.80 13.00 12.80 13.00 8,500 109,800 12.918 5.206 5.206 5.287 5.206 5.287 20,899 5.2538 -0.16%
2008-04-28 0 12.82 12.82 13.00 12.82 13.20 35,500 458,260 12.909 5.214 5.214 5.287 5.214 5.369 87,285 5.2502 -2.81%
2008-04-25 0 13.50 13.40 13.70 13.40 13.50 12,000 161,079 13.423 5.365 5.325 5.444 5.325 5.365 30,198 5.3341 -0.44%
2008-04-24 0 13.56 13.40 13.50 13.38 13.58 22,000 296,500 13.477 5.388 5.325 5.365 5.317 5.396 55,363 5.3555 2.73%
2008-04-23 0 13.20 13.20 13.58 13.10 13.80 161,500 2,166,990 13.418 5.245 5.245 5.396 5.206 5.484 406,417 5.3319 -7.69%
2008-04-22 0 14.30 13.80 14.80 13.92 14.30 504,600 6,924,558 13.723 5.682 5.484 5.881 5.531 5.682 1,269,834 5.4531 2.14%
2008-04-21 0 14.00 13.72 14.00 13.40 14.92 68,500 939,950 13.722 5.563 5.452 5.563 5.325 5.929 172,381 5.4527 -6.04%
2008-04-18 0 14.90 - 14.90 14.90 14.90 5,000 74,500 14.900 5.921 - 5.921 5.921 5.921 12,583 5.9209 0.00%
2008-04-17 0 14.90 14.80 14.90 14.90 14.90 10,179 151,685 14.902 5.921 5.881 5.921 5.921 5.921 25,616 5.9216 0.68%
2008-04-16 0 14.80 14.80 15.00 - - 63,500 939,800 14.800 5.881 5.881 5.961 - - 159,799 5.8811 0.00%
2008-04-15 0 14.80 14.80 15.00 14.80 14.80 5,000 74,000 14.800 5.881 5.881 5.961 5.881 5.881 12,583 5.8811 0.00%
2008-04-14 0 14.80 14.60 14.80 14.80 15.00 30,500 455,400 14.931 5.881 5.802 5.881 5.881 5.961 76,754 5.9333 0.41%
2008-04-11 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-04-10 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-04-09 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-04-08 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-04-07 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-04-03 0 14.74 14.74 14.88 14.74 14.74 5,000 73,700 14.740 5.857 5.857 5.913 5.857 5.857 12,583 5.8573 0.00%
2008-04-02 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-04-01 0 14.74 14.74 15.00 - - 0 0 - 5.857 5.857 5.961 - - 0 - 0.00%
2008-03-31 0 14.74 14.74 15.00 14.74 14.74 5,500 81,070 14.740 5.857 5.857 5.961 5.857 5.857 13,841 5.8573 -1.73%
2008-03-28 0 15.00 12.50 15.00 15.00 15.00 40,000 600,000 15.000 5.961 4.967 5.961 5.961 5.961 100,661 5.9606 0.00%
2008-03-27 0 15.00 14.80 15.98 - - 0 0 - 5.961 5.881 6.350 - - 0 - 0.00%
2008-03-26 0 15.00 12.10 15.98 15.00 15.00 20,000 300,000 15.000 5.961 4.808 6.350 5.961 5.961 50,330 5.9606 0.00%
2008-03-25 0 15.00 15.00 16.00 15.00 15.00 5,000 75,000 15.000 5.961 5.961 6.358 5.961 5.961 12,583 5.9606 0.00%
2008-03-20 0 15.00 13.00 15.00 15.00 15.00 30,000 450,000 15.000 5.961 5.166 5.961 5.961 5.961 75,496 5.9606 0.00%
2008-03-19 0 15.00 15.00 15.70 15.00 15.00 4,000 60,000 15.000 5.961 5.961 6.239 5.961 5.961 10,066 5.9606 0.00%
2008-03-18 0 15.00 12.40 16.90 - - 0 0 - 5.961 4.927 6.716 - - 0 - 0.00%
2008-03-17 0 15.00 14.80 15.00 15.00 15.00 16,000 240,000 15.000 5.961 5.881 5.961 5.961 5.961 40,264 5.9606 0.00%
2008-03-14 0 15.00 13.54 16.90 - - 0 0 - 5.961 5.380 6.716 - - 0 - 0.00%
2008-03-13 0 15.00 15.00 16.00 - - 0 0 - 5.961 5.961 6.358 - - 0 - 0.00%
2008-03-12 0 15.00 15.00 16.00 - - 0 0 - 5.961 5.961 6.358 - - 0 - 0.00%
2008-03-11 0 15.00 12.20 15.00 15.00 15.00 5,000 75,000 15.000 5.961 4.848 5.961 5.961 5.961 12,583 5.9606 0.00%
2008-03-10 0 15.00 13.00 16.00 15.00 15.00 21,500 322,500 15.000 5.961 5.166 6.358 5.961 5.961 54,105 5.9606 0.00%
2008-03-07 0 15.00 13.00 15.00 - - 0 0 - 5.961 5.166 5.961 - - 0 - 0.00%
2008-03-06 0 15.00 15.00 16.00 - - 0 0 - 5.961 5.961 6.358 - - 0 - 0.00%
2008-03-05 0 15.00 15.00 15.98 - - 0 0 - 5.961 5.961 6.350 - - 0 - 0.00%
2008-03-04 0 15.00 15.00 16.00 - - 0 0 - 5.961 5.961 6.358 - - 0 - 0.00%
2008-03-03 0 15.00 12.02 16.90 15.00 15.00 20,500 307,500 15.000 5.961 4.776 6.716 5.961 5.961 51,589 5.9606 0.00%
2008-02-29 0 15.00 - 15.00 15.00 15.00 351,500 5,205,875 14.810 5.961 - 5.961 5.961 5.961 884,556 5.8853 0.00%
2008-02-28 0 15.00 15.00 15.10 15.00 15.00 260,500 3,845,000 14.760 5.961 5.961 6.000 5.961 5.961 655,553 5.8653 1.76%
2008-02-27 0 14.74 14.74 14.90 - - 202 2,977 14.738 5.857 5.857 5.921 - - 508 5.8564 0.00%
2008-02-26 0 14.74 14.74 14.90 14.74 14.74 500 7,370 14.740 5.857 5.857 5.921 5.857 5.857 1,258 5.8573 0.00%
2008-02-25 0 14.74 14.00 14.76 14.74 14.80 22,500 332,540 14.780 5.857 5.563 5.865 5.857 5.881 56,622 5.8730 1.66%
2008-02-22 0 14.50 14.50 14.78 - - 350,000 5,162,500 14.750 5.762 5.762 5.873 - - 880,781 5.8613 0.00%
2008-02-21 0 14.50 14.50 15.96 - - 0 0 - 5.762 5.762 6.342 - - 0 - 0.00%
2008-02-20 0 14.50 14.50 15.98 - - 0 0 - 5.762 5.762 6.350 - - 0 - 1.40%
2008-02-19 0 14.30 14.30 15.98 - - 0 0 - 5.682 5.682 6.350 - - 0 - 0.00%
2008-02-18 0 14.30 14.30 16.00 - - 0 0 - 5.682 5.682 6.358 - - 0 - 0.00%
2008-02-15 0 14.30 14.30 16.00 - - 0 0 - 5.682 5.682 6.358 - - 0 - 0.00%
2008-02-14 0 14.30 14.30 16.00 - - 0 0 - 5.682 5.682 6.358 - - 0 - 0.00%
2008-02-13 0 14.30 14.30 14.70 13.52 14.30 28,000 392,590 14.021 5.682 5.682 5.841 5.373 5.682 70,462 5.5716 2.14%
2008-02-12 0 14.00 14.00 15.50 14.00 14.10 1,000 14,050 14.050 5.563 5.563 6.159 5.563 5.603 2,517 5.5831 -3.45%
2008-02-11 0 14.50 14.24 15.50 - - 0 0 - 5.762 5.659 6.159 - - 0 - 0.00%
2008-02-06 0 14.50 14.20 16.90 - - 0 0 - 5.762 5.643 6.716 - - 0 - 0.00%
2008-02-05 0 14.50 14.50 15.80 14.20 14.50 59,000 850,860 14.421 5.762 5.762 6.279 5.643 5.762 148,475 5.7307 3.42%
2008-02-04 0 14.02 14.08 14.30 14.02 14.50 45,500 647,730 14.236 5.571 5.595 5.682 5.571 5.762 114,502 5.6570 -9.31%
2008-02-01 0 15.46 14.30 15.46 15.46 15.94 1,000 15,700 15.700 6.143 5.682 6.143 6.143 6.334 2,517 6.2388 -0.51%
2008-01-31 0 15.54 14.10 15.54 15.80 15.80 500 7,900 15.800 6.175 5.603 6.175 6.279 6.279 1,258 6.2785 0.91%
2008-01-30 0 15.40 14.22 15.40 15.40 15.40 1,000 15,400 15.400 6.120 5.651 6.120 6.120 6.120 2,517 6.1196 2.67%
2008-01-29 0 15.00 14.50 15.00 15.00 15.00 2,000 30,000 15.000 5.961 5.762 5.961 5.961 5.961 5,033 5.9606 5.63%
2008-01-28 0 14.20 14.24 15.00 14.06 14.48 14,500 204,590 14.110 5.643 5.659 5.961 5.587 5.754 36,489 5.6068 -0.84%
2008-01-25 0 14.32 14.30 14.72 14.32 14.32 500 7,160 14.320 5.690 5.682 5.849 5.690 5.690 1,258 5.6904 0.70%
2008-01-24 0 14.22 14.10 14.42 14.00 14.96 18,000 257,870 14.326 5.651 5.603 5.730 5.563 5.945 45,297 5.6928 1.43%
2008-01-23 0 14.02 14.00 15.00 14.02 14.46 1,500 21,260 14.173 5.571 5.563 5.961 5.571 5.746 3,775 5.6321 -0.28%
2008-01-22 0 14.06 10.62 14.06 14.00 14.48 19,000 270,740 14.249 5.587 4.220 5.587 5.563 5.754 47,814 5.6624 0.43%
2008-01-21 0 14.00 12.00 14.00 14.00 14.00 121,000 1,705,000 14.091 5.563 4.768 5.563 5.563 5.563 304,499 5.5994 -0.71%
2008-01-18 0 14.10 12.32 14.46 14.10 14.10 99,500 1,432,670 14.399 5.603 4.896 5.746 5.603 5.603 250,393 5.7217 -2.49%
2008-01-17 0 14.46 13.62 14.50 14.38 14.50 1,076,500 15,643,130 14.531 5.746 5.412 5.762 5.714 5.762 2,709,031 5.7744 -0.69%
2008-01-16 0 14.56 14.50 14.56 - - 0 0 - 5.786 5.762 5.786 - - 0 - -2.93%
2008-01-15 0 15.00 15.00 15.68 14.94 15.10 119,000 1,785,390 15.003 5.961 5.961 6.231 5.937 6.000 299,466 5.9619 1.63%
2008-01-14 0 14.76 14.50 14.76 14.50 15.20 28,500 416,000 14.596 5.865 5.762 5.865 5.762 6.040 71,721 5.8003 1.79%
2008-01-11 0 14.50 14.00 14.50 14.20 14.56 2,000 28,880 14.440 5.762 5.563 5.762 5.643 5.786 5,033 5.7381 -3.33%
2008-01-10 0 15.00 14.60 15.00 12.78 15.98 54,000 767,520 14.213 5.961 5.802 5.961 5.078 6.350 135,892 5.6480 -1.96%
2008-01-09 0 15.30 15.00 15.30 15.32 15.34 2,000 30,660 15.330 6.080 5.961 6.080 6.088 6.096 5,033 6.0918 -0.26%
2008-01-08 0 15.34 15.34 15.98 15.34 15.34 500 7,670 15.340 6.096 6.096 6.350 6.096 6.096 1,258 6.0957 2.40%
2008-01-07 0 14.98 14.98 15.98 - - 0 0 - 5.953 5.953 6.350 - - 0 - 0.27%
2008-01-04 0 14.94 14.92 15.46 14.94 15.50 10,500 157,530 15.003 5.937 5.929 6.143 5.937 6.159 26,423 5.9618 2.47%
2008-01-03 0 14.58 14.40 14.50 14.50 15.02 23,500 345,960 14.722 5.794 5.722 5.762 5.762 5.969 59,138 5.8500 -3.06%
2008-01-02 0 15.04 - 15.04 - - 0 0 - 5.977 - 5.977 - - 0 - -2.97%
2007-12-31 0 15.50 15.20 17.88 15.50 15.50 10,000 155,000 15.500 6.159 6.040 7.105 6.159 6.159 25,165 6.1593 6.90%
2007-12-28 0 14.50 12.26 14.50 14.50 14.50 1,500 21,750 14.500 5.762 4.872 5.762 5.762 5.762 3,775 5.7619 -1.89%
2007-12-27 0 14.78 14.78 18.00 14.78 14.78 500 7,390 14.780 5.873 5.873 7.153 5.873 5.873 1,258 5.8732 0.00%
2007-12-24 0 14.78 14.00 14.78 14.80 14.82 3,000 44,410 14.803 5.873 5.563 5.873 5.881 5.889 7,550 5.8825 -0.14%
2007-12-21 0 14.80 12.96 14.80 14.00 14.80 19,000 273,200 14.379 5.881 5.150 5.881 5.563 5.881 47,814 5.7138 0.00%
2007-12-20 0 14.80 14.70 14.80 14.48 14.80 17,000 250,610 14.742 5.881 5.841 5.881 5.754 5.881 42,781 5.8580 0.00%
2007-12-19 0 14.80 14.78 14.80 14.80 14.80 34,000 503,200 14.800 5.881 5.873 5.881 5.881 5.881 85,562 5.8811 0.00%
2007-12-18 0 14.80 14.78 14.82 14.74 15.02 43,000 637,960 14.836 5.881 5.873 5.889 5.857 5.969 108,210 5.8956 -0.13%
2007-12-17 0 14.82 14.08 14.88 12.10 15.02 151,000 2,195,540 14.540 5.889 5.595 5.913 4.808 5.969 379,994 5.7778 -1.33%
2007-12-14 0 15.02 15.00 15.02 15.00 15.04 19,000 285,060 15.003 5.969 5.961 5.969 5.961 5.977 47,814 5.9619 0.13%
2007-12-13 0 15.00 14.74 15.00 14.98 15.00 4,000 59,980 14.995 5.961 5.857 5.961 5.953 5.961 10,066 5.9586 -0.13%
2007-12-12 0 15.02 15.02 16.00 14.74 15.00 19,000 281,200 14.800 5.969 5.969 6.358 5.857 5.961 47,814 5.8811 0.13%
2007-12-11 0 15.00 15.00 16.00 - - 0 0 - 5.961 5.961 6.358 - - 0 - 0.00%
2007-12-10 0 15.00 14.70 15.00 14.70 15.00 33,500 501,510 14.970 5.961 5.841 5.961 5.841 5.961 84,303 5.9489 2.04%
2007-12-07 0 14.70 14.54 14.70 14.50 15.00 22,000 322,270 14.649 5.841 5.778 5.841 5.762 5.961 55,363 5.8210 -1.87%
2007-12-06 0 14.98 13.04 14.98 15.00 15.00 1,500 22,500 15.000 5.953 5.182 5.953 5.961 5.961 3,775 5.9606 0.13%
2007-12-05 0 14.96 13.00 14.96 15.00 15.00 1,500 22,500 15.000 5.945 5.166 5.945 5.961 5.961 3,775 5.9606 1.77%
2007-12-04 0 14.70 - 14.98 14.68 15.00 32,500 486,150 14.958 5.841 - 5.953 5.833 5.961 81,787 5.9441 -1.87%
2007-12-03 0 14.98 13.20 14.98 15.00 15.30 1,500 22,650 15.100 5.953 5.245 5.953 5.961 6.080 3,775 6.0004 0.00%
2007-11-30 0 14.98 - 14.98 14.98 15.00 16,000 239,990 14.999 5.953 - 5.953 5.953 5.961 40,264 5.9604 -1.45%
2007-11-29 0 15.20 15.20 15.24 15.20 15.20 7,600 115,500 15.197 6.040 6.040 6.056 6.040 6.040 19,126 6.0390 0.00%
2007-11-28 0 15.20 15.20 15.48 15.20 15.20 7,000 106,400 15.200 6.040 6.040 6.151 6.040 6.040 17,616 6.0401 0.00%
2007-11-27 0 15.20 15.20 15.48 15.20 15.20 2,500 38,000 15.200 6.040 6.040 6.151 6.040 6.040 6,291 6.0401 0.00%
2007-11-26 0 15.20 15.20 15.44 15.20 15.20 500 7,600 15.200 6.040 6.040 6.135 6.040 6.040 1,258 6.0401 0.00%
2007-11-23 0 15.20 15.20 16.00 14.60 15.20 13,000 194,980 14.998 6.040 6.040 6.358 5.802 6.040 32,715 5.9600 1.06%
2007-11-22 0 15.04 15.04 16.00 14.58 15.00 3,500 51,450 14.700 5.977 5.977 6.358 5.794 5.961 8,808 5.8414 0.27%
2007-11-21 0 15.00 15.00 15.10 14.30 15.20 34,500 511,090 14.814 5.961 5.961 6.000 5.682 6.040 86,820 5.8868 0.00%
2007-11-20 0 15.00 15.00 15.40 14.60 15.00 20,000 299,460 14.973 5.961 5.961 6.120 5.802 5.961 50,330 5.9499 -2.60%
2007-11-19 0 15.40 15.20 15.50 14.82 15.50 18,000 276,620 15.368 6.120 6.040 6.159 5.889 6.159 45,297 6.1068 -3.75%
2007-11-16 0 16.00 15.20 16.00 15.20 16.00 15,500 240,590 15.522 6.358 6.040 6.358 6.040 6.358 39,006 6.1680 3.23%
2007-11-15 0 15.50 - 15.50 - - 0 0 - 6.159 - 6.159 - - 0 - 0.00%
2007-11-14 0 15.50 15.20 15.50 15.50 15.50 14,000 217,000 15.500 6.159 6.040 6.159 6.159 6.159 35,231 6.1593 1.97%
2007-11-13 0 15.20 15.20 15.50 15.20 15.50 26,000 399,200 15.354 6.040 6.040 6.159 6.040 6.159 65,429 6.1012 -1.94%
2007-11-12 0 15.50 15.20 15.90 15.50 16.00 29,500 460,750 15.619 6.159 6.040 6.318 6.159 6.358 74,237 6.2065 0.00%
2007-11-09 0 15.50 15.22 15.50 15.20 15.50 12,000 182,790 15.233 6.159 6.048 6.159 6.040 6.159 30,198 6.0530 1.97%
2007-11-08 0 15.20 15.20 15.50 15.20 15.20 6,500 98,800 15.200 6.040 6.040 6.159 6.040 6.040 16,357 6.0401 0.00%
2007-11-07 0 15.20 15.20 15.50 15.20 15.50 20,000 307,000 15.350 6.040 6.040 6.159 6.040 6.159 50,330 6.0997 0.00%
2007-11-06 0 15.20 15.50 16.00 15.20 15.50 35,500 543,010 15.296 6.040 6.159 6.358 6.040 6.159 89,336 6.0783 0.00%
2007-11-05 0 15.20 15.20 16.00 15.00 15.50 13,500 207,800 15.393 6.040 6.040 6.358 5.961 6.159 33,973 6.1166 0.00%
2007-11-02 0 15.20 15.20 15.58 15.20 15.50 15,000 231,000 15.400 6.040 6.040 6.191 6.040 6.159 37,748 6.1196 -1.94%
2007-11-01 0 15.50 15.50 15.80 - - 43,000 666,500 15.500 6.159 6.159 6.279 - - 108,210 6.1593 0.00%
2007-10-31 0 15.50 15.50 15.52 15.50 15.50 5,000 77,500 15.500 6.159 6.159 6.167 6.159 6.159 12,583 6.1593 0.00%
2007-10-30 0 15.50 15.50 15.70 15.50 15.50 16,000 248,000 15.500 6.159 6.159 6.239 6.159 6.159 40,264 6.1593 0.65%
2007-10-29 0 15.40 15.40 15.70 15.40 15.54 18,000 278,860 15.492 6.120 6.120 6.239 6.120 6.175 45,297 6.1562 -0.77%
2007-10-26 0 15.52 15.52 16.00 15.50 15.50 5,000 77,500 15.500 6.167 6.167 6.358 6.159 6.159 12,583 6.1593 0.91%
2007-10-25 0 15.38 15.38 16.00 15.00 15.50 26,000 395,000 15.192 6.112 6.112 6.358 5.961 6.159 65,429 6.0370 -1.41%
2007-10-24 0 15.60 15.50 15.98 15.50 15.60 34,500 535,000 15.507 6.199 6.159 6.350 6.159 6.199 86,820 6.1622 0.65%
2007-10-23 0 15.50 15.50 15.70 15.50 16.00 58,500 907,570 15.514 6.159 6.159 6.239 6.159 6.358 147,216 6.1649 0.00%
2007-10-22 0 15.50 12.02 16.00 15.50 16.00 11,500 178,760 15.544 6.159 4.776 6.358 6.159 6.358 28,940 6.1769 -3.97%
2007-10-18 0 16.14 15.52 16.14 16.50 16.50 4,500 74,250 16.500 6.414 6.167 6.414 6.557 6.557 11,324 6.5567 0.25%
2007-10-17 0 16.10 16.00 17.40 16.10 16.10 20,000 322,000 16.100 6.398 6.358 6.914 6.398 6.398 50,330 6.3977 2.03%
2007-10-16 0 15.78 15.78 17.48 - - 0 0 - 6.271 6.271 6.946 - - 0 - 1.02%
2007-10-15 0 15.62 15.62 17.90 14.50 17.96 6,500 103,970 15.995 6.207 6.207 7.113 5.762 7.137 16,357 6.3562 -13.13%
2007-10-12 0 17.98 12.02 17.98 - - 0 0 - 7.145 4.776 7.145 - - 0 - -0.11%
2007-10-11 0 18.00 17.82 18.00 18.00 18.40 37,000 667,600 18.043 7.153 7.081 7.153 7.153 7.312 93,111 7.1699 0.00%
2007-10-10 0 18.00 18.00 18.04 17.60 18.50 389,500 6,996,360 17.962 7.153 7.153 7.169 6.994 7.351 980,183 7.1378 2.97%
2007-10-09 0 17.48 14.00 17.50 17.46 18.50 2,500 44,200 17.680 6.946 5.563 6.954 6.938 7.351 6,291 7.0256 -6.32%
2007-10-08 0 18.66 18.66 18.68 17.22 19.38 233,000 4,195,910 18.008 7.415 7.415 7.423 6.843 7.701 586,348 7.1560 20.54%
2007-10-05 0 15.48 15.10 15.48 15.50 16.00 224,500 3,503,690 15.607 6.151 6.000 6.151 6.159 6.358 564,958 6.2017 -2.64%
2007-10-04 0 15.90 15.10 15.90 - - 32,000 496,000 15.500 6.318 6.000 6.318 - - 80,529 6.1593 0.00%
2007-10-03 0 15.90 15.10 15.90 - - 0 0 - 6.318 6.000 6.318 - - 0 - -0.13%
2007-10-02 0 15.92 15.10 16.00 15.92 15.92 1,000 15,920 15.920 6.326 6.000 6.358 6.326 6.326 2,517 6.3262 0.00%
2007-09-28 0 16.00 16.00 16.50 15.24 16.00 2,500 39,240 15.696 6.326 6.326 6.524 6.026 6.326 6,323 6.2060 6.67%
2007-09-27 0 15.00 15.00 16.50 14.50 15.00 16,000 235,000 14.688 5.931 5.931 6.524 5.733 5.931 40,467 5.8073 3.45%
2007-09-25 0 14.50 11.50 14.60 14.50 14.60 9,500 138,000 14.526 5.733 4.547 5.773 5.733 5.773 24,027 5.7435 -0.68%
2007-09-24 0 14.60 12.10 14.60 - - 0 0 - 5.773 4.784 5.773 - - 0 - 0.00%
2007-09-21 0 14.60 11.00 14.60 14.60 15.00 19,500 287,500 14.744 5.773 4.349 5.773 5.773 5.931 49,319 5.8294 -2.67%
2007-09-20 0 15.00 14.70 15.00 14.60 15.00 2,000 29,400 14.700 5.931 5.812 5.931 5.773 5.931 5,058 5.8122 2.74%
2007-09-19 0 14.60 14.30 14.60 - - 0 0 - 5.773 5.654 5.773 - - 0 - 0.00%
2007-09-18 0 14.60 14.60 16.50 14.60 15.00 8,500 124,880 14.692 5.773 5.773 6.524 5.773 5.931 21,498 5.8089 -2.54%
2007-09-17 0 14.98 14.00 14.98 15.00 15.00 500 7,500 15.000 5.923 5.535 5.923 5.931 5.931 1,265 5.9308 0.00%
2007-09-14 0 14.98 14.00 14.98 14.98 15.00 3,500 52,490 14.997 5.923 5.535 5.923 5.923 5.931 8,852 5.9297 -0.13%
2007-09-13 0 15.00 13.58 15.00 15.00 15.00 500 7,500 15.000 5.931 5.369 5.931 5.931 5.931 1,265 5.9308 3.45%
2007-09-12 0 14.50 13.56 14.50 13.50 14.50 4,000 57,000 14.250 5.733 5.361 5.733 5.338 5.733 10,117 5.6343 5.84%
2007-09-11 0 13.70 13.70 14.50 13.38 14.20 25,000 338,380 13.535 5.417 5.417 5.733 5.290 5.615 63,229 5.3517 -5.52%
2007-09-10 0 14.50 13.60 15.00 - - 0 0 - 5.733 5.377 5.931 - - 0 - 0.00%
2007-09-07 0 14.50 14.50 15.00 - - 0 0 - 5.733 5.733 5.931 - - 0 - 0.00%
2007-09-06 0 14.50 13.60 15.00 14.50 14.50 1,000 14,500 14.500 5.733 5.377 5.931 5.733 5.733 2,529 5.7331 1.40%
2007-09-05 0 14.30 13.60 14.40 - - 0 0 - 5.654 5.377 5.694 - - 0 - -0.69%
2007-09-04 0 14.40 14.60 15.00 13.40 15.00 2,500 35,900 14.360 5.694 5.773 5.931 5.298 5.931 6,323 5.6778 -3.87%
2007-09-03 0 14.98 14.50 14.98 - - 0 0 - 5.923 5.733 5.923 - - 0 - -0.66%
2007-08-31 0 15.08 11.02 15.08 15.08 15.50 51,000 782,100 15.335 5.962 4.357 5.962 5.962 6.129 128,987 6.0634 0.00%
2007-08-30 0 15.08 12.10 15.08 - - 0 0 - 5.962 4.784 5.962 - - 0 - -0.13%
2007-08-29 0 15.10 12.22 15.10 15.60 15.60 500 7,800 15.600 5.970 4.832 5.970 6.168 6.168 1,265 6.1680 -3.21%
2007-08-28 0 15.60 10.50 15.60 15.78 15.78 500 7,890 15.780 6.168 4.152 6.168 6.239 6.239 1,265 6.2392 -1.14%
2007-08-27 0 15.78 12.00 15.78 16.20 16.20 500 8,100 16.200 6.239 4.745 6.239 6.405 6.405 1,265 6.4053 -0.13%
2007-08-24 0 15.80 14.90 15.80 15.30 15.80 300,000 4,657,910 15.526 6.247 5.891 6.247 6.049 6.247 758,749 6.1389 2.20%
2007-08-23 0 15.46 14.96 15.46 - - 0 0 - 6.113 5.915 6.113 - - 0 - 0.00%
2007-08-22 0 15.46 10.00 15.50 - - 0 0 - 6.113 3.954 6.129 - - 0 - 0.00%
2007-08-21 0 15.46 10.00 15.50 - - 0 0 - 6.113 3.954 6.129 - - 0 - 0.00%
2007-08-20 0 15.46 10.00 15.46 - - 0 0 - 6.113 3.954 6.113 - - 0 - 0.00%
2007-08-17 0 15.46 12.00 15.46 15.50 15.50 2,000 31,000 15.500 6.113 4.745 6.113 6.129 6.129 5,058 6.1285 -0.26%
2007-08-16 0 15.50 15.50 16.50 15.50 15.50 2,000 31,000 15.500 6.129 6.129 6.524 6.129 6.129 5,058 6.1285 -3.73%
2007-08-15 0 16.10 15.50 16.10 - - 0 0 - 6.366 6.129 6.366 - - 0 - 0.00%
2007-08-14 0 16.10 15.50 16.10 - - 0 0 - 6.366 6.129 6.366 - - 0 - 0.00%
2007-08-13 0 16.10 10.00 16.10 - - 0 0 - 6.366 3.954 6.366 - - 0 - 0.00%
2007-08-10 0 16.10 10.00 16.50 - - 0 0 - 6.366 3.954 6.524 - - 0 - 0.00%
2007-08-09 0 16.10 16.10 16.38 - - 0 0 - 6.366 6.366 6.476 - - 0 - 0.00%
2007-08-08 0 16.10 15.76 16.10 16.10 16.10 10,000 161,000 16.100 6.366 6.231 6.366 6.366 6.366 25,292 6.3657 0.00%
2007-08-07 0 16.10 10.00 16.50 - - 0 0 - 6.366 3.954 6.524 - - 0 - 0.00%
2007-08-06 0 16.10 16.10 16.26 16.10 16.42 13,500 218,630 16.195 6.366 6.366 6.429 6.366 6.492 34,144 6.4032 -2.42%
2007-08-03 0 16.50 16.50 16.80 16.50 16.50 14,000 231,000 16.500 6.524 6.524 6.643 6.524 6.524 35,408 6.5239 0.00%
2007-08-02 0 16.50 16.50 16.90 16.50 16.50 1,000 16,500 16.500 6.524 6.524 6.682 6.524 6.524 2,529 6.5239 0.00%
2007-08-01 0 16.50 16.50 16.70 16.50 16.50 28,000 465,200 16.614 6.524 6.524 6.603 6.524 6.524 70,817 6.5691 -2.37%
2007-07-31 0 16.90 16.80 16.90 16.90 17.00 20,000 339,500 16.975 6.682 6.643 6.682 6.682 6.722 50,583 6.7117 2.42%
2007-07-30 0 16.50 16.50 16.90 - - 0 0 - 6.524 6.524 6.682 - - 0 - 0.00%
2007-07-27 0 16.50 12.52 - - - 0 0 - 6.524 4.950 - - - 0 - 0.00%
2007-07-26 0 16.50 - - - - 0 0 - 6.524 - - - - 0 - 0.00%
2007-07-25 0 16.50 16.50 16.90 - - 0 0 - 6.524 6.524 6.682 - - 0 - 0.00%
2007-07-24 0 16.50 16.50 16.90 16.50 16.50 82,000 1,365,800 16.656 6.524 6.524 6.682 6.524 6.524 207,391 6.5856 -1.79%
2007-07-23 0 16.80 16.60 16.80 16.80 16.80 4,000 67,200 16.800 6.643 6.563 6.643 6.643 6.643 10,117 6.6425 -0.47%
2007-07-20 0 16.88 16.50 16.88 16.86 16.88 2,000 33,750 16.875 6.674 6.524 6.674 6.666 6.674 5,058 6.6722 0.12%
2007-07-19 0 16.86 16.50 16.86 - - 0 0 - 6.666 6.524 6.666 - - 0 - -0.12%
2007-07-18 0 16.88 16.50 16.88 - - 0 0 - 6.674 6.524 6.674 - - 0 - -0.12%
2007-07-17 0 16.90 16.50 16.90 16.90 16.90 4,000 67,600 16.900 6.682 6.524 6.682 6.682 6.682 10,117 6.6821 -0.47%
2007-07-16 0 16.98 16.80 16.98 - - 0 0 - 6.714 6.643 6.714 - - 0 - -0.12%
2007-07-13 0 17.00 14.00 17.00 17.00 17.00 4,000 68,000 17.000 6.722 5.535 6.722 6.722 6.722 10,117 6.7216 0.00%
2007-07-12 0 17.00 17.00 - 16.98 17.02 104,000 1,768,040 17.000 6.722 6.722 - 6.714 6.729 263,033 6.7217 0.00%
2007-07-11 0 17.00 17.00 17.10 17.00 17.00 6,500 110,500 17.000 6.722 6.722 6.761 6.722 6.722 16,440 6.7216 0.00%
2007-07-10 0 17.00 17.00 - - - 204,000 3,447,600 16.900 6.722 6.722 - - - 515,949 6.6821 0.59%
2007-07-09 0 16.90 16.88 16.90 16.50 17.00 216,500 3,657,230 16.893 6.682 6.674 6.682 6.524 6.722 547,564 6.6791 0.12%
2007-07-06 0 16.88 16.50 16.90 16.50 16.88 28,000 462,680 16.524 6.674 6.524 6.682 6.524 6.674 70,817 6.5335 2.30%
2007-07-05 0 16.50 15.74 16.50 - - 35,600 569,600 16.000 6.524 6.223 6.524 - - 90,038 6.3262 0.00%
2007-07-04 0 16.50 16.00 16.90 - - 0 0 - 6.524 6.326 6.682 - - 0 - 0.00%
2007-07-03 0 16.50 16.10 16.50 16.20 16.50 57,500 947,840 16.484 6.524 6.366 6.524 6.405 6.524 145,427 6.5176 1.85%
2007-06-29 0 16.20 16.20 16.50 16.00 16.30 564,500 9,138,680 16.189 6.405 6.405 6.524 6.326 6.445 1,427,712 6.4009 0.00%
2007-06-28 0 16.20 16.00 16.30 16.00 16.20 308,000 4,957,600 16.096 6.405 6.326 6.445 6.326 6.405 778,982 6.3642 1.25%
2007-06-27 0 16.00 16.00 16.30 15.98 16.00 524,500 8,399,920 16.015 6.326 6.326 6.445 6.318 6.326 1,326,546 6.3322 -0.12%
2007-06-26 0 16.02 16.02 16.06 16.00 16.02 266,500 4,285,088 16.079 6.334 6.334 6.350 6.326 6.334 674,022 6.3575 -1.11%
2007-06-25 0 16.20 16.00 16.20 16.00 16.30 133,000 2,152,030 16.181 6.405 6.326 6.405 6.326 6.445 336,379 6.3976 0.00%
2007-06-22 0 16.20 16.04 16.30 16.00 16.20 172,500 2,774,870 16.086 6.405 6.342 6.445 6.326 6.405 436,281 6.3603 0.62%
2007-06-21 0 16.10 16.02 16.50 15.74 16.10 9,500 150,800 15.874 6.366 6.334 6.524 6.223 6.366 24,027 6.2763 1.90%
2007-06-20 0 15.80 15.74 - - - 0 0 - 6.247 6.223 - - - 0 - 0.00%
2007-06-18 0 15.80 15.66 15.90 15.64 15.80 31,000 486,600 15.697 6.247 6.192 6.287 6.184 6.247 78,404 6.2063 1.02%
2007-06-15 0 15.64 15.62 15.70 14.86 15.64 155,000 2,383,000 15.374 6.184 6.176 6.208 5.875 6.184 392,020 6.0788 -5.21%
2007-06-14 0 16.50 16.50 16.60 16.46 16.52 124,000 2,045,580 16.497 6.524 6.524 6.563 6.508 6.532 313,616 6.5226 0.00%
2007-06-13 0 16.50 16.50 16.52 16.42 16.50 124,500 2,053,990 16.498 6.524 6.524 6.532 6.492 6.524 314,881 6.5231 0.00%
2007-06-12 0 16.50 16.50 16.52 16.40 16.60 235,500 3,889,450 16.516 6.524 6.524 6.532 6.484 6.563 595,618 6.5301 0.61%
2007-06-11 0 16.40 16.40 16.50 16.40 16.40 1,000 16,400 16.400 6.484 6.484 6.524 6.484 6.484 2,529 6.4844 0.00%
2007-06-08 0 16.40 15.90 16.50 - - 0 0 - 6.484 6.287 6.524 - - 0 - 0.00%
2007-06-07 0 16.40 16.40 16.50 16.40 16.50 80,000 1,314,240 16.428 6.484 6.484 6.524 6.484 6.524 202,333 6.4954 0.12%
2007-06-06 0 16.38 16.10 16.30 16.00 16.50 49,500 796,980 16.101 6.476 6.366 6.445 6.326 6.524 125,194 6.3660 -0.12%
2007-06-05 0 16.40 16.30 16.40 16.30 16.40 85,500 1,396,300 16.331 6.484 6.445 6.484 6.445 6.484 216,243 6.4571 0.00%
2007-06-04 0 16.40 16.40 16.60 16.40 16.60 281,500 4,643,000 16.494 6.484 6.484 6.563 6.484 6.563 711,959 6.5214 -0.61%
2007-06-01 0 16.50 16.40 16.50 16.46 16.50 12,500 206,050 16.484 6.524 6.484 6.524 6.508 6.524 31,615 6.5176 1.85%
2007-05-31 0 16.20 16.10 16.50 16.20 16.40 198,000 3,221,780 16.272 6.405 6.366 6.524 6.405 6.484 500,774 6.4336 -1.22%
2007-05-30 0 16.40 16.26 16.40 16.20 16.40 153,000 2,483,880 16.235 6.484 6.429 6.484 6.405 6.484 386,962 6.4189 -0.61%
2007-05-29 0 16.50 16.22 16.50 16.44 16.50 20,500 337,050 16.441 6.524 6.413 6.524 6.500 6.524 51,848 6.5008 0.49%
2007-05-28 0 16.42 16.22 16.44 16.42 16.46 28,500 468,080 16.424 6.492 6.413 6.500 6.492 6.508 72,081 6.4938 -0.36%
2007-05-25 0 16.48 16.40 16.50 15.40 16.50 387,500 6,113,760 15.777 6.516 6.484 6.524 6.089 6.524 980,051 6.2382 9.57%
2007-05-23 0 15.04 15.04 16.20 15.00 16.20 16,500 250,780 15.199 5.947 5.947 6.405 5.931 6.405 41,731 6.0094 -8.29%
2007-05-22 0 16.40 15.02 16.40 - - 0 0 - 6.484 5.939 6.484 - - 0 - -0.61%
2007-05-21 0 16.50 13.16 16.50 - - 0 0 - 6.524 5.203 6.524 - - 0 - 0.00%
2007-05-18 0 16.50 14.06 16.50 - - 0 0 - 6.524 5.559 6.524 - - 0 - 0.00%
2007-05-17 0 16.50 14.22 16.70 - - 0 0 - 6.524 5.622 6.603 - - 0 - 0.00%
2007-05-16 0 16.50 14.12 16.50 - - 0 0 - 6.524 5.583 6.524 - - 0 - 0.00%
2007-05-15 0 16.50 16.50 16.98 16.50 16.50 45,000 742,500 16.500 6.524 6.524 6.714 6.524 6.524 113,812 6.5239 0.00%
2007-05-14 0 16.50 - 16.50 16.50 16.50 2,000 33,000 16.500 6.524 - 6.524 6.524 6.524 5,058 6.5239 0.00%
2007-05-11 0 16.50 16.50 16.68 16.40 17.00 794,500 13,060,410 16.439 6.524 6.524 6.595 6.484 6.722 2,009,420 6.4996 -1.43%
2007-05-10 0 16.74 16.50 16.74 16.50 16.74 1,000 16,620 16.620 6.619 6.524 6.619 6.524 6.619 2,529 6.5713 1.45%
2007-05-09 0 16.50 16.48 16.90 16.50 16.50 591,000 9,821,625 16.619 6.524 6.516 6.682 6.524 6.524 1,494,735 6.5708 0.43%
2007-05-08 0 16.70 16.70 16.80 16.50 16.74 326,000 5,393,280 16.544 6.496 6.496 6.535 6.418 6.512 838,056 6.4355 -0.24%
2007-05-07 0 16.74 16.74 17.20 16.74 17.10 249,000 4,194,916 16.847 6.512 6.512 6.691 6.512 6.652 640,111 6.5534 -1.88%
2007-05-04 0 17.06 17.00 17.10 16.90 17.06 22,500 382,400 16.996 6.636 6.613 6.652 6.574 6.636 57,841 6.6112 0.12%
2007-05-03 0 17.04 17.04 17.50 16.90 17.04 37,310 632,639 16.956 6.628 6.628 6.807 6.574 6.628 95,914 6.5959 0.95%
2007-05-02 0 16.88 16.50 16.88 16.50 16.90 59,500 1,000,770 16.820 6.566 6.418 6.566 6.418 6.574 152,958 6.5428 1.69%
2007-04-30 0 16.60 16.60 16.96 16.50 16.80 13,000 217,500 16.731 6.457 6.457 6.597 6.418 6.535 33,419 6.5082 -1.19%
2007-04-27 0 16.80 16.80 16.96 16.50 16.96 246,000 4,096,710 16.653 6.535 6.535 6.597 6.418 6.597 632,398 6.4781 1.82%
2007-04-26 0 16.50 15.00 16.50 16.50 16.92 233,000 3,898,800 16.733 6.418 5.835 6.418 6.418 6.582 598,979 6.5091 0.00%
2007-04-25 0 16.50 16.50 - 15.80 16.70 397,500 6,367,560 16.019 6.418 6.418 - 6.146 6.496 1,021,863 6.2313 -5.93%
2007-04-24 1 - - - - - 0 0 - 6.823 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 6.823 - - - - 0 - 0.00%
2007-04-20 0 17.54 - 17.74 - - 0 0 - 6.823 - 6.901 - - 0 - 0.00%
2007-04-19 0 17.54 17.54 17.98 17.52 17.52 2,000 35,040 17.520 6.823 6.823 6.994 6.815 6.815 5,141 6.8152 -1.13%
2007-04-18 0 17.74 17.70 17.74 17.70 17.74 43,500 770,090 17.703 6.901 6.885 6.901 6.885 6.901 111,827 6.8865 0.57%
2007-04-17 0 17.64 17.60 17.64 - - 0 0 - 6.862 6.846 6.862 - - 0 - 0.00%
2007-04-16 0 17.64 17.64 17.80 17.64 17.88 124,500 2,207,150 17.728 6.862 6.862 6.924 6.862 6.955 320,055 6.8962 -0.90%
2007-04-13 0 17.80 - 17.90 17.70 17.90 15,000 268,170 17.878 6.924 - 6.963 6.885 6.963 38,561 6.9545 -0.56%
2007-04-12 0 17.90 17.74 17.90 17.74 17.90 7,000 124,340 17.763 6.963 6.901 6.963 6.901 6.963 17,995 6.9097 0.56%
2007-04-11 0 17.80 17.80 17.90 17.78 17.80 155,500 2,766,900 17.794 6.924 6.924 6.963 6.916 6.924 399,748 6.9216 0.23%
2007-04-10 0 17.76 17.74 17.76 17.78 17.80 29,000 515,680 17.782 6.909 6.901 6.909 6.916 6.924 74,551 6.9171 0.57%
2007-04-04 0 17.66 17.62 17.66 17.74 17.74 500 8,870 17.740 6.870 6.854 6.870 6.901 6.901 1,285 6.9008 -0.45%
2007-04-03 0 17.74 17.64 17.74 17.64 17.84 378,500 6,689,970 17.675 6.901 6.862 6.901 6.862 6.940 973,020 6.8755 0.34%
2007-04-02 0 17.68 17.68 17.70 17.60 17.68 781,000 13,780,830 17.645 6.877 6.877 6.885 6.846 6.877 2,007,737 6.8639 0.00%
2007-03-30 0 17.68 17.66 17.80 17.68 17.70 24,500 433,240 17.683 6.877 6.870 6.924 6.877 6.885 62,983 6.8787 -0.11%
2007-03-29 0 17.70 17.70 17.76 17.66 17.76 8,500 150,540 17.711 6.885 6.885 6.909 6.870 6.909 21,851 6.8893 -0.34%
2007-03-28 0 17.76 17.68 17.76 17.76 17.76 1,474 26,055 17.676 6.909 6.877 6.909 6.909 6.909 3,789 6.8760 0.45%
2007-03-27 0 17.68 17.68 17.76 - - 0 0 - 6.877 6.877 6.909 - - 0 - 0.00%
2007-03-26 0 17.68 17.68 17.76 17.64 17.70 133,500 2,359,940 17.677 6.877 6.877 6.909 6.862 6.885 343,192 6.8764 0.11%
2007-03-23 0 17.66 17.66 17.76 - - 0 0 - 6.870 6.870 6.909 - - 0 - 0.00%
2007-03-22 0 17.66 17.66 17.76 17.58 17.76 451,000 7,946,800 17.620 6.870 6.870 6.909 6.839 6.909 1,159,397 6.8543 0.11%
2007-03-21 0 17.64 17.64 17.68 17.52 17.68 40,500 714,040 17.631 6.862 6.862 6.877 6.815 6.877 104,114 6.8582 0.00%
2007-03-20 0 17.64 17.64 17.76 17.50 17.74 377,646 6,659,395 17.634 6.862 6.862 6.909 6.807 6.901 970,824 6.8595 0.68%
2007-03-19 0 17.52 17.50 17.80 17.50 17.72 285,940 5,022,018 17.563 6.815 6.807 6.924 6.807 6.893 735,073 6.8320 -0.11%
2007-03-16 0 17.54 17.54 17.70 17.50 17.80 469,000 8,294,948 17.686 6.823 6.823 6.885 6.807 6.924 1,205,670 6.8799 -1.02%
2007-03-15 0 17.72 17.72 17.86 17.70 17.80 784,000 13,919,320 17.754 6.893 6.893 6.947 6.885 6.924 2,015,449 6.9063 -0.45%
2007-03-14 0 17.80 17.80 17.86 17.80 17.88 369,000 6,586,640 17.850 6.924 6.924 6.947 6.924 6.955 948,598 6.9436 -1.11%
2007-03-13 0 18.00 17.90 18.02 17.90 18.10 415,000 7,440,980 17.930 7.002 6.963 7.010 6.963 7.041 1,066,851 6.9747 0.56%
2007-03-12 0 17.90 17.90 17.92 17.90 18.00 147,000 2,636,500 17.935 6.963 6.963 6.971 6.963 7.002 377,897 6.9768 0.22%
2007-03-09 0 17.86 17.84 18.00 17.86 18.00 450,500 8,101,870 17.984 6.947 6.940 7.002 6.947 7.002 1,158,112 6.9958 -0.22%
2007-03-08 0 17.90 17.80 17.90 17.78 17.90 59,000 1,052,760 17.843 6.963 6.924 6.963 6.916 6.963 151,673 6.9410 0.00%
2007-03-07 0 17.90 17.88 17.90 17.82 17.90 3,500 62,470 17.849 6.963 6.955 6.963 6.932 6.963 8,998 6.9430 0.45%
2007-03-06 0 17.82 17.82 17.90 17.82 18.00 99,997 1,786,822 17.869 6.932 6.932 6.963 6.932 7.002 257,065 6.9509 -0.11%
2007-03-05 0 17.84 17.80 18.00 17.80 17.86 3,500 62,390 17.826 6.940 6.924 7.002 6.924 6.947 8,998 6.9341 -0.89%
2007-03-02 0 18.00 17.90 18.00 17.80 18.00 213,000 3,811,870 17.896 7.002 6.963 7.002 6.924 7.002 547,565 6.9615 1.12%
2007-03-01 0 17.80 17.80 - 17.80 17.82 136,500 2,429,930 17.802 6.924 6.924 - 6.924 6.932 350,904 6.9248 0.56%
2007-02-28 0 17.70 17.70 17.76 17.70 17.80 101,500 1,797,110 17.706 6.885 6.885 6.909 6.885 6.924 260,929 6.8874 -0.90%
2007-02-27 0 17.86 17.82 18.06 17.86 18.06 25,500 459,430 18.017 6.947 6.932 7.025 6.947 7.025 65,553 7.0085 -1.00%
2007-02-26 0 18.04 18.04 18.20 18.04 18.06 31,500 568,350 18.043 7.017 7.017 7.080 7.017 7.025 80,978 7.0186 0.22%
2007-02-23 0 18.00 18.00 18.18 17.70 18.08 47,000 845,660 17.993 7.002 7.002 7.072 6.885 7.033 120,824 6.9991 -0.22%
2007-02-22 0 18.04 18.02 18.06 18.00 18.04 135,000 2,431,220 18.009 7.017 7.010 7.025 7.002 7.017 347,048 7.0054 0.22%
2007-02-21 0 18.00 18.00 18.50 17.86 18.10 206,500 3,720,400 18.016 7.002 7.002 7.196 6.947 7.041 530,855 7.0083 0.78%
2007-02-16 0 17.86 17.84 18.00 17.70 17.86 652,984 11,627,028 17.806 6.947 6.940 7.002 6.885 6.947 1,678,643 6.9264 0.11%
2007-02-15 0 17.84 17.84 17.90 17.74 17.80 86,500 1,538,130 17.782 6.940 6.940 6.963 6.901 6.924 222,368 6.9171 0.79%
2007-02-14 0 17.70 17.68 17.70 17.00 17.80 827,450 14,431,744 17.441 6.885 6.877 6.885 6.613 6.924 2,127,147 6.7846 25.53%
2007-02-13 1 - - - - - 0 0 - 5.485 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 5.485 - - - - 0 - 0.00%
2007-02-09 1 14.10 14.06 16.00 14.04 16.50 116,000 1,711,170 14.751 5.485 5.469 6.224 5.461 6.418 298,204 5.7383 0.71%
2007-02-08 0 14.00 13.98 14.02 13.90 14.04 934,000 13,067,550 13.991 5.446 5.438 5.454 5.407 5.461 2,401,058 5.4424 0.14%
2007-02-07 0 13.98 13.96 13.98 13.96 14.38 774,000 10,844,400 14.011 5.438 5.430 5.438 5.430 5.594 1,989,741 5.4502 -0.14%
2007-02-06 0 14.00 13.88 14.02 13.88 14.00 530,000 7,417,568 13.995 5.446 5.399 5.454 5.399 5.446 1,362,484 5.4441 0.00%
2007-02-05 0 14.00 13.98 14.00 13.98 14.02 209,000 2,925,820 13.999 5.446 5.438 5.446 5.438 5.454 537,282 5.4456 0.14%
2007-02-02 0 13.98 13.90 13.98 13.90 14.00 107,500 1,500,440 13.958 5.438 5.407 5.438 5.407 5.446 276,353 5.4294 0.29%
2007-02-01 0 13.94 13.94 13.96 13.94 14.00 153,000 2,138,322 13.976 5.423 5.423 5.430 5.423 5.446 393,321 5.4366 -0.43%
2007-01-31 0 14.00 14.00 14.10 13.90 14.36 265,500 3,712,130 13.982 5.446 5.446 5.485 5.407 5.586 682,528 5.4388 0.14%
2007-01-30 0 13.98 13.98 14.00 13.98 14.00 60,500 846,580 13.993 5.438 5.438 5.446 5.438 5.446 155,529 5.4432 0.00%
2007-01-29 0 13.98 13.90 13.98 13.90 14.00 56,000 782,600 13.975 5.438 5.407 5.438 5.407 5.446 143,961 5.4362 0.00%
2007-01-26 0 13.98 13.90 14.00 13.90 14.02 328,000 4,587,230 13.985 5.438 5.407 5.446 5.407 5.454 843,198 5.4403 0.43%
2007-01-25 0 13.92 13.90 13.92 13.90 14.00 87,600 1,226,860 14.005 5.415 5.407 5.415 5.407 5.446 225,196 5.4480 0.14%
2007-01-24 0 13.90 13.90 13.92 13.90 14.20 459,900 6,426,170 13.973 5.407 5.407 5.415 5.407 5.524 1,182,277 5.4354 -0.71%
2007-01-23 0 14.00 13.90 14.00 13.90 14.00 39,250 545,895 13.908 5.446 5.407 5.446 5.407 5.446 100,901 5.4102 1.45%
2007-01-22 0 13.80 13.60 13.80 13.70 14.00 210,500 2,931,350 13.926 5.368 5.290 5.368 5.329 5.446 541,138 5.4170 -1.29%
2007-01-19 0 13.98 13.76 13.98 13.76 14.00 47,000 653,800 13.911 5.438 5.353 5.438 5.353 5.446 120,824 5.4112 2.95%
2007-01-18 0 13.58 13.30 13.58 13.30 13.70 335,500 4,536,950 13.523 5.283 5.174 5.283 5.174 5.329 862,478 5.2604 -0.15%
2007-01-17 0 13.60 13.46 13.60 13.30 13.62 121,500 1,652,340 13.600 5.290 5.236 5.290 5.174 5.298 312,343 5.2901 0.00%
2007-01-16 0 13.60 13.58 13.60 13.60 13.62 109,500 1,489,830 13.606 5.290 5.283 5.290 5.290 5.298 281,494 5.2926 0.00%
2007-01-15 0 13.60 13.50 13.60 13.56 13.90 95,500 1,303,210 13.646 5.290 5.251 5.290 5.275 5.407 245,504 5.3083 0.15%
2007-01-12 0 13.58 12.46 13.58 13.34 13.60 58,000 787,490 13.577 5.283 4.847 5.283 5.189 5.290 149,102 5.2815 0.30%
2007-01-11 0 13.54 12.22 13.54 13.54 13.54 1,000 13,540 13.540 5.267 4.754 5.267 5.267 5.267 2,571 5.2670 -0.29%
2007-01-10 0 13.58 13.54 13.58 13.58 13.58 20,000 271,600 13.580 5.283 5.267 5.283 5.283 5.283 51,415 5.2826 0.00%
2007-01-09 0 13.58 13.00 13.58 13.56 13.78 83,500 1,139,850 13.651 5.283 5.057 5.283 5.275 5.360 214,656 5.3101 -1.45%
2007-01-08 0 13.78 12.50 13.78 13.78 13.80 50,500 695,940 13.781 5.360 4.862 5.360 5.360 5.368 129,822 5.3607 -0.43%
2007-01-05 0 13.84 12.50 13.84 13.84 13.84 20,000 276,800 13.840 5.384 4.862 5.384 5.384 5.384 51,415 5.3837 -0.14%
2007-01-04 0 13.86 12.50 13.86 - - 0 0 - 5.391 4.862 5.391 - - 0 - -0.72%
2007-01-03 0 13.96 12.50 13.96 13.96 13.96 12,000 167,520 13.960 5.430 4.862 5.430 5.430 5.430 30,849 5.4304 0.00%
2007-01-02 0 13.96 13.60 13.96 13.96 13.96 49,000 684,040 13.960 5.430 5.290 5.430 5.430 5.430 125,966 5.4304 -0.14%
2006-12-29 0 13.98 13.72 13.98 13.98 14.00 220,000 3,077,590 13.989 5.438 5.337 5.438 5.438 5.446 565,560 5.4417 1.90%
2006-12-28 0 13.72 12.74 13.72 13.96 13.98 82,000 1,144,920 13.962 5.337 4.956 5.337 5.430 5.438 210,799 5.4313 -1.44%
2006-12-27 0 13.92 13.12 13.92 13.92 13.92 50,000 696,000 13.920 5.415 5.104 5.415 5.415 5.415 128,536 5.4148 0.00%
2006-12-22 0 13.92 13.10 13.92 - - 0 0 - 5.415 5.096 5.415 - - 0 - 0.00%
2006-12-21 0 13.92 13.84 13.92 13.92 13.96 125,500 1,749,190 13.938 5.415 5.384 5.415 5.415 5.430 322,626 5.4217 1.46%
2006-12-20 0 13.72 12.56 13.72 13.84 13.88 81,500 1,130,230 13.868 5.337 4.886 5.337 5.384 5.399 209,514 5.3945 -0.87%
2006-12-19 0 13.84 12.64 13.84 13.98 14.00 52,500 734,170 13.984 5.384 4.917 5.384 5.438 5.446 134,963 5.4398 -1.14%
2006-12-18 0 14.00 13.80 14.00 14.00 14.00 105,000 1,470,000 14.000 5.446 5.368 5.446 5.446 5.446 269,926 5.4459 0.00%
2006-12-15 0 14.00 13.96 14.00 13.90 14.02 73,000 1,022,020 14.000 5.446 5.430 5.446 5.407 5.454 187,663 5.4460 0.57%
2006-12-14 0 13.92 12.70 13.92 14.12 14.14 50,000 706,400 14.128 5.415 4.940 5.415 5.493 5.500 128,536 5.4957 -1.56%
2006-12-13 0 14.14 12.50 14.14 - - 0 0 - 5.500 4.862 5.500 - - 0 - 0.00%
2006-12-12 0 14.14 12.54 14.14 - - 0 0 - 5.500 4.878 5.500 - - 0 - -0.28%
2006-12-11 0 14.18 12.50 14.18 14.18 14.20 50,000 709,400 14.188 5.516 4.862 5.516 5.516 5.524 128,536 5.5191 -0.28%
2006-12-08 0 14.22 12.52 14.22 14.24 14.26 50,000 712,650 14.253 5.532 4.870 5.532 5.539 5.547 128,536 5.5443 -0.28%
2006-12-07 0 14.26 12.56 14.26 14.34 14.34 50,000 717,000 14.340 5.547 4.886 5.547 5.578 5.578 128,536 5.5782 -0.70%
2006-12-06 0 14.36 14.00 14.36 14.30 14.40 298,500 4,281,885 14.345 5.586 5.446 5.586 5.563 5.602 767,362 5.5800 2.57%
2006-12-05 0 14.00 13.94 14.10 13.90 14.10 53,500 748,410 13.989 5.446 5.423 5.485 5.407 5.485 137,534 5.4416 0.00%
2006-12-04 0 14.00 12.70 14.08 - - 0 0 - 5.446 4.940 5.477 - - 0 - 0.00%
2006-12-01 0 14.00 14.00 14.28 14.00 14.32 69,000 985,530 14.283 5.446 5.446 5.555 5.446 5.570 177,380 5.5560 -2.23%
2006-11-30 0 14.32 12.56 14.32 13.68 14.40 66,000 942,270 14.277 5.570 4.886 5.570 5.321 5.602 169,668 5.5536 -0.42%
2006-11-29 0 14.38 12.82 14.38 - - 250,000 3,625,000 14.500 5.594 4.987 5.594 - - 642,681 5.6404 0.00%
2006-11-28 0 14.38 14.30 14.38 14.38 14.40 46,000 662,100 14.393 5.594 5.563 5.594 5.594 5.602 118,253 5.5990 -0.83%
2006-11-27 0 14.50 - 14.50 14.88 15.00 110,500 1,649,640 14.929 5.640 - 5.640 5.788 5.835 284,065 5.8073 -2.68%
2006-11-24 0 14.90 14.88 14.90 14.80 15.00 137,000 2,042,150 14.906 5.796 5.788 5.796 5.757 5.835 352,189 5.7984 0.00%
2006-11-23 0 14.90 12.50 14.90 14.40 14.90 128,500 1,877,220 14.609 5.796 4.862 5.796 5.602 5.796 330,338 5.6827 3.47%
2006-11-22 0 14.40 13.52 14.40 14.00 14.42 129,000 1,856,070 14.388 5.602 5.259 5.602 5.446 5.609 331,624 5.5969 0.98%
2006-11-21 0 14.26 12.64 14.26 14.38 14.40 60,000 863,890 14.398 5.547 4.917 5.547 5.594 5.602 154,244 5.6008 -0.56%
2006-11-20 0 14.34 13.00 14.34 - - 0 0 - 5.578 5.057 5.578 - - 0 - -0.28%
2006-11-17 0 14.38 13.02 14.38 14.00 14.44 58,000 834,400 14.386 5.594 5.065 5.594 5.446 5.617 149,102 5.5962 -0.14%
2006-11-16 0 14.40 - 14.40 14.40 14.40 69,000 993,600 14.400 5.602 - 5.602 5.602 5.602 177,380 5.6015 0.00%
2006-11-15 0 14.40 14.40 - 14.40 14.42 96,000 1,382,500 14.401 5.602 5.602 - 5.602 5.609 246,790 5.6019 0.00%
2006-11-14 0 14.40 14.38 14.70 14.40 14.40 120,000 1,728,000 14.400 5.602 5.594 5.718 5.602 5.602 308,487 5.6015 -4.00%
2006-11-13 0 15.00 14.20 15.00 14.10 15.00 109,000 1,540,370 14.132 5.835 5.524 5.835 5.485 5.835 280,209 5.4972 6.08%
2006-11-10 0 14.14 14.14 15.00 14.14 14.14 90,000 1,272,600 14.140 5.500 5.500 5.835 5.500 5.500 231,365 5.5004 1.14%
2006-11-09 0 13.98 13.96 13.98 13.90 14.00 200,500 2,804,650 13.988 5.438 5.430 5.438 5.407 5.446 515,430 5.4414 0.14%
2006-11-08 0 13.96 13.50 13.96 13.96 14.00 97,000 1,357,560 13.995 5.430 5.251 5.430 5.430 5.446 249,360 5.4442 -0.29%
2006-11-07 0 14.00 13.90 14.00 13.92 14.00 132,500 1,853,560 13.989 5.446 5.407 5.446 5.415 5.446 340,621 5.4417 0.00%
2006-11-06 0 14.00 - 14.00 - - 0 0 - 5.446 - 5.446 - - 0 - 0.00%
2006-11-03 0 14.00 13.84 14.00 13.84 14.00 27,000 376,500 13.944 5.446 5.384 5.446 5.384 5.446 69,410 5.4243 -0.71%
2006-11-02 0 14.10 14.04 14.66 13.90 14.20 75,500 1,057,100 14.001 5.485 5.461 5.703 5.407 5.524 194,090 5.4464 4.14%
2006-11-01 0 13.54 13.68 14.00 13.50 13.50 2,500 33,750 13.500 5.267 5.321 5.446 5.251 5.251 6,427 5.2514 0.30%
2006-10-31 0 13.50 13.50 14.00 13.30 13.50 254,963 3,415,149 13.395 5.251 5.251 5.446 5.174 5.251 655,440 5.2105 0.00%
2006-10-27 0 13.50 13.46 13.60 13.50 13.50 10,000 135,000 13.500 5.251 5.236 5.290 5.251 5.251 25,707 5.2514 -0.15%
2006-10-26 0 13.52 13.52 14.00 13.40 13.60 35,000 472,000 13.486 5.259 5.259 5.446 5.213 5.290 89,975 5.2459 0.90%
2006-10-25 0 13.40 13.40 13.60 13.30 13.60 34,000 455,550 13.399 5.213 5.213 5.290 5.174 5.290 87,405 5.2120 -0.89%
2006-10-24 0 13.52 13.50 13.90 13.50 13.90 91,500 1,258,890 13.758 5.259 5.251 5.407 5.251 5.407 235,221 5.3519 0.15%
2006-10-23 0 13.50 13.42 13.50 13.38 13.60 285,000 3,848,410 13.503 5.251 5.220 5.251 5.205 5.290 732,657 5.2527 1.50%
2006-10-20 0 13.30 13.22 13.30 13.10 13.30 38,500 509,600 13.236 5.174 5.143 5.174 5.096 5.174 98,973 5.1489 1.53%
2006-10-19 0 13.10 13.08 13.10 13.10 13.10 12,500 163,750 13.100 5.096 5.088 5.096 5.096 5.096 32,134 5.0958 0.00%
2006-10-18 0 13.10 13.10 13.28 13.10 13.10 21,000 275,100 13.100 5.096 5.096 5.166 5.096 5.096 53,985 5.0958 -1.50%
2006-10-17 0 13.30 13.06 13.32 12.20 13.30 68,500 905,060 13.213 5.174 5.080 5.181 4.746 5.174 176,095 5.1396 1.53%
2006-10-16 0 13.10 13.00 13.20 - - 0 0 - 5.096 5.057 5.135 - - 0 - 0.77%
2006-10-13 0 13.00 13.00 13.20 13.00 13.00 858,500 11,160,500 13.000 5.057 5.057 5.135 5.057 5.057 2,206,968 5.0569 0.00%
2006-10-12 0 13.00 13.00 13.04 12.90 13.02 167,500 2,177,420 13.000 5.057 5.057 5.072 5.018 5.065 430,597 5.0568 -2.11%
2006-10-11 0 13.28 13.00 13.28 - - 0 0 - 5.166 5.057 5.166 - - 0 - -0.15%
2006-10-10 0 13.30 13.20 13.30 - - 0 0 - 5.174 5.135 5.174 - - 0 - -0.75%
2006-10-09 0 13.40 13.20 13.40 - - 14,000 186,284 13.306 5.213 5.135 5.213 - - 35,990 5.1760 -0.59%
2006-10-06 0 13.48 13.20 13.48 13.20 13.60 197,000 2,613,446 13.266 5.244 5.135 5.244 5.135 5.290 506,433 5.1605 2.12%
2006-10-05 0 13.20 13.20 13.26 13.00 13.20 147,500 1,939,050 13.146 5.135 5.135 5.158 5.057 5.135 379,182 5.1138 0.76%
2006-10-04 0 13.10 13.10 13.18 12.90 13.20 281,500 3,664,500 13.018 5.096 5.096 5.127 5.018 5.135 723,659 5.0638 1.55%
2006-10-03 0 12.90 12.30 12.98 12.90 12.92 116,000 1,498,690 12.920 5.018 4.785 5.049 5.018 5.026 298,204 5.0257 -0.15%
2006-09-29 0 13.00 12.90 13.04 12.80 13.00 214,500 2,786,810 12.992 5.026 4.987 5.041 4.948 5.026 554,835 5.0228 0.00%
2006-09-28 0 13.00 12.86 13.00 12.86 13.00 571,500 7,429,150 12.999 5.026 4.972 5.026 4.972 5.026 1,478,267 5.0256 1.09%
2006-09-27 0 12.86 12.86 12.98 12.86 12.86 30,500 392,230 12.860 4.972 4.972 5.018 4.972 4.972 78,893 4.9717 0.00%
2006-09-26 0 12.86 12.86 13.10 12.86 12.86 11,500 147,890 12.860 4.972 4.972 5.064 4.972 4.972 29,746 4.9717 0.00%
2006-09-25 0 12.86 12.86 13.10 12.86 12.86 2,000 25,720 12.860 4.972 4.972 5.064 4.972 4.972 5,173 4.9717 0.00%
2006-09-22 0 12.86 12.86 13.00 12.78 13.00 52,500 682,090 12.992 4.972 4.972 5.026 4.941 5.026 135,799 5.0228 -0.92%
2006-09-21 0 12.98 12.40 12.98 12.98 13.14 18,500 240,700 13.011 5.018 4.794 5.018 5.018 5.080 47,853 5.0300 -1.22%
2006-09-20 0 13.14 13.04 13.28 13.12 13.14 6,000 78,800 13.133 5.080 5.041 5.134 5.072 5.080 15,520 5.0774 0.00%
2006-09-19 0 13.14 13.10 13.14 13.00 13.20 18,500 242,840 13.126 5.080 5.064 5.080 5.026 5.103 47,853 5.0747 -1.05%
2006-09-18 0 13.28 12.66 13.28 12.80 13.30 51,500 680,970 13.223 5.134 4.894 5.134 4.948 5.142 133,212 5.1119 -0.15%
2006-09-15 0 13.30 13.00 13.48 13.00 13.30 64,500 854,620 13.250 5.142 5.026 5.211 5.026 5.142 166,838 5.1224 0.00%
2006-09-14 0 13.30 13.00 13.30 13.20 13.30 50,000 664,400 13.288 5.142 5.026 5.142 5.103 5.142 129,332 5.1372 2.31%
2006-09-13 0 13.00 13.00 13.48 - - 0 0 - 5.026 5.026 5.211 - - 0 - 0.00%
2006-09-12 0 13.00 13.00 13.14 13.00 13.00 4,000 52,000 13.000 5.026 5.026 5.080 5.026 5.026 10,347 5.0258 -1.81%
2006-09-11 0 13.24 13.00 13.48 13.20 13.24 5,500 72,680 13.215 5.119 5.026 5.211 5.103 5.119 14,227 5.1088 -0.45%
2006-09-08 0 13.30 13.00 13.40 - - 0 0 - 5.142 5.026 5.180 - - 0 - 0.00%
2006-09-07 0 13.30 13.00 13.30 - - 735,000 9,738,750 13.250 5.142 5.026 5.142 - - 1,901,183 5.1225 0.00%
2006-09-06 0 13.30 13.30 13.50 13.30 13.30 280,000 3,711,500 13.255 5.142 5.142 5.219 5.142 5.142 724,260 5.1245 0.00%
2006-09-05 0 13.30 13.30 13.40 13.30 13.30 10,000 133,000 13.300 5.142 5.142 5.180 5.142 5.142 25,866 5.1418 0.15%
2006-09-04 0 13.28 13.28 13.30 13.26 13.30 74,500 989,910 13.287 5.134 5.134 5.142 5.126 5.142 192,705 5.1369 0.00%
2006-09-01 0 13.28 13.28 13.30 13.28 13.30 20,000 265,610 13.281 5.134 5.134 5.142 5.134 5.142 51,733 5.1343 -0.15%
2006-08-31 0 13.30 13.24 13.30 13.20 13.30 110,500 1,467,260 13.278 5.142 5.119 5.142 5.103 5.142 285,824 5.1334 1.53%
2006-08-30 0 13.10 13.08 13.24 13.02 13.10 2,000 26,080 13.040 5.064 5.057 5.119 5.034 5.064 5,173 5.0413 0.61%
2006-08-29 0 13.02 13.02 13.20 - - 0 0 - 5.034 5.034 5.103 - - 0 - 0.00%
2006-08-28 0 13.02 13.00 13.22 - - 0 0 - 5.034 5.026 5.111 - - 0 - 0.00%
2006-08-25 0 13.02 13.00 13.24 - - 500,000 6,510,000 13.020 5.034 5.026 5.119 - - 1,293,322 5.0336 0.00%
2006-08-24 0 13.02 13.02 13.26 13.02 13.02 13,000 169,260 13.020 5.034 5.034 5.126 5.034 5.034 33,626 5.0336 -0.15%
2006-08-23 0 13.04 13.02 13.26 - - 0 0 - 5.041 5.034 5.126 - - 0 - 0.00%
2006-08-22 0 13.04 13.04 13.26 13.00 13.06 236,000 3,073,130 13.022 5.041 5.041 5.126 5.026 5.049 610,448 5.0342 0.31%
2006-08-21 0 13.00 12.60 13.46 12.60 13.00 37,500 486,440 12.972 5.026 4.871 5.204 4.871 5.026 96,999 5.0149 3.83%
2006-08-18 0 12.52 12.52 13.00 - - 0 0 - 4.840 4.840 5.026 - - 0 - 0.00%
2006-08-17 0 12.52 12.52 13.00 - - 0 0 - 4.840 4.840 5.026 - - 0 - 0.00%
2006-08-16 0 12.52 12.52 13.20 12.50 12.52 2,500 31,280 12.512 4.840 4.840 5.103 4.833 4.840 6,467 4.8372 -2.19%
2006-08-15 0 12.80 12.60 13.16 12.80 12.80 1,000 12,800 12.800 4.948 4.871 5.088 4.948 4.948 2,587 4.9485 -3.03%
2006-08-14 0 13.20 12.50 13.24 - - 0 0 - 5.103 4.833 5.119 - - 0 - 0.00%
2006-08-11 0 13.20 12.38 13.20 - - 0 0 - 5.103 4.786 5.103 - - 0 - -0.30%
2006-08-10 0 13.24 12.60 13.24 13.18 13.26 77,500 1,023,320 13.204 5.119 4.871 5.119 5.095 5.126 200,465 5.1047 0.46%
2006-08-09 0 13.18 12.32 13.18 - - 0 0 - 5.095 4.763 5.095 - - 0 - 0.00%
2006-08-08 0 13.18 13.00 13.18 12.98 13.18 194,000 2,525,320 13.017 5.095 5.026 5.095 5.018 5.095 501,809 5.0324 6.29%
2006-08-07 0 12.40 12.40 12.98 12.40 12.40 2,500 31,000 12.400 4.794 4.794 5.018 4.794 4.794 6,467 4.7939 0.98%
2006-08-04 0 12.28 12.28 12.98 12.22 12.58 2,152,500 27,908,028 12.965 4.747 4.747 5.018 4.724 4.863 5,567,750 5.0124 -4.81%
2006-08-03 0 12.90 12.90 13.00 12.90 13.00 1,500 19,450 12.967 4.987 4.987 5.026 4.987 5.026 3,880 5.0129 -0.31%
2006-08-02 0 12.94 12.26 12.94 12.90 13.00 89,000 1,156,040 12.989 5.003 4.740 5.003 4.987 5.026 230,211 5.0216 -0.46%
2006-08-01 0 13.00 12.66 13.00 12.90 13.00 52,000 675,800 12.996 5.026 4.894 5.026 4.987 5.026 134,505 5.0243 0.00%
2006-07-31 0 13.00 12.60 13.00 12.80 13.00 54,359 699,845 12.875 5.026 4.871 5.026 4.948 5.026 140,607 4.9773 0.15%
2006-07-28 0 12.98 12.60 12.98 13.00 13.00 1,000 13,000 13.000 5.018 4.871 5.018 5.026 5.026 2,587 5.0258 0.00%
2006-07-27 0 12.98 12.86 12.98 13.00 13.00 269,000 3,497,000 13.000 5.018 4.972 5.018 5.026 5.026 695,807 5.0258 -0.15%
2006-07-26 0 13.00 12.98 13.00 13.00 13.02 72,000 936,040 13.001 5.026 5.018 5.026 5.026 5.034 186,238 5.0260 0.00%
2006-07-25 0 13.00 12.96 13.00 12.98 13.00 142,500 1,852,300 12.999 5.026 5.010 5.026 5.018 5.026 368,597 5.0253 0.00%
2006-07-24 0 13.00 12.90 13.00 12.90 13.10 84,500 1,098,800 13.004 5.026 4.987 5.026 4.987 5.064 218,571 5.0272 0.39%
2006-07-21 0 12.95 12.85 13.00 12.85 13.00 75,000 973,450 12.979 5.006 4.968 5.026 4.968 5.026 193,998 5.0178 -0.38%
2006-07-20 0 13.00 12.55 13.00 12.95 13.20 238,000 3,094,100 13.000 5.026 4.852 5.026 5.006 5.103 615,621 5.0260 -1.89%
2006-07-19 0 13.25 13.00 13.30 13.10 13.25 76,000 1,006,700 13.246 5.122 5.026 5.142 5.064 5.122 196,585 5.1209 0.38%
2006-07-18 0 13.20 13.20 13.25 13.20 13.20 6,000 79,200 13.200 5.103 5.103 5.122 5.103 5.103 15,520 5.1031 0.00%
2006-07-17 0 13.20 13.10 13.25 13.00 13.20 19,000 247,800 13.042 5.103 5.064 5.122 5.026 5.103 49,146 5.0421 0.00%
2006-07-14 0 13.20 13.00 13.20 - - 0 0 - 5.103 5.026 5.103 - - 0 - 0.00%
2006-07-13 0 13.20 12.00 13.20 13.00 13.20 5,500 71,700 13.036 5.103 4.639 5.103 5.026 5.103 14,227 5.0399 1.54%
2006-07-12 0 13.00 13.00 13.25 13.00 13.05 64,878 846,338 13.045 5.026 5.026 5.122 5.026 5.045 167,816 5.0432 -1.89%
2006-07-11 0 13.25 13.00 13.25 13.00 13.25 81,500 1,062,300 13.034 5.122 5.026 5.122 5.026 5.122 210,811 5.0391 1.92%
2006-07-10 0 13.00 13.00 13.20 13.00 13.10 110,500 1,439,900 13.031 5.026 5.026 5.103 5.026 5.064 285,824 5.0377 0.00%
2006-07-07 0 13.00 13.00 13.15 12.80 13.05 375,500 4,844,250 12.901 5.026 5.026 5.084 4.948 5.045 971,285 4.9875 0.00%
2006-07-06 0 13.00 13.00 13.25 13.00 13.00 135,000 1,755,000 13.000 5.026 5.026 5.122 5.026 5.026 349,197 5.0258 0.00%
2006-07-05 0 13.00 13.00 13.20 13.00 13.00 120,000 1,560,000 13.000 5.026 5.026 5.103 5.026 5.026 310,397 5.0258 0.00%
2006-07-04 0 13.00 13.00 13.25 13.00 13.10 251,000 3,267,025 13.016 5.026 5.026 5.122 5.026 5.064 649,247 5.0320 -1.14%
2006-07-03 0 13.15 13.05 13.15 - - 18,000 237,600 13.200 5.084 5.045 5.084 - - 46,560 5.1031 -0.38%
2006-06-30 0 13.20 13.10 13.20 13.20 13.25 50,000 660,250 13.205 5.103 5.064 5.103 5.103 5.122 129,332 5.1051 -0.75%
2006-06-29 0 13.30 13.00 13.30 13.25 13.30 2,500 33,200 13.280 5.142 5.026 5.142 5.122 5.142 6,467 5.1341 0.38%
2006-06-28 0 13.25 13.00 13.25 13.25 13.25 38,000 503,500 13.250 5.122 5.026 5.122 5.122 5.122 98,292 5.1225 1.92%
2006-06-27 0 13.00 13.00 13.05 13.00 13.00 272,026 3,536,333 13.000 5.026 5.026 5.045 5.026 5.026 703,634 5.0258 0.00%
2006-06-26 0 13.00 12.95 13.00 13.00 13.05 766,250 9,961,590 13.000 5.026 5.006 5.026 5.026 5.045 1,982,015 5.0260 0.00%
2006-06-23 0 13.00 12.95 13.00 12.95 13.05 663,000 8,612,700 12.990 5.026 5.006 5.026 5.006 5.045 1,714,944 5.0221 -1.52%
2006-06-22 0 13.20 13.00 13.20 13.20 13.20 122,000 1,610,400 13.200 5.103 5.026 5.103 5.103 5.103 315,570 5.1031 0.00%
2006-06-21 0 13.20 13.20 13.30 13.10 13.35 113,500 1,496,675 13.187 5.103 5.103 5.142 5.064 5.161 293,584 5.0979 0.00%
2006-06-20 0 13.20 13.15 13.20 13.10 13.35 183,000 2,413,525 13.189 5.103 5.084 5.103 5.064 5.161 473,356 5.0988 -1.49%
2006-06-19 0 13.40 13.10 13.40 13.40 13.40 91,000 1,219,400 13.400 5.180 5.064 5.180 5.180 5.180 235,385 5.1805 0.37%
2006-06-16 0 13.35 13.10 13.45 13.15 13.45 96,500 1,283,725 13.303 5.161 5.064 5.200 5.084 5.200 249,611 5.1429 2.69%
2006-06-15 0 13.00 13.00 13.25 13.00 13.25 80,500 1,066,500 13.248 5.026 5.026 5.122 5.026 5.122 208,225 5.1219 0.00%
2006-06-14 0 13.00 13.00 13.25 13.00 13.00 525,000 6,824,500 12.999 5.026 5.026 5.122 5.026 5.026 1,357,988 5.0255 0.00%
2006-06-13 0 13.00 12.95 13.25 13.00 13.00 290,000 3,770,000 13.000 5.026 5.006 5.122 5.026 5.026 750,127 5.0258 0.00%
2006-06-12 0 13.00 13.00 13.35 13.00 13.05 367,500 4,778,000 13.001 5.026 5.026 5.161 5.026 5.045 950,591 5.0263 0.00%
2006-06-09 0 13.00 13.00 13.05 13.00 13.05 219,500 2,855,275 13.008 5.026 5.026 5.045 5.026 5.045 567,768 5.0289 0.00%
2006-06-08 0 13.00 13.00 13.05 13.00 13.05 282,000 3,667,900 13.007 5.026 5.026 5.045 5.026 5.045 729,433 5.0284 -0.38%
2006-06-07 0 13.05 13.05 13.25 - - 0 0 - 5.045 5.045 5.122 - - 0 - 0.00%
2006-06-06 0 13.05 13.05 13.25 13.05 13.05 2,000 26,100 13.050 5.045 5.045 5.122 5.045 5.045 5,173 5.0451 0.00%
2006-06-05 0 13.05 13.05 13.25 13.00 13.05 51,000 664,150 13.023 5.045 5.045 5.122 5.026 5.045 131,919 5.0345 0.38%
2006-06-02 0 13.00 13.00 13.25 13.00 13.05 157,000 2,042,000 13.006 5.026 5.026 5.122 5.026 5.045 406,103 5.0283 -0.38%
2006-06-01 0 13.05 13.00 13.25 13.00 13.20 387,500 5,062,425 13.064 5.045 5.026 5.122 5.026 5.103 1,002,324 5.0507 -1.51%
2006-05-30 0 13.25 13.00 13.25 13.25 13.25 51,000 675,750 13.250 5.122 5.026 5.122 5.122 5.122 131,919 5.1225 0.00%
2006-05-29 0 13.25 13.00 13.25 - - 391,000 5,180,864 13.250 5.122 5.026 5.122 - - 1,011,378 5.1226 -0.38%
2006-05-26 0 13.30 13.00 13.35 13.20 13.30 18,000 238,850 13.269 5.142 5.026 5.161 5.103 5.142 46,560 5.1300 0.76%
2006-05-25 0 13.20 13.10 13.25 13.00 13.25 87,000 1,143,500 13.144 5.103 5.064 5.122 5.026 5.122 225,038 5.0814 -1.49%
2006-05-24 0 13.40 13.25 13.40 13.40 13.40 11,800 158,045 13.394 5.180 5.122 5.180 5.180 5.180 30,522 5.1780 0.00%
2006-05-23 0 13.40 13.40 13.50 13.35 13.50 109,500 1,466,825 13.396 5.180 5.180 5.219 5.161 5.219 283,237 5.1788 -0.74%
2006-05-22 0 13.50 13.50 13.60 13.50 13.80 161,500 2,181,200 13.506 5.219 5.219 5.258 5.219 5.335 417,743 5.2214 -0.74%
2006-05-19 0 13.60 13.60 13.70 13.50 13.60 518,500 7,000,750 13.502 5.258 5.258 5.296 5.219 5.258 1,341,175 5.2199 0.74%
2006-05-18 0 13.50 13.00 13.50 13.50 13.50 2,165,000 29,227,500 13.500 5.219 5.026 5.219 5.219 5.219 5,600,083 5.2191 0.00%
2006-05-17 0 13.50 13.50 13.80 13.50 13.50 259,000 3,502,975 13.525 5.219 5.219 5.335 5.219 5.219 669,941 5.2288 -0.37%
2006-05-16 0 13.55 13.55 13.65 13.50 13.60 264,500 3,559,750 13.458 5.238 5.238 5.277 5.219 5.258 684,167 5.2030 0.74%
2006-05-15 0 13.45 13.45 13.60 13.30 13.50 16,700 224,630 13.451 5.200 5.200 5.258 5.142 5.219 43,197 5.2001 0.75%
2006-05-12 0 13.35 13.35 13.60 13.35 13.35 102,000 1,361,700 13.350 5.161 5.161 5.258 5.161 5.161 263,838 5.1611 -0.74%
2006-05-11 0 13.45 13.60 13.65 13.45 13.85 36,200 492,425 13.603 5.200 5.258 5.277 5.200 5.354 93,636 5.2589 1.89%
2006-05-10 0 13.20 13.00 13.20 13.20 13.25 24,000 317,450 13.227 5.103 5.026 5.103 5.103 5.122 62,079 5.1136 2.48%
2006-05-09 0 13.15 13.15 13.50 13.05 13.20 74,500 975,983 13.100 4.979 4.979 5.112 4.942 4.998 196,745 4.9607 0.77%
2006-05-08 0 13.05 13.05 13.25 12.90 13.35 234,800 3,082,250 13.127 4.942 4.942 5.017 4.885 5.055 620,075 4.9708 -3.33%
2006-05-04 0 13.50 13.45 13.50 13.50 14.00 123,000 1,688,300 13.726 5.112 5.093 5.112 5.112 5.301 324,827 5.1975 -1.46%
2006-05-03 0 13.70 13.70 13.75 13.70 13.75 60,000 824,000 13.733 5.188 5.188 5.207 5.188 5.207 158,452 5.2003 -2.14%
2006-05-02 0 14.00 13.25 14.00 13.55 14.00 135,500 1,869,275 13.795 5.301 5.017 5.301 5.131 5.301 357,837 5.2238 4.09%
2006-04-28 0 13.45 13.45 13.50 13.45 13.50 5,332,000 70,679,425 13.256 5.093 5.093 5.112 5.093 5.112 14,081,099 5.0195 0.75%
2006-04-27 0 13.35 13.30 13.35 13.35 13.35 16,000 213,600 13.350 5.055 5.036 5.055 5.055 5.055 42,254 5.0552 -1.11%
2006-04-26 0 13.50 13.40 13.50 13.40 13.50 147,500 1,941,550 13.163 5.112 5.074 5.112 5.074 5.112 389,528 4.9844 3.85%
2006-04-25 0 13.00 13.00 13.05 13.00 13.20 101,500 1,322,625 13.031 4.923 4.923 4.942 4.923 4.998 268,048 4.9343 -2.99%
2006-04-24 0 13.40 13.40 13.50 13.40 13.40 332,000 4,360,800 13.135 5.074 5.074 5.112 5.074 5.074 876,768 4.9737 0.00%
2006-04-21 0 13.40 13.40 13.50 13.40 13.50 34,000 458,100 13.474 5.074 5.074 5.112 5.074 5.112 89,789 5.1019 0.37%
2006-04-20 0 13.35 13.35 13.45 13.35 13.35 20,500 273,675 13.350 5.055 5.055 5.093 5.055 5.055 54,138 5.0552 -0.74%
2006-04-19 0 13.45 13.20 13.50 13.30 13.60 146,000 1,962,656 13.443 5.093 4.998 5.112 5.036 5.150 385,566 5.0903 3.07%
2006-04-18 0 13.05 13.05 13.30 13.05 13.30 2,000 26,225 13.113 4.942 4.942 5.036 4.942 5.036 5,282 4.9652 -1.88%
2006-04-13 0 13.30 13.25 13.30 13.20 13.30 46,000 610,025 13.261 5.036 5.017 5.036 4.998 5.036 121,480 5.0216 0.76%
2006-04-12 0 13.20 13.05 13.20 13.15 13.50 66,000 871,400 13.203 4.998 4.942 4.998 4.979 5.112 174,297 4.9995 0.00%
2006-04-11 0 13.20 13.20 13.60 13.20 13.60 30,500 408,950 13.408 4.998 4.998 5.150 4.998 5.150 80,546 5.0772 0.38%
2006-04-10 0 13.15 13.15 13.50 13.10 13.15 4,000 52,450 13.113 4.979 4.979 5.112 4.960 4.979 10,563 4.9652 -3.66%
2006-04-07 0 13.65 13.45 13.65 13.10 13.75 54,500 741,650 13.608 5.169 5.093 5.169 4.960 5.207 143,927 5.1530 4.20%
2006-04-06 0 13.10 13.10 13.20 13.00 13.45 480,500 6,374,200 13.266 4.960 4.960 4.998 4.923 5.093 1,268,936 5.0233 -1.50%
2006-04-04 0 13.30 13.30 13.50 13.25 14.00 201,000 2,735,526 13.610 5.036 5.036 5.112 5.017 5.301 530,814 5.1535 -3.27%
2006-04-03 0 13.75 13.75 14.50 13.75 14.50 116,500 1,645,650 14.126 5.207 5.207 5.491 5.207 5.491 307,661 5.3489 -2.48%
2006-03-31 0 14.10 14.10 14.40 14.05 14.15 24,000 339,080 14.128 5.339 5.339 5.453 5.320 5.358 63,381 5.3499 0.36%
2006-03-30 0 14.05 14.05 14.15 14.05 14.50 18,000 258,125 14.340 5.320 5.320 5.358 5.320 5.491 47,536 5.4301 -2.09%
2006-03-29 0 14.35 14.00 14.50 14.35 14.50 46,000 662,925 14.411 5.434 5.301 5.491 5.434 5.491 121,480 5.4571 -0.69%
2006-03-28 0 14.45 14.45 14.50 14.45 14.70 52,500 765,600 14.583 5.472 5.472 5.491 5.472 5.566 138,645 5.5220 -0.69%
2006-03-27 0 14.55 13.55 14.80 - - 0 0 - 5.510 5.131 5.604 - - 0 - 0.00%
2006-03-24 0 14.55 13.80 14.55 14.55 14.95 390,500 5,702,775 14.604 5.510 5.226 5.510 5.510 5.661 1,031,258 5.5299 0.00%
2006-03-23 0 14.55 14.45 14.55 14.55 14.75 505,000 7,434,550 14.722 5.510 5.472 5.510 5.510 5.585 1,333,638 5.5746 -2.02%
2006-03-22 0 14.85 14.90 15.20 14.55 14.55 104,000 1,513,200 14.550 5.623 5.642 5.756 5.510 5.510 274,650 5.5096 2.06%
2006-03-21 0 14.55 14.55 14.60 14.50 14.60 268,000 3,790,200 14.143 5.510 5.510 5.528 5.491 5.528 707,752 5.3553 3.93%
2006-03-20 0 14.00 14.00 14.10 13.90 14.10 20,500 286,900 13.995 5.301 5.301 5.339 5.263 5.339 54,138 5.2994 1.45%
2006-03-17 0 13.80 13.80 14.05 13.80 14.05 150,000 2,087,000 13.913 5.226 5.226 5.320 5.226 5.320 396,130 5.2685 -3.83%
2006-03-16 0 14.35 13.45 14.35 14.40 14.70 88,300 1,281,875 14.517 5.434 5.093 5.434 5.453 5.566 233,188 5.4972 -0.69%
2006-03-15 0 14.45 14.00 14.30 13.90 14.50 38,000 538,175 14.163 5.472 5.301 5.415 5.263 5.491 100,353 5.3628 7.04%
2006-03-14 0 13.50 13.40 13.70 13.30 13.30 1,500 19,950 13.300 5.112 5.074 5.188 5.036 5.036 3,961 5.0362 0.00%
2006-03-13 0 13.50 13.50 13.70 13.50 13.50 10,000 135,000 13.500 5.112 5.112 5.188 5.112 5.112 26,409 5.1120 0.00%
2006-03-10 0 13.50 13.50 13.60 13.50 13.50 13,000 175,500 13.500 5.112 5.112 5.150 5.112 5.112 34,331 5.1120 0.00%
2006-03-09 0 13.50 13.50 13.60 - - 0 0 - 5.112 5.112 5.150 - - 0 - 0.75%
2006-03-08 0 13.40 13.40 13.50 13.40 13.40 49,000 656,600 13.400 5.074 5.074 5.112 5.074 5.074 129,402 5.0741 -0.37%
2006-03-07 0 13.45 13.45 13.60 13.30 13.45 27,000 362,525 13.427 5.093 5.093 5.150 5.036 5.093 71,303 5.0843 -0.37%
2006-03-06 0 13.50 13.40 13.60 - - 0 0 - 5.112 5.074 5.150 - - 0 - 0.00%
2006-03-03 0 13.50 13.50 13.70 13.30 13.60 72,500 972,000 13.407 5.112 5.112 5.188 5.036 5.150 191,463 5.0767 1.50%
2006-03-02 0 13.30 13.30 13.60 13.20 13.30 4,500 59,700 13.267 5.036 5.036 5.150 4.998 5.036 11,884 5.0236 0.38%
2006-03-01 0 13.25 13.25 13.40 13.25 13.55 10,000 134,950 13.495 5.017 5.017 5.074 5.017 5.131 26,409 5.1101 -0.38%
2006-02-28 0 13.30 13.30 13.65 13.10 13.65 59,500 795,325 13.367 5.036 5.036 5.169 4.960 5.169 157,132 5.0615 -2.92%
2006-02-27 0 13.70 13.35 13.70 13.30 13.80 11,500 155,500 13.522 5.188 5.055 5.188 5.036 5.226 30,370 5.1202 3.01%
2006-02-24 0 13.30 13.30 13.40 13.25 13.25 171,500 2,271,175 13.243 5.036 5.036 5.074 5.017 5.017 452,909 5.0146 0.76%
2006-02-23 0 13.20 13.10 13.25 13.05 13.20 61,000 796,950 13.065 4.998 4.960 5.017 4.942 4.998 161,093 4.9471 1.54%
2006-02-22 0 13.00 13.00 13.30 12.95 13.10 134,000 1,740,325 12.988 4.923 4.923 5.036 4.904 4.960 353,876 4.9179 0.39%
2006-02-21 0 12.95 12.95 13.00 12.80 12.95 178,000 2,293,200 12.883 4.904 4.904 4.923 4.847 4.904 470,074 4.8784 1.97%
2006-02-20 0 12.70 12.70 12.80 12.70 12.70 27,500 349,250 12.700 4.809 4.809 4.847 4.809 4.809 72,624 4.8090 0.79%
2006-02-17 0 12.60 12.60 12.85 12.50 12.60 6,500 81,500 12.538 4.771 4.771 4.866 4.733 4.771 17,166 4.7479 -1.95%
2006-02-16 0 12.85 12.85 12.90 12.85 12.85 146,000 1,876,125 12.850 4.866 4.866 4.885 4.866 4.866 385,566 4.8659 0.00%
2006-02-15 0 12.85 12.70 12.85 12.70 12.85 87,000 1,108,550 12.742 4.866 4.809 4.866 4.809 4.866 229,755 4.8249 1.18%
2006-02-14 0 12.70 12.70 12.80 12.65 12.80 1,452,000 18,471,325 12.721 4.809 4.809 4.847 4.790 4.847 3,834,538 4.8171 -0.78%
2006-02-13 0 12.80 12.55 12.80 12.90 12.90 10,000 129,000 12.900 4.847 4.752 4.847 4.885 4.885 26,409 4.8848 -0.78%
2006-02-10 0 12.90 12.50 12.90 12.95 12.95 9,000 116,550 12.950 4.885 4.733 4.885 4.904 4.904 23,768 4.9037 0.00%
2006-02-09 0 12.90 12.55 12.90 12.90 12.95 49,000 632,700 12.912 4.885 4.752 4.885 4.885 4.904 129,402 4.8894 0.00%
2006-02-08 0 12.90 12.60 12.90 12.30 13.00 1,115,000 13,826,275 12.400 4.885 4.771 4.885 4.658 4.923 2,944,566 4.6955 4.45%
2006-02-07 0 12.35 12.30 12.35 12.20 12.40 462,500 5,675,150 12.271 4.676 4.658 4.676 4.620 4.695 1,221,401 4.6464 1.23%
2006-02-06 0 12.20 12.15 12.25 12.20 12.40 370,000 4,557,175 12.317 4.620 4.601 4.639 4.620 4.695 977,121 4.6639 -2.40%
2006-02-03 0 12.50 12.45 12.55 12.35 12.55 386,500 4,829,325 12.495 4.733 4.714 4.752 4.676 4.752 1,020,695 4.7314 1.63%
2006-02-02 0 12.30 12.20 12.30 12.25 12.60 202,500 2,501,050 12.351 4.658 4.620 4.658 4.639 4.771 534,775 4.6768 -2.38%
2006-02-01 0 12.60 12.60 13.00 12.45 12.60 11,000 138,450 12.586 4.771 4.771 4.923 4.714 4.771 29,050 4.7660 0.40%
2006-01-27 0 12.55 12.50 12.65 12.45 12.60 87,500 1,094,300 12.506 4.752 4.733 4.790 4.714 4.771 231,076 4.7357 0.40%
2006-01-26 0 12.50 12.50 12.60 12.40 12.60 202,000 2,517,150 12.461 4.733 4.733 4.771 4.695 4.771 533,455 4.7186 0.81%
2006-01-25 0 12.40 12.40 12.45 12.40 12.45 44,500 553,325 12.434 4.695 4.695 4.714 4.695 4.714 117,519 4.7084 -0.40%
2006-01-24 0 12.45 12.40 12.45 12.25 12.70 723,782 9,230,985 12.754 4.714 4.695 4.714 4.639 4.809 1,911,412 4.8294 -2.35%
2006-01-23 0 12.75 12.75 12.80 12.75 12.95 813,500 10,584,525 13.011 4.828 4.828 4.847 4.828 4.904 2,148,345 4.9268 -4.14%
2006-01-20 0 13.30 12.80 13.30 13.00 13.80 25,500 333,425 13.075 5.036 4.847 5.036 4.923 5.226 67,342 4.9512 -0.75%
2006-01-19 0 13.40 13.10 13.40 13.00 13.40 8,500 112,100 13.188 5.074 4.960 5.074 4.923 5.074 22,447 4.9939 1.13%
2006-01-18 0 13.25 13.00 13.40 - - 0 0 - 5.017 4.923 5.074 - - 0 - 0.00%
2006-01-17 0 13.25 13.20 13.50 13.20 13.50 7,000 93,450 13.350 5.017 4.998 5.112 4.998 5.112 18,486 5.0552 -1.85%
2006-01-16 0 13.50 13.45 13.50 13.50 13.55 653,600 8,824,100 13.501 5.112 5.093 5.112 5.112 5.131 1,726,070 5.1122 0.00%
2006-01-13 0 13.50 13.50 - 13.50 13.55 593,000 8,056,325 13.586 5.112 5.112 - 5.112 5.131 1,566,034 5.1444 -0.37%
2006-01-12 0 13.55 - 13.60 13.55 13.80 205,500 2,795,200 13.602 5.131 - 5.150 5.131 5.226 542,698 5.1506 -1.81%
2006-01-11 0 13.80 13.60 13.80 13.80 13.80 3,000 41,400 13.800 5.226 5.150 5.226 5.226 5.226 7,923 5.2256 1.10%
2006-01-10 0 13.65 13.65 14.00 - - 0 0 - 5.169 5.169 5.301 - - 0 - 0.00%
2006-01-09 0 13.65 13.65 - 13.60 13.60 451,600 6,321,800 13.999 5.169 5.169 - 5.150 5.150 1,192,615 5.3008 -1.09%
2006-01-06 0 13.80 13.60 - 13.80 13.80 131,500 1,839,900 13.992 5.226 5.150 - 5.226 5.226 347,274 5.2981 -1.43%
2006-01-05 0 14.00 13.90 14.00 14.00 14.00 984,500 13,403,000 13.614 5.301 5.263 5.301 5.301 5.301 2,599,933 5.1551 2.94%
2006-01-04 0 13.60 13.60 13.90 13.60 13.60 37,000 503,200 13.600 5.150 5.150 5.263 5.150 5.150 97,712 5.1498 -0.73%
2006-01-03 0 13.70 13.40 13.70 - - 0 0 - 5.188 5.074 5.188 - - 0 - -0.36%
2005-12-30 0 13.75 13.60 13.80 13.60 13.75 4,500 61,500 13.667 5.207 5.150 5.226 5.150 5.207 11,884 5.1751 1.10%
2005-12-29 0 13.60 13.60 13.80 13.50 13.70 11,000 149,750 13.614 5.150 5.150 5.226 5.112 5.188 29,050 5.1550 3.82%
2005-12-28 0 13.10 13.10 13.50 - - 18,000 234,396 13.022 4.960 4.960 5.112 - - 47,536 4.9310 0.00%
2005-12-23 0 13.10 13.05 13.45 13.00 13.10 4,500 58,600 13.022 4.960 4.942 5.093 4.923 4.960 11,884 4.9310 -2.96%
2005-12-22 0 13.50 13.20 - - - 0 0 - 5.112 4.998 - - - 0 - 0.00%
2005-12-21 0 13.50 13.20 - - - 0 0 - 5.112 4.998 - - - 0 - 0.00%
2005-12-20 0 13.50 13.25 13.50 13.40 13.50 61,000 821,500 13.467 5.112 5.017 5.112 5.074 5.112 161,093 5.0995 -0.74%
2005-12-19 0 13.60 13.50 - 13.30 13.60 908,000 12,173,100 13.406 5.150 5.112 - 5.036 5.150 2,397,907 5.0766 0.74%
2005-12-16 0 13.50 13.20 - 13.20 13.50 32,500 432,000 13.292 5.112 4.998 - 4.998 5.112 85,828 5.0333 2.27%
2005-12-15 0 13.20 13.00 13.50 13.20 13.20 26,000 343,200 13.200 4.998 4.923 5.112 4.998 4.998 68,663 4.9984 -2.22%
2005-12-14 0 13.50 13.00 13.50 13.45 13.50 2,000 26,975 13.488 5.112 4.923 5.112 5.093 5.112 5,282 5.1072 2.27%
2005-12-13 0 13.20 13.20 13.55 13.00 13.00 19,700 256,060 12.998 4.998 4.998 5.131 4.923 4.923 52,025 4.9219 1.54%
2005-12-12 0 13.00 13.00 13.75 13.00 13.00 65,000 845,000 13.000 4.923 4.923 5.207 4.923 4.923 171,656 4.9226 0.00%
2005-12-09 0 13.00 13.00 13.45 - - 0 0 - 4.923 4.923 5.093 - - 0 - 0.00%
2005-12-08 0 13.00 13.00 13.05 13.00 13.00 29,000 377,000 13.000 4.923 4.923 4.942 4.923 4.923 76,585 4.9226 0.00%
2005-12-07 0 13.00 13.00 13.55 13.00 13.00 15,000 195,000 13.000 4.923 4.923 5.131 4.923 4.923 39,613 4.9226 -0.38%
2005-12-06 0 13.05 13.05 13.75 13.00 14.00 14,500 192,875 13.302 4.942 4.942 5.207 4.923 5.301 38,293 5.0369 0.38%
2005-12-05 0 13.00 13.00 13.10 13.00 13.00 569,500 7,403,500 13.000 4.923 4.923 4.960 4.923 4.923 1,503,973 4.9226 0.00%
2005-12-02 0 13.00 12.60 13.00 13.00 13.05 244,998 3,184,949 13.000 4.923 4.771 4.923 4.923 4.942 647,007 4.9226 0.00%
2005-12-01 0 13.00 13.00 13.20 12.50 13.05 804,500 10,456,975 12.998 4.923 4.923 4.998 4.733 4.942 2,124,577 4.9219 0.00%
2005-11-30 0 13.00 13.00 13.25 13.00 13.05 239,000 3,107,200 13.001 4.923 4.923 5.017 4.923 4.942 631,167 4.9229 0.00%
2005-11-29 0 13.00 13.00 13.25 13.00 13.00 150,500 1,956,500 13.000 4.923 4.923 5.017 4.923 4.923 397,450 4.9226 0.00%
2005-11-28 0 13.00 12.60 13.00 - - 0 0 - 4.923 4.771 4.923 - - 0 - 0.00%
2005-11-25 0 13.00 12.70 13.00 13.00 13.00 3,500 45,500 13.000 4.923 4.809 4.923 4.923 4.923 9,243 4.9226 0.00%
2005-11-24 0 13.00 12.70 13.50 13.00 13.00 528,000 6,864,000 13.000 4.923 4.809 5.112 4.923 4.923 1,394,377 4.9226 0.39%
2005-11-23 0 12.95 12.65 13.35 12.40 13.00 12,500 159,800 12.784 4.904 4.790 5.055 4.695 4.923 33,011 4.8408 -3.36%
2005-11-22 0 13.40 13.00 13.40 13.40 13.60 313,000 4,204,750 13.434 5.074 4.923 5.074 5.074 5.150 826,591 5.0869 -1.47%
2005-11-21 0 13.60 13.55 13.60 13.60 13.80 25,500 348,250 13.657 5.150 5.131 5.150 5.150 5.226 67,342 5.1714 -1.45%
2005-11-18 0 13.80 - - - - 0 0 - 5.226 - - - - 0 - 0.00%
2005-11-17 0 13.80 - 14.00 - - 0 0 - 5.226 - 5.301 - - 0 - 0.00%
2005-11-16 0 13.80 - 13.80 13.80 13.80 1,500 20,700 13.800 5.226 - 5.226 5.226 5.226 3,961 5.2256 0.00%
2005-11-15 0 13.80 - 13.80 - - 0 0 - 5.226 - 5.226 - - 0 - 0.00%
2005-11-14 0 13.80 - - - - 0 0 - 5.226 - - - - 0 - 0.00%
2005-11-11 0 13.80 - - - - 133,000 1,835,400 13.800 5.226 - - - - 351,235 5.2256 0.00%
2005-11-10 0 13.80 - 14.60 - - 0 0 - 5.226 - 5.528 - - 0 - 0.00%
2005-11-09 0 13.80 - - - - 603,000 8,140,500 13.500 5.226 - - - - 1,592,442 5.1120 0.00%
2005-11-08 0 13.80 13.20 14.20 - - 0 0 - 5.226 4.998 5.377 - - 0 - 0.00%
2005-11-07 0 13.80 13.40 14.00 13.80 13.80 12,000 165,600 13.800 5.226 5.074 5.301 5.226 5.226 31,690 5.2256 -1.43%
2005-11-04 0 14.00 13.80 15.00 - - 0 0 - 5.301 5.226 5.680 - - 0 - 0.00%
2005-11-03 0 14.00 14.00 14.25 14.00 18.00 42,500 647,375 15.232 5.301 5.301 5.396 5.301 6.816 112,237 5.7679 5.66%
2005-11-02 0 13.25 13.25 - - - 0 0 - 5.017 5.017 - - - 0 - 0.38%
2005-11-01 0 13.20 13.20 - 13.10 13.15 13,000 170,650 13.127 4.998 4.998 - 4.960 4.979 34,331 4.9707 1.15%
2005-10-31 0 13.05 13.00 - 13.00 13.05 1,120,598 14,568,024 13.000 4.942 4.923 - 4.923 4.942 2,959,350 4.9227 0.38%
2005-10-28 0 13.00 12.50 13.00 - - 0 0 - 4.923 4.733 4.923 - - 0 - 0.00%
2005-10-27 0 13.00 13.00 - 13.00 13.00 1,500 19,500 13.000 4.923 4.923 - 4.923 4.923 3,961 4.9226 -1.52%
2005-10-26 0 13.20 13.00 - - - 0 0 - 4.998 4.923 - - - 0 - 0.00%
2005-10-25 0 13.20 13.20 13.50 13.20 13.20 6,000 79,200 13.200 4.998 4.998 5.112 4.998 4.998 15,845 4.9984 0.00%
2005-10-24 0 13.20 13.20 - 13.20 13.20 65,000 858,000 13.200 4.998 4.998 - 4.998 4.998 171,656 4.9984 0.00%
2005-10-21 0 13.20 12.60 13.20 13.20 13.20 37,000 489,400 13.227 4.998 4.771 4.998 4.998 4.998 97,712 5.0086 -0.38%
2005-10-20 0 13.25 13.25 13.50 13.25 13.30 89,400 1,186,854 13.276 5.017 5.017 5.112 5.017 5.036 236,093 5.0271 -0.38%
2005-10-19 0 13.30 13.30 - 13.30 13.35 70,000 931,250 13.304 5.036 5.036 - 5.036 5.055 184,861 5.0376 -0.37%
2005-10-18 0 13.35 13.20 13.35 13.35 13.60 72,000 968,400 13.450 5.055 4.998 5.055 5.055 5.150 190,142 5.0930 -4.64%
2005-10-17 0 14.00 13.60 14.00 14.00 14.00 500,000 7,022,000 14.044 5.301 5.150 5.301 5.301 5.301 1,320,433 5.3180 -0.71%
2005-10-14 0 14.10 14.00 14.10 14.00 14.15 146,500 2,054,825 14.026 5.339 5.301 5.339 5.301 5.358 386,887 5.3112 -0.70%
2005-10-13 0 14.20 14.20 14.40 14.20 14.20 4,000 56,800 14.200 5.377 5.377 5.453 5.377 5.377 10,563 5.3770 0.00%
2005-10-12 0 14.20 14.20 14.50 14.20 14.20 11,500 163,300 14.200 5.377 5.377 5.491 5.377 5.377 30,370 5.3770 -0.35%
2005-10-10 0 14.25 14.00 14.60 - - 0 0 - 5.396 5.301 5.528 - - 0 - 0.00%
2005-10-07 0 14.25 14.00 14.60 - - 0 0 - 5.396 5.301 5.528 - - 0 - 0.00%
2005-10-06 0 14.25 14.20 14.80 - - 0 0 - 5.396 5.377 5.604 - - 0 - 0.00%
2005-10-05 0 14.25 14.25 14.80 14.15 14.15 125,500 1,788,225 14.249 5.396 5.396 5.604 5.358 5.358 331,429 5.3955 -3.72%
2005-10-04 0 14.80 14.70 14.90 13.80 14.80 103,000 1,512,100 14.681 5.604 5.566 5.642 5.226 5.604 272,009 5.5590 -0.13%
2005-10-03 0 14.90 13.80 14.95 13.80 14.95 38,500 561,975 14.597 5.612 5.198 5.631 5.198 5.631 102,222 5.4976 1.36%
2005-09-30 0 14.70 14.70 14.90 13.80 14.70 26,000 380,550 14.637 5.536 5.536 5.612 5.198 5.536 69,033 5.5126 0.00%
2005-09-29 0 14.70 14.00 14.70 - - 4,699,000 67,806,400 14.430 5.536 5.273 5.536 - - 12,476,418 5.4348 -0.68%
2005-09-28 0 14.80 13.80 14.80 - - 500 7,400 14.800 5.574 5.198 5.574 - - 1,328 5.5741 0.00%
2005-09-27 0 14.80 13.80 14.80 14.80 14.80 1,000 14,800 14.800 5.574 5.198 5.574 5.574 5.574 2,655 5.5741 0.34%
2005-09-26 0 14.75 14.05 14.75 14.80 14.80 11,500 170,200 14.800 5.555 5.292 5.555 5.574 5.574 30,534 5.5741 -1.01%
2005-09-23 0 14.90 13.80 14.90 14.00 14.90 17,000 246,400 14.494 5.612 5.198 5.612 5.273 5.612 45,137 5.4589 2.76%
2005-09-22 0 14.50 13.80 14.95 14.50 14.50 1,000 14,500 14.500 5.461 5.198 5.631 5.461 5.461 2,655 5.4611 -1.69%
2005-09-21 0 14.75 13.80 14.75 - - 232,500 3,348,875 14.404 5.555 5.198 5.555 - - 617,316 5.4249 0.00%
2005-09-20 0 14.75 13.10 14.75 14.90 14.90 76,500 1,143,050 14.942 5.555 4.934 5.555 5.612 5.612 203,117 5.6275 -1.34%
2005-09-16 0 14.95 14.80 15.10 - - 1,000,000 14,950,000 14.950 5.631 5.574 5.687 - - 2,655,122 5.6306 0.00%
2005-09-15 0 14.95 14.50 14.95 - - 0 0 - 5.631 5.461 5.631 - - 0 - -1.32%
2005-09-14 0 15.15 14.05 15.15 15.15 15.20 1,000 15,175 15.175 5.706 5.292 5.706 5.706 5.725 2,655 5.7154 1.68%
2005-09-13 0 14.90 14.90 15.20 14.90 14.90 500 7,450 14.900 5.612 5.612 5.725 5.612 5.612 1,328 5.6118 0.00%
2005-09-12 0 14.90 14.00 - 14.90 14.90 5,000 74,500 14.900 5.612 5.273 - 5.612 5.612 13,276 5.6118 7.19%
2005-09-09 0 13.90 13.90 14.95 13.80 13.80 5,000 69,000 13.800 5.235 5.235 5.631 5.198 5.198 13,276 5.1975 -6.08%
2005-09-08 0 14.80 13.80 14.95 - - 0 0 - 5.574 5.198 5.631 - - 0 - -1.00%
2005-09-07 0 14.95 13.80 14.95 - - 0 0 - 5.631 5.198 5.631 - - 0 - 0.00%
2005-09-06 0 14.95 13.80 14.95 - - 0 0 - 5.631 5.198 5.631 - - 0 - 0.00%
2005-09-05 0 14.95 15.15 - - - 2,000,000 29,800,000 14.900 5.631 5.706 - - - 5,310,244 5.6118 0.34%
2005-09-02 0 14.90 13.10 15.00 - - 0 0 - 5.612 4.934 5.649 - - 0 - 0.00%
2005-09-01 0 14.90 14.80 15.00 - - 0 0 - 5.612 5.574 5.649 - - 0 - 0.00%
2005-08-31 0 14.90 14.80 15.00 - - 0 0 - 5.612 5.574 5.649 - - 0 - 0.00%
2005-08-30 0 14.90 14.80 15.30 - - 33,000 492,799 14.933 5.612 5.574 5.762 - - 87,619 5.6243 0.00%
2005-08-29 0 14.90 14.80 15.30 14.90 15.00 30,000 448,000 14.933 5.612 5.574 5.762 5.612 5.649 79,654 5.6243 -0.67%
2005-08-26 0 15.00 13.60 15.00 - - 0 0 - 5.649 5.122 5.649 - - 0 - 0.00%
2005-08-25 0 15.00 14.00 15.15 - - 63,500 1,012,825 15.950 5.649 5.273 5.706 - - 168,600 6.0073 0.00%
2005-08-24 0 15.00 15.00 15.50 15.00 15.00 10,000 150,000 15.000 5.649 5.649 5.838 5.649 5.649 26,551 5.6495 -5.96%
2005-08-23 0 15.95 15.00 16.00 15.95 15.95 29,500 470,525 15.950 6.007 5.649 6.026 6.007 6.007 78,326 6.0073 0.63%
2005-08-22 0 15.85 15.00 15.90 15.85 15.95 29,000 462,100 15.934 5.970 5.649 5.988 5.970 6.007 76,999 6.0014 -0.63%
2005-08-19 0 15.95 13.10 15.95 15.95 15.95 19,000 303,050 15.950 6.007 4.934 6.007 6.007 6.007 50,447 6.0073 0.00%
2005-08-18 0 15.95 15.95 16.20 15.70 16.40 89,000 1,422,400 15.982 6.007 6.007 6.101 5.913 6.177 236,306 6.0193 2.24%
2005-08-17 0 15.60 14.40 15.60 15.60 15.60 3,000 46,800 15.600 5.875 5.423 5.875 5.875 5.875 7,965 5.8754 8.33%
2005-08-16 0 14.40 14.40 15.00 14.40 14.40 2,000 28,800 14.400 5.423 5.423 5.649 5.423 5.423 5,310 5.4235 0.35%
2005-08-15 0 14.35 14.35 15.60 - - 0 0 - 5.405 5.405 5.875 - - 0 - 0.00%
2005-08-12 0 14.35 14.35 15.60 14.35 14.55 7,000 101,550 14.507 5.405 5.405 5.875 5.405 5.480 18,586 5.4638 0.00%
2005-08-11 0 14.35 14.35 14.50 14.35 14.35 4,000 57,400 14.350 5.405 5.405 5.461 5.405 5.405 10,620 5.4046 0.00%
2005-08-10 0 14.35 14.35 14.55 14.35 14.35 8,000 114,800 14.350 5.405 5.405 5.480 5.405 5.405 21,241 5.4046 0.00%
2005-08-09 0 14.35 13.80 14.55 14.35 14.35 4,000 57,400 14.350 5.405 5.198 5.480 5.405 5.405 10,620 5.4046 0.00%
2005-08-08 0 14.35 14.35 14.55 14.35 14.35 3,000 43,050 14.350 5.405 5.405 5.480 5.405 5.405 7,965 5.4046 0.00%
2005-08-05 0 14.35 14.35 14.55 - - 81,500 1,169,525 14.350 5.405 5.405 5.480 - - 216,392 5.4046 0.00%
2005-08-04 0 14.35 14.35 14.55 14.35 14.35 8,000 114,800 14.350 5.405 5.405 5.480 5.405 5.405 21,241 5.4046 0.00%
2005-08-03 0 14.35 14.35 14.55 14.35 14.35 20,000 287,000 14.350 5.405 5.405 5.480 5.405 5.405 53,102 5.4046 0.00%
2005-08-02 0 14.35 13.50 14.35 - - 968,000 13,890,800 14.350 5.405 5.085 5.405 - - 2,570,158 5.4046 0.00%
2005-08-01 0 14.35 13.10 14.35 - - 200,000 2,870,000 14.350 5.405 4.934 5.405 - - 531,024 5.4046 -0.35%
2005-07-29 0 14.40 13.10 14.55 - - 218,500 3,135,475 14.350 5.423 4.934 5.480 - - 580,144 5.4046 0.00%
2005-07-28 0 14.40 14.40 14.55 14.35 14.45 237,187 3,420,252 14.420 5.423 5.423 5.480 5.405 5.442 629,760 5.4310 0.00%
2005-07-27 0 14.40 14.35 15.60 - - 0 0 - 5.423 5.405 5.875 - - 0 - 0.00%
2005-07-26 0 14.40 14.35 14.60 14.40 14.45 129,100 1,859,270 14.402 5.423 5.405 5.499 5.423 5.442 342,776 5.4242 0.35%
2005-07-25 0 14.35 14.00 14.35 - - 0 0 - 5.405 5.273 5.405 - - 0 - -0.35%
2005-07-22 0 14.40 14.20 14.40 - - 0 0 - 5.423 5.348 5.423 - - 0 - 0.00%
2005-07-21 0 14.40 14.20 14.45 14.40 14.40 9,500 136,600 14.379 5.423 5.348 5.442 5.423 5.423 25,224 5.4156 0.00%
2005-07-20 0 14.40 14.35 14.50 14.05 14.40 8,500 121,050 14.241 5.423 5.405 5.461 5.292 5.423 22,569 5.3637 2.49%
2005-07-19 0 14.05 14.05 14.45 14.05 14.05 4,500 63,225 14.050 5.292 5.292 5.442 5.292 5.292 11,948 5.2917 0.36%
2005-07-18 0 14.00 14.00 15.60 - - 0 0 - 5.273 5.273 5.875 - - 0 - 0.00%
2005-07-15 0 14.00 14.00 15.60 14.00 14.00 10,000 140,000 14.000 5.273 5.273 5.875 5.273 5.273 26,551 5.2728 -0.71%
2005-07-14 0 14.10 14.10 14.65 14.05 14.15 50,500 711,000 14.079 5.310 5.310 5.518 5.292 5.329 134,084 5.3027 0.36%
2005-07-13 0 14.05 14.05 15.60 - - 0 0 - 5.292 5.292 5.875 - - 0 - 0.00%
2005-07-12 0 14.05 14.05 14.60 14.00 14.25 15,500 217,450 14.029 5.292 5.292 5.499 5.273 5.367 41,154 5.2838 0.00%
2005-07-11 0 14.05 14.05 14.60 14.00 14.05 15,000 210,250 14.017 5.292 5.292 5.499 5.273 5.292 39,827 5.2791 0.36%
2005-07-08 0 14.00 14.00 14.65 - - 0 0 - 5.273 5.273 5.518 - - 0 - 0.00%
2005-07-07 0 14.00 14.00 14.65 14.00 14.00 6,000 86,400 14.400 5.273 5.273 5.518 5.273 5.273 15,931 5.4235 -3.11%
2005-07-06 0 14.45 14.00 14.60 14.00 14.60 14,000 201,350 14.382 5.442 5.273 5.499 5.273 5.499 37,172 5.4168 6.25%
2005-07-05 0 13.60 13.60 14.00 - - 0 0 - 5.122 5.122 5.273 - - 0 - 0.00%
2005-07-04 0 13.60 13.60 14.00 13.60 13.60 2,000 27,200 13.600 5.122 5.122 5.273 5.122 5.122 5,310 5.1222 0.00%
2005-06-30 0 13.60 13.60 14.00 13.60 13.60 11,000 149,600 13.600 5.122 5.122 5.273 5.122 5.122 29,206 5.1222 -0.37%
2005-06-29 0 13.65 13.60 14.35 - - 0 0 - 5.141 5.122 5.405 - - 0 - 0.00%
2005-06-28 0 13.65 13.65 14.35 13.65 13.65 1,500 20,475 13.650 5.141 5.141 5.405 5.141 5.141 3,983 5.1410 0.00%
2005-06-27 0 13.65 13.60 14.35 - - 2,140,000 29,211,000 13.650 5.141 5.122 5.405 - - 5,681,961 5.1410 0.00%
2005-06-24 0 13.65 13.60 15.60 - - 60,000 819,000 13.650 5.141 5.122 5.875 - - 159,307 5.1410 0.00%
2005-06-23 0 13.65 13.60 15.60 - - 500,000 6,800,000 13.600 5.141 5.122 5.875 - - 1,327,561 5.1222 0.00%
2005-06-22 0 13.65 13.60 14.55 - - 0 0 - 5.141 5.122 5.480 - - 0 - 0.00%
2005-06-21 0 13.65 13.60 15.60 - - 0 0 - 5.141 5.122 5.875 - - 0 - 0.00%
2005-06-20 0 13.65 13.65 15.60 - - 0 0 - 5.141 5.141 5.875 - - 0 - 0.37%
2005-06-17 0 13.60 13.60 15.60 13.60 13.65 68,500 932,225 13.609 5.122 5.122 5.875 5.122 5.141 181,876 5.1256 -0.37%
2005-06-16 0 13.65 13.60 13.65 13.65 13.65 16,500 225,225 13.650 5.141 5.122 5.141 5.141 5.141 43,810 5.1410 0.37%
2005-06-15 0 13.60 13.60 15.60 - - 0 0 - 5.122 5.122 5.875 - - 0 - 0.00%
2005-06-14 0 13.60 13.60 14.00 13.60 13.60 516,000 7,017,600 13.600 5.122 5.122 5.273 5.122 5.122 1,370,043 5.1222 0.00%
2005-06-13 0 13.60 13.60 15.60 13.60 13.60 216,000 2,937,600 13.600 5.122 5.122 5.875 5.122 5.122 573,506 5.1222 0.00%
2005-06-10 0 13.60 13.60 15.60 13.60 13.60 214,000 2,910,400 13.600 5.122 5.122 5.875 5.122 5.122 568,196 5.1222 0.00%
2005-06-09 0 13.60 13.60 15.60 13.60 13.80 1,395,500 18,979,400 13.600 5.122 5.122 5.875 5.122 5.198 3,705,223 5.1223 0.00%
2005-06-08 0 13.60 13.60 15.60 13.60 13.60 113,242 1,540,043 13.600 5.122 5.122 5.875 5.122 5.122 300,671 5.1220 0.00%
2005-06-07 0 13.60 13.60 15.60 - - 11,500 156,400 13.600 5.122 5.122 5.875 - - 30,534 5.1222 0.00%
2005-06-06 0 13.60 13.60 15.60 - - 0 0 - 5.122 5.122 5.875 - - 0 - 0.37%
2005-06-03 0 13.55 13.55 13.80 13.55 13.55 10,000 135,500 13.550 5.103 5.103 5.198 5.103 5.103 26,551 5.1033 0.37%
2005-06-02 0 13.50 13.50 15.60 - - 250,000 3,387,500 13.550 5.085 5.085 5.875 - - 663,781 5.1033 0.00%
2005-06-01 0 13.50 13.50 13.70 13.50 13.50 500 6,750 13.500 5.085 5.085 5.160 5.085 5.085 1,328 5.0845 -1.46%
2005-05-31 0 13.70 13.50 14.20 - - 88,500 1,212,450 13.700 5.160 5.085 5.348 - - 234,978 5.1598 0.00%
2005-05-30 0 13.70 12.80 13.70 - - 400,000 5,300,000 13.250 5.160 4.821 5.160 - - 1,062,049 4.9904 0.00%
2005-05-27 0 13.70 12.80 15.60 - - 0 0 - 5.160 4.821 5.875 - - 0 - 0.00%
2005-05-26 0 13.70 13.60 14.00 - - 0 0 - 5.160 5.122 5.273 - - 0 - 0.00%
2005-05-25 0 13.70 12.80 13.70 13.70 13.70 7,000 95,900 13.700 5.160 4.821 5.160 5.160 5.160 18,586 5.1598 0.00%
2005-05-24 0 13.70 12.80 13.95 - - 0 0 - 5.160 4.821 5.254 - - 0 - 0.00%
2005-05-23 0 13.70 - 13.70 - - 0 0 - 5.160 - 5.160 - - 0 - -1.44%
2005-05-20 0 13.90 13.65 13.90 - - 0 0 - 5.235 5.141 5.235 - - 0 - 0.00%
2005-05-19 0 13.90 - 13.90 - - 954,500 13,267,550 13.900 5.235 - 5.235 - - 2,534,314 5.2352 0.00%
2005-05-18 0 13.90 - 13.95 - - 276,000 3,838,450 13.907 5.235 - 5.254 - - 732,814 5.2380 0.00%
2005-05-17 0 13.90 13.90 14.20 13.90 13.90 13,000 180,700 13.900 5.235 5.235 5.348 5.235 5.235 34,517 5.2352 -2.11%
2005-05-13 0 14.20 13.95 14.40 - - 20,000 280,000 14.000 5.348 5.254 5.423 - - 53,102 5.2728 0.00%
2005-05-12 0 14.20 14.00 14.40 - - 0 0 - 5.348 5.273 5.423 - - 0 - 0.00%
2005-05-11 0 14.20 14.00 14.40 - - 15,500 217,000 14.000 5.348 5.273 5.423 - - 41,154 5.2728 0.00%
2005-05-10 0 14.20 14.05 14.40 - - 0 0 - 5.348 5.292 5.423 - - 0 - 0.00%
2005-05-09 0 14.20 14.05 15.70 14.20 14.20 50,000 710,000 14.200 5.348 5.292 5.913 5.348 5.348 132,756 5.3482 0.00%
2005-05-06 0 14.20 14.20 15.00 14.20 14.20 43,000 610,600 14.200 5.348 5.348 5.649 5.348 5.348 114,170 5.3482 0.00%
2005-05-05 0 14.20 14.00 15.80 14.20 14.20 3,500 49,700 14.200 5.348 5.273 5.951 5.348 5.348 9,293 5.3482 -0.21%
2005-05-04 0 14.23 14.20 15.80 - - 4,000 58,000 14.500 5.359 5.348 5.951 - - 10,620 5.4611 -0.00%
2005-05-03 0 14.50 14.50 15.80 14.50 14.50 110,000 1,595,000 14.500 5.359 5.359 5.840 5.359 5.359 297,605 5.3595 0.00%
2005-04-29 0 14.50 14.50 15.80 - - 0 0 - 5.359 5.359 5.840 - - 0 - 0.00%
2005-04-28 0 14.50 14.50 15.80 14.50 14.50 44,000 638,300 14.507 5.359 5.359 5.840 5.359 5.359 119,042 5.3620 -1.36%
2005-04-27 0 14.70 14.50 14.70 - - 0 0 - 5.433 5.359 5.433 - - 0 - 0.00%
2005-04-26 0 14.70 14.50 14.75 - - 0 0 - 5.433 5.359 5.452 - - 0 - -0.34%
2005-04-25 0 14.75 14.50 14.75 14.75 14.75 23,600 348,055 14.748 5.452 5.359 5.452 5.452 5.452 63,850 5.4512 0.00%
2005-04-22 0 14.75 14.50 15.15 - - 104,000 1,532,750 14.738 5.452 5.359 5.600 - - 281,372 5.4474 0.00%
2005-04-21 0 14.75 14.50 14.75 - - 0 0 - 5.452 5.359 5.452 - - 0 - -0.34%
2005-04-20 0 14.80 14.50 14.80 - - 0 0 - 5.470 5.359 5.470 - - 0 - -0.34%
2005-04-19 0 14.85 14.50 14.85 - - 175,500 2,606,175 14.850 5.489 5.359 5.489 - - 474,815 5.4888 0.00%
2005-04-18 0 14.85 14.50 14.85 14.85 14.85 15,500 230,175 14.850 5.489 5.359 5.489 5.489 5.489 41,935 5.4888 0.00%
2005-04-15 0 14.85 - 14.85 14.85 14.85 5,500 81,675 14.850 5.489 - 5.489 5.489 5.489 14,880 5.4888 0.00%
2005-04-14 0 14.85 14.45 15.25 - - 0 0 - 5.489 5.341 5.637 - - 0 - 0.00%
2005-04-13 0 14.85 14.80 15.25 - - 0 0 - 5.489 5.470 5.637 - - 0 - 0.00%
2005-04-12 0 14.85 14.85 15.25 14.85 14.85 2,500 37,125 14.850 5.489 5.489 5.637 5.489 5.489 6,764 5.4888 0.00%
2005-04-11 0 14.85 - 15.10 - - 10,000 149,000 14.900 5.489 - 5.581 - - 27,055 5.5073 0.00%
2005-04-08 0 14.85 14.85 15.00 14.85 15.00 4,000 59,550 14.888 5.489 5.489 5.544 5.489 5.544 10,822 5.5027 -1.66%
2005-04-07 0 15.10 15.00 15.15 15.10 15.10 52,000 785,200 15.100 5.581 5.544 5.600 5.581 5.581 140,686 5.5812 0.00%
2005-04-06 0 15.10 15.00 15.10 14.90 15.15 291,000 4,382,650 15.061 5.581 5.544 5.581 5.507 5.600 787,301 5.5667 1.68%
2005-04-04 0 14.85 14.85 15.00 - - 0 0 - 5.489 5.489 5.544 - - 0 - 0.34%
2005-04-01 0 14.80 14.80 14.90 14.80 14.80 4,500 66,600 14.800 5.470 5.470 5.507 5.470 5.470 12,175 5.4703 -0.67%
2005-03-31 0 14.90 14.80 14.90 14.90 14.90 395,500 5,892,950 14.900 5.507 5.470 5.507 5.507 5.507 1,070,025 5.5073 0.00%
2005-03-30 0 14.90 14.80 14.90 14.90 14.90 169,000 2,518,100 14.900 5.507 5.470 5.507 5.507 5.507 457,230 5.5073 0.00%
2005-03-29 0 14.90 14.65 14.90 14.90 14.90 22,500 335,250 14.900 5.507 5.415 5.507 5.507 5.507 60,874 5.5073 -0.67%
2005-03-24 0 15.00 14.80 15.00 15.00 15.00 3,500 52,500 15.000 5.544 5.470 5.544 5.544 5.544 9,469 5.5443 1.35%
2005-03-23 0 14.80 14.80 15.80 14.60 14.80 7,500 109,900 14.653 5.470 5.470 5.840 5.396 5.470 20,291 5.4161 1.72%
2005-03-22 0 14.55 14.55 14.80 14.50 14.55 48,000 696,250 14.505 5.378 5.378 5.470 5.359 5.378 129,864 5.3614 -0.34%
2005-03-21 0 14.60 14.40 14.80 14.40 14.60 131,500 1,869,650 14.218 5.396 5.322 5.470 5.322 5.396 355,773 5.2552 0.00%
2005-03-18 0 14.60 14.00 14.60 - - 0 0 - 5.396 5.175 5.396 - - 0 - -1.02%
2005-03-17 0 14.75 14.65 14.75 - - 0 0 - 5.452 5.415 5.452 - - 0 - -0.34%
2005-03-16 0 14.80 14.75 14.80 - - 0 0 - 5.470 5.452 5.470 - - 0 - 0.00%
2005-03-15 0 14.80 14.70 14.85 14.80 14.80 221,500 3,278,200 14.800 5.470 5.433 5.489 5.470 5.470 599,268 5.4703 0.00%
2005-03-14 0 14.80 14.50 14.80 14.70 14.80 132,000 1,951,500 14.784 5.470 5.359 5.470 5.433 5.470 357,126 5.4645 0.68%
2005-03-11 0 14.70 14.70 14.80 - - 0 0 - 5.433 5.433 5.470 - - 0 - 0.00%
2005-03-10 0 14.70 14.60 14.80 14.70 14.70 120,500 1,774,350 14.725 5.433 5.396 5.470 5.433 5.433 326,013 5.4426 -0.34%
2005-03-09 0 14.75 14.70 14.80 14.60 14.75 75,500 1,110,625 14.710 5.452 5.433 5.470 5.396 5.452 204,265 5.4372 -0.34%
2005-03-08 0 14.80 14.50 14.80 14.80 14.80 97,000 1,435,600 14.800 5.470 5.359 5.470 5.470 5.470 262,434 5.4703 -0.67%
2005-03-07 0 14.90 14.85 14.90 14.90 14.90 183,000 2,731,166 14.924 5.507 5.489 5.507 5.507 5.507 495,107 5.5163 0.00%
2005-03-04 0 14.90 14.80 14.95 14.90 15.00 108,500 1,625,000 14.977 5.507 5.470 5.526 5.507 5.544 293,547 5.5357 -0.67%
2005-03-03 0 15.00 14.95 15.00 14.60 15.10 219,519 3,278,007 14.933 5.544 5.526 5.544 5.396 5.581 593,909 5.5194 2.74%
2005-03-02 0 14.60 14.60 14.65 14.40 14.65 673,000 9,767,675 14.514 5.396 5.396 5.415 5.322 5.415 1,820,802 5.3645 2.82%
2005-03-01 0 14.20 14.20 14.40 14.20 14.20 2,500 35,500 14.200 5.249 5.249 5.322 5.249 5.249 6,764 5.2486 0.00%
2005-02-28 0 14.20 14.15 14.30 14.15 14.45 161,000 2,315,325 14.381 5.249 5.230 5.286 5.230 5.341 435,586 5.3154 -2.07%
2005-02-25 0 14.50 14.45 14.50 14.45 14.50 23,000 332,255 14.446 5.359 5.341 5.359 5.341 5.359 62,227 5.3394 0.69%
2005-02-24 0 14.40 14.35 14.40 14.35 14.50 72,500 1,046,375 14.433 5.322 5.304 5.322 5.304 5.359 196,149 5.3346 0.00%
2005-02-23 0 14.40 - 14.45 - - 0 0 - 5.322 - 5.341 - - 0 - 0.00%
2005-02-22 0 14.40 14.30 14.40 14.35 14.40 29,500 424,450 14.388 5.322 5.286 5.322 5.304 5.322 79,812 5.3181 -0.35%
2005-02-21 0 14.45 14.40 14.45 14.40 14.45 36,000 520,175 14.449 5.341 5.322 5.341 5.322 5.341 97,398 5.3407 0.00%
2005-02-18 0 14.45 14.40 14.45 14.45 14.45 45,000 650,250 14.450 5.341 5.322 5.341 5.341 5.341 121,748 5.3410 -0.34%
2005-02-17 0 14.50 14.45 14.50 14.50 14.50 217,500 3,153,750 14.500 5.359 5.341 5.359 5.359 5.359 588,446 5.3595 0.00%
2005-02-16 0 14.50 14.45 14.50 14.50 14.50 641,800 9,321,090 14.523 5.359 5.341 5.359 5.359 5.359 1,736,390 5.3681 0.00%
2005-02-15 0 14.50 14.50 14.55 14.50 14.55 33,000 478,850 14.511 5.359 5.359 5.378 5.359 5.378 89,282 5.3634 -0.68%
2005-02-14 0 14.60 14.55 14.60 14.60 14.60 65,000 949,000 14.600 5.396 5.378 5.396 5.396 5.396 175,858 5.3964 0.34%
2005-02-08 0 14.55 - 14.55 - - 0 0 - 5.378 - 5.378 - - 0 - 0.00%
2005-02-07 0 14.55 14.25 14.55 - - 400,000 5,800,000 14.500 5.378 5.267 5.378 - - 1,082,200 5.3595 0.00%
2005-02-04 0 14.55 14.50 14.55 14.50 14.60 146,000 2,119,300 14.516 5.378 5.359 5.378 5.359 5.396 395,003 5.3653 0.34%
2005-02-03 0 14.50 14.45 14.50 - - 108,000 1,571,400 14.550 5.359 5.341 5.359 - - 292,194 5.3779 -0.34%
2005-02-02 0 14.55 14.50 14.55 14.50 14.55 20,000 290,250 14.513 5.378 5.359 5.378 5.359 5.378 54,110 5.3641 0.00%
2005-02-01 0 14.55 14.55 14.60 14.50 14.60 32,500 473,000 14.554 5.378 5.378 5.396 5.359 5.396 87,929 5.3794 -0.34%
2005-01-31 0 14.60 14.60 14.65 14.60 14.65 103,500 1,511,350 14.602 5.396 5.396 5.415 5.396 5.415 280,019 5.3973 -0.34%
2005-01-28 0 14.65 14.65 14.70 14.65 14.65 58,000 849,700 14.650 5.415 5.415 5.433 5.415 5.415 156,919 5.4149 0.00%
2005-01-27 0 14.65 14.60 14.75 14.65 14.65 76,500 1,121,550 14.661 5.415 5.396 5.452 5.415 5.415 206,971 5.4189 0.34%
2005-01-26 0 14.60 14.60 14.70 14.60 14.60 55,000 803,000 14.600 5.396 5.396 5.433 5.396 5.396 148,803 5.3964 0.00%
2005-01-25 0 14.60 14.55 14.60 14.60 14.60 90,000 1,314,000 14.600 5.396 5.378 5.396 5.396 5.396 243,495 5.3964 -0.34%
2005-01-24 0 14.65 14.60 14.70 14.60 14.65 15,500 226,500 14.613 5.415 5.396 5.433 5.396 5.415 41,935 5.4012 -0.68%
2005-01-21 0 14.75 14.50 14.75 - - 0 0 - 5.452 5.359 5.452 - - 0 - -0.34%
2005-01-20 0 14.80 14.80 14.85 14.50 14.60 220,000 3,194,200 14.519 5.470 5.470 5.489 5.359 5.396 595,210 5.3665 1.72%
2005-01-19 0 14.55 14.95 15.00 14.55 14.60 169,000 2,462,200 14.569 5.378 5.526 5.544 5.378 5.396 457,230 5.3850 -0.34%
2005-01-18 0 14.60 14.45 14.70 14.50 14.85 64,000 935,550 14.618 5.396 5.341 5.433 5.359 5.489 173,152 5.4031 -1.68%
2005-01-17 0 14.85 14.70 14.85 14.80 14.90 76,500 1,135,075 14.838 5.489 5.433 5.489 5.470 5.507 206,971 5.4842 0.00%
2005-01-14 0 14.85 14.60 14.85 14.85 14.90 75,000 1,114,050 14.854 5.489 5.396 5.489 5.489 5.507 202,913 5.4903 -0.34%
2005-01-13 0 14.90 14.60 14.90 14.70 14.90 139,000 2,049,300 14.743 5.507 5.396 5.507 5.433 5.507 376,065 5.4493 1.02%
2005-01-12 0 14.75 14.60 14.75 14.60 14.80 225,500 3,310,413 14.680 5.452 5.396 5.452 5.396 5.470 610,090 5.4261 0.00%
2005-01-11 0 14.75 14.70 14.75 14.60 14.75 93,000 1,365,750 14.685 5.452 5.433 5.452 5.396 5.452 251,612 5.4280 -0.34%
2005-01-10 0 14.80 14.75 14.80 14.75 14.85 90,000 1,332,250 14.803 5.470 5.452 5.470 5.452 5.489 243,495 5.4714 0.68%
2005-01-07 0 14.70 14.65 14.75 14.70 14.75 115,000 1,691,750 14.711 5.433 5.415 5.452 5.433 5.452 311,133 5.4374 0.68%
2005-01-06 0 14.60 - 14.60 14.60 14.85 225,000 3,319,600 14.754 5.396 - 5.396 5.396 5.489 608,738 5.4533 -1.35%
2005-01-05 0 14.80 14.80 - 14.80 14.80 68,500 1,013,800 14.800 5.470 5.470 - 5.470 5.470 185,327 5.4703 0.00%
2005-01-04 0 14.80 14.80 14.85 14.80 15.00 18,500 274,675 14.847 5.470 5.470 5.489 5.470 5.544 50,052 5.4878 0.00%
2005-01-03 0 14.80 14.75 15.00 - - 0 0 - 5.470 5.452 5.544 - - 0 - 0.00%
2004-12-31 0 14.80 14.75 - - - 0 0 - 5.470 5.452 - - - 0 - 0.00%
2004-12-30 0 14.80 14.80 15.10 - - 0 0 - 5.470 5.470 5.581 - - 0 - 0.68%
2004-12-29 0 14.70 14.70 - 14.70 14.70 5,000 73,500 14.700 5.433 5.433 - 5.433 5.433 13,528 5.4334 0.00%
2004-12-28 0 14.70 14.70 - - - 0 0 - 5.433 5.433 - - - 0 - 0.00%
2004-12-24 0 14.70 14.70 - - - 0 0 - 5.433 5.433 - - - 0 - 0.00%
2004-12-23 0 14.70 14.65 14.70 14.70 14.75 83,000 1,227,033 14.784 5.433 5.415 5.433 5.433 5.452 224,557 5.4642 -1.34%
2004-12-22 0 14.90 14.90 15.25 14.75 15.00 64,500 947,050 14.683 5.507 5.507 5.637 5.452 5.544 174,505 5.4271 2.05%
2004-12-21 0 14.60 14.60 14.70 14.60 14.60 33,582 490,557 14.608 5.396 5.396 5.433 5.396 5.396 90,856 5.3993 0.69%
2004-12-20 0 14.50 - 14.60 14.45 14.70 115,500 1,691,921 14.649 5.359 - 5.396 5.341 5.433 312,485 5.4144 0.00%
2004-12-17 0 14.50 - 14.70 14.50 14.85 61,000 895,958 14.688 5.359 - 5.433 5.359 5.489 165,036 5.4289 0.00%
2004-12-16 0 14.50 14.40 14.50 14.50 14.60 140,000 2,037,450 14.553 5.359 5.322 5.359 5.359 5.396 378,770 5.3791 0.00%
2004-12-15 0 14.50 14.50 14.55 14.40 14.80 122,500 1,776,500 14.502 5.359 5.359 5.378 5.322 5.470 331,424 5.3602 -1.69%
2004-12-14 0 14.75 14.75 14.95 14.70 14.85 111,500 1,641,850 14.725 5.452 5.452 5.526 5.433 5.489 301,663 5.4427 0.68%
2004-12-13 0 14.65 14.65 15.00 14.65 14.70 9,000 132,250 14.694 5.415 5.415 5.544 5.415 5.433 24,350 5.4313 -1.01%
2004-12-10 0 14.80 14.75 14.80 14.65 15.30 61,000 902,100 14.789 5.470 5.452 5.470 5.415 5.655 165,036 5.4661 0.68%
2004-12-09 0 14.70 - 14.70 14.90 15.00 6,000 89,550 14.925 5.433 - 5.433 5.507 5.544 16,233 5.5165 -1.34%
2004-12-08 0 14.90 14.80 14.90 14.85 15.20 69,500 1,042,775 15.004 5.507 5.470 5.507 5.489 5.618 188,032 5.5457 0.68%
2004-12-07 0 14.80 14.80 14.85 14.80 14.85 34,000 503,425 14.807 5.470 5.470 5.489 5.470 5.489 91,987 5.4728 -0.34%
2004-12-06 0 14.85 - 14.85 - - 0 0 - 5.489 - 5.489 - - 0 - 0.00%
2004-12-03 0 14.85 - 14.85 14.85 15.15 44,000 666,000 15.136 5.489 - 5.489 5.489 5.600 119,042 5.5947 -1.98%
2004-12-02 0 15.15 15.15 15.80 - - 0 0 - 5.600 5.600 5.840 - - 0 - 1.00%
2004-12-01 0 15.00 - 15.20 15.00 15.00 43,000 645,000 15.000 5.544 - 5.618 5.544 5.544 116,337 5.5443 -0.66%
2004-11-30 0 15.10 15.10 15.80 15.10 15.10 19,000 286,900 15.100 5.581 5.581 5.840 5.581 5.581 51,405 5.5812 0.00%
2004-11-29 0 15.10 - 15.10 15.10 15.25 26,000 393,450 15.133 5.581 - 5.581 5.581 5.637 70,343 5.5933 -0.98%
2004-11-26 0 15.25 15.10 15.25 15.25 15.60 3,500 54,050 15.443 5.637 5.581 5.637 5.637 5.766 9,469 5.7079 -2.24%
2004-11-25 0 15.60 - 15.60 15.40 15.60 12,000 186,400 15.533 5.766 - 5.766 5.692 5.766 32,466 5.7414 0.00%
2004-11-24 0 15.60 - 15.60 15.60 15.60 500 7,800 15.600 5.766 - 5.766 5.766 5.766 1,353 5.7660 2.63%
2004-11-23 0 15.20 15.20 - 15.00 15.20 7,500 113,300 15.107 5.618 5.618 - 5.544 5.618 20,291 5.5837 2.01%
2004-11-22 0 14.90 - 15.00 14.90 14.90 50,000 745,000 14.900 5.507 - 5.544 5.507 5.507 135,275 5.5073 0.00%
2004-11-19 0 14.90 - 14.90 - - 0 0 - 5.507 - 5.507 - - 0 - -0.33%
2004-11-18 0 14.95 - 14.95 14.95 14.95 3,000 44,850 14.950 5.526 - 5.526 5.526 5.526 8,117 5.5258 0.00%
2004-11-17 0 14.95 - 14.95 - - 0 0 - 5.526 - 5.526 - - 0 - 0.00%
2004-11-16 0 14.95 - 14.95 - - 0 0 - 5.526 - 5.526 - - 0 - -0.33%
2004-11-15 0 15.00 - 15.00 - - 0 0 - 5.544 - 5.544 - - 0 - 0.00%
2004-11-12 0 15.00 15.00 15.10 14.85 15.00 79,500 1,189,600 14.964 5.544 5.544 5.581 5.489 5.544 215,087 5.5308 0.00%
2004-11-11 0 15.00 - 15.00 15.20 15.20 1,000 15,200 15.200 5.544 - 5.544 5.618 5.618 2,706 5.6182 -1.32%
2004-11-10 0 15.20 - 15.25 - - 312,500 4,687,500 15.000 5.618 - 5.637 - - 845,469 5.5443 0.00%
2004-11-09 0 15.20 - 15.20 - - 0 0 - 5.618 - 5.618 - - 0 - 0.00%
2004-11-08 0 15.20 - 15.20 - - 0 0 - 5.618 - 5.618 - - 0 - 0.00%
2004-11-05 0 15.20 14.80 15.25 - - 0 0 - 5.618 5.470 5.637 - - 0 - 0.00%
2004-11-04 0 15.20 14.80 15.20 15.20 15.20 71,000 1,079,200 15.200 5.618 5.470 5.618 5.618 5.618 192,091 5.6182 0.00%
2004-11-03 0 15.20 15.10 15.20 15.15 15.20 179,000 2,717,800 15.183 5.618 5.581 5.618 5.600 5.618 484,285 5.6120 0.00%
2004-11-02 0 15.20 15.10 15.30 - - 0 0 - 5.618 5.581 5.655 - - 0 - 0.00%
2004-11-01 0 15.20 15.05 15.20 - - 0 0 - 5.618 5.563 5.618 - - 0 - 0.00%
2004-10-29 0 15.20 15.10 15.80 - - 0 0 - 5.618 5.581 5.840 - - 0 - 0.00%
2004-10-28 0 15.20 15.20 15.80 15.05 15.30 267,000 4,044,850 15.149 5.618 5.618 5.840 5.563 5.655 722,369 5.5994 -0.65%
2004-10-27 0 15.30 15.30 16.20 - - 0 0 - 5.655 5.655 5.988 - - 0 - 0.00%
2004-10-26 0 15.30 15.00 15.60 - - 4,524,000 68,836,279 15.216 5.655 5.544 5.766 - - 12,239,683 5.6240 0.00%
2004-10-25 0 15.30 15.30 15.60 15.15 15.30 50,500 768,400 15.216 5.655 5.655 5.766 5.600 5.655 136,628 5.6240 -0.65%
2004-10-21 0 15.40 15.30 15.40 15.20 15.40 27,000 412,825 15.290 5.692 5.655 5.692 5.618 5.692 73,049 5.6514 1.32%
2004-10-20 0 15.20 15.20 - 15.00 15.20 169,500 2,546,992 15.027 5.618 5.618 - 5.544 5.618 458,582 5.5541 1.33%
2004-10-19 0 15.00 15.00 15.05 15.00 15.05 70,500 1,058,525 15.015 5.544 5.544 5.563 5.544 5.563 190,738 5.5496 -0.33%
2004-10-18 0 15.05 15.00 15.55 - - 0 0 - 5.563 5.544 5.748 - - 0 - 0.00%
2004-10-15 0 15.05 15.00 15.05 15.00 15.05 25,000 376,500 15.060 5.563 5.544 5.563 5.544 5.563 67,638 5.5664 0.33%
2004-10-14 0 15.00 15.00 15.50 15.00 15.50 41,500 627,050 15.110 5.544 5.544 5.729 5.544 5.729 112,278 5.5848 -3.23%
2004-10-13 0 15.50 15.00 15.50 - - 0 0 - 5.729 5.544 5.729 - - 0 - 0.00%
2004-10-12 0 15.50 - 15.50 - - 0 0 - 5.729 - 5.729 - - 0 - 0.00%
2004-10-11 0 15.50 15.00 15.55 - - 0 0 - 5.729 5.544 5.748 - - 0 - 0.00%
2004-10-08 0 15.50 15.00 15.50 - - 0 0 - 5.729 5.544 5.729 - - 0 - 0.00%
2004-10-07 0 15.50 15.00 15.50 15.50 15.50 33,500 519,250 15.500 5.729 5.544 5.729 5.729 5.729 90,634 5.7291 0.00%
2004-10-06 0 15.50 15.00 15.50 15.00 15.60 34,000 518,300 15.244 5.729 5.544 5.729 5.544 5.766 91,987 5.6345 -0.13%
2004-10-05 0 15.52 15.40 15.60 - - 0 0 - 5.736 5.692 5.766 - - 0 - 0.00%
2004-10-04 0 15.60 15.20 15.60 15.05 15.85 95,500 1,455,925 15.245 5.736 5.589 5.736 5.534 5.828 259,707 5.6060 5.41%
2004-09-30 0 14.80 14.80 14.85 14.80 14.90 56,500 837,600 14.825 5.442 5.442 5.461 5.442 5.479 153,649 5.4514 -0.67%
2004-09-28 0 14.90 14.90 14.95 14.90 14.90 82,000 1,221,800 14.900 5.479 5.479 5.497 5.479 5.479 222,995 5.4791 0.00%
2004-09-27 0 14.90 14.90 15.00 14.90 14.90 33,000 491,700 14.900 5.479 5.479 5.516 5.479 5.479 89,742 5.4791 -0.67%
2004-09-24 0 15.00 15.00 15.05 15.00 15.00 107,000 1,605,000 15.000 5.516 5.516 5.534 5.516 5.516 290,981 5.5158 -0.66%
2004-09-23 0 15.10 15.00 15.20 15.00 15.10 105,000 1,585,300 15.098 5.553 5.516 5.589 5.516 5.553 285,542 5.5519 0.00%
2004-09-22 0 15.10 15.10 15.15 15.05 15.20 186,000 2,816,725 15.144 5.553 5.553 5.571 5.534 5.589 505,817 5.5687 0.67%
2004-09-21 0 15.00 15.00 15.10 14.60 15.05 118,000 1,755,250 14.875 5.516 5.516 5.553 5.369 5.534 320,895 5.4699 2.04%
2004-09-20 0 14.70 14.55 15.00 14.70 14.70 10,000 147,000 14.700 5.406 5.350 5.516 5.406 5.406 27,194 5.4055 0.68%
2004-09-17 0 14.60 14.40 14.60 14.25 14.60 120,500 1,739,050 14.432 5.369 5.295 5.369 5.240 5.369 327,693 5.3069 2.10%
2004-09-16 0 14.30 14.30 14.40 14.25 14.25 6,000 85,500 14.250 5.258 5.258 5.295 5.240 5.240 16,317 5.2400 0.70%
2004-09-15 0 14.20 14.15 14.40 14.20 14.40 9,500 135,400 14.253 5.222 5.203 5.295 5.222 5.295 25,835 5.2410 0.00%
2004-09-14 0 14.20 14.20 14.30 - - 0 0 - 5.222 5.222 5.258 - - 0 - 0.00%
2004-09-13 0 14.20 14.20 14.50 14.20 14.20 4,000 56,800 14.200 5.222 5.222 5.332 5.222 5.222 10,878 5.2217 0.71%
2004-09-10 0 14.10 14.10 14.15 14.10 14.10 13,000 183,300 14.100 5.185 5.185 5.203 5.185 5.185 35,353 5.1849 0.00%
2004-09-09 0 14.10 14.10 14.20 - - 0 0 - 5.185 5.185 5.222 - - 0 - 0.00%
2004-09-08 0 14.10 14.10 14.35 14.05 14.05 51,000 716,550 14.050 5.185 5.185 5.277 5.166 5.166 138,692 5.1665 0.36%
2004-09-07 0 14.05 14.05 14.25 14.05 14.05 5,000 70,250 14.050 5.166 5.166 5.240 5.166 5.166 13,597 5.1665 0.36%
2004-09-06 0 14.00 14.00 14.10 - - 0 0 - 5.148 5.148 5.185 - - 0 - 0.00%
2004-09-03 0 14.00 14.00 14.10 14.00 14.10 226,500 3,172,600 14.007 5.148 5.148 5.185 5.148 5.185 615,955 5.1507 0.00%
2004-09-02 0 14.00 14.00 14.40 13.95 14.00 222,500 3,113,900 13.995 5.148 5.148 5.295 5.130 5.148 605,077 5.1463 0.36%
2004-09-01 0 13.95 13.95 14.00 13.90 14.00 90,500 1,262,375 13.949 5.130 5.130 5.148 5.111 5.148 246,110 5.1293 0.00%
2004-08-31 0 13.95 13.85 14.00 13.80 14.00 51,000 711,300 13.947 5.130 5.093 5.148 5.075 5.148 138,692 5.1286 1.45%
2004-08-30 0 13.75 13.25 13.75 13.45 13.95 8,500 117,225 13.791 5.056 4.872 5.056 4.946 5.130 23,115 5.0713 2.23%
2004-08-27 0 13.45 13.45 - 13.40 13.45 11,500 154,575 13.441 4.946 4.946 - 4.927 4.946 31,274 4.9427 -2.18%
2004-08-26 0 13.75 13.50 13.75 - - 0 0 - 5.056 4.964 5.056 - - 0 - 0.00%
2004-08-25 0 13.75 13.65 13.80 13.40 13.75 24,500 335,000 13.673 5.056 5.019 5.075 4.927 5.056 66,626 5.0280 2.23%
2004-08-24 0 13.45 13.45 13.50 13.30 13.45 766,500 10,249,825 13.372 4.946 4.946 4.964 4.891 4.946 2,084,456 4.9173 2.67%
2004-08-23 0 13.10 12.80 13.10 13.00 13.80 112,672 1,499,372 13.307 4.817 4.707 4.817 4.780 5.075 306,405 4.8934 -5.07%
2004-08-20 0 13.80 13.75 13.80 13.75 13.95 85,000 1,174,400 13.816 5.075 5.056 5.075 5.056 5.130 231,153 5.0806 -0.36%
2004-08-19 0 13.85 - 13.85 13.85 14.40 845,000 11,784,250 13.946 5.093 - 5.093 5.093 5.295 2,297,932 5.1282 -1.07%
2004-08-18 0 14.00 14.00 14.10 14.00 14.00 62,000 868,000 14.000 5.148 5.148 5.185 5.148 5.148 168,606 5.1481 -0.71%
2004-08-17 0 14.10 14.00 14.10 13.90 14.10 97,000 1,359,100 14.011 5.185 5.148 5.185 5.111 5.185 263,786 5.1523 1.08%
2004-08-16 0 13.95 13.90 14.00 13.85 14.00 147,500 2,058,000 13.953 5.130 5.111 5.148 5.093 5.148 401,118 5.1307 0.72%
2004-08-13 0 13.85 13.80 13.85 13.70 13.85 340,500 4,697,475 13.796 5.093 5.075 5.093 5.038 5.093 925,971 5.0730 0.00%
2004-08-12 0 13.85 13.85 13.95 13.85 14.00 180,000 2,505,600 13.920 5.093 5.093 5.130 5.093 5.148 489,500 5.1187 -1.07%
2004-08-11 0 14.00 13.90 14.15 14.00 14.00 227,500 3,255,000 14.308 5.148 5.111 5.203 5.148 5.148 618,674 5.2613 0.36%
2004-08-10 0 13.95 13.90 14.30 13.95 13.95 2,500 34,875 13.950 5.130 5.111 5.258 5.130 5.130 6,799 5.1297 -0.36%
2004-08-09 0 14.00 14.00 14.10 13.80 14.00 28,000 389,800 13.921 5.148 5.148 5.185 5.075 5.148 76,144 5.1192 1.08%
2004-08-06 0 13.85 13.85 14.10 13.85 14.00 23,000 321,850 13.993 5.093 5.093 5.185 5.093 5.148 62,547 5.1457 -1.07%
2004-08-05 0 14.00 14.00 14.25 14.00 14.00 25,000 350,000 14.000 5.148 5.148 5.240 5.148 5.148 67,986 5.1481 0.72%
2004-08-04 0 13.90 13.90 14.05 13.90 14.00 258,000 3,634,725 14.088 5.111 5.111 5.166 5.111 5.148 701,617 5.1805 -1.77%
2004-08-03 0 14.15 14.00 14.15 13.90 14.25 37,000 516,500 13.959 5.203 5.148 5.203 5.111 5.240 100,620 5.1332 2.17%
2004-08-02 0 13.85 13.85 13.95 13.85 13.85 78,500 1,087,225 13.850 5.093 5.093 5.130 5.093 5.093 213,477 5.0929 0.00%
2004-07-30 0 13.85 13.85 14.05 - - 0 0 - 5.093 5.093 5.166 - - 0 - 0.00%
2004-07-29 0 13.85 13.85 14.00 13.85 13.85 76,000 1,052,600 13.850 5.093 5.093 5.148 5.093 5.093 206,678 5.0929 0.36%
2004-07-28 0 13.80 13.80 14.05 13.80 13.80 526,500 7,290,700 13.847 5.075 5.075 5.166 5.075 5.075 1,431,788 5.0920 0.00%
2004-07-27 0 13.80 13.80 14.00 13.80 13.80 3,000 41,400 13.800 5.075 5.075 5.148 5.075 5.075 8,158 5.0746 0.00%
2004-07-26 0 13.80 13.75 - - - 0 0 - 5.075 5.056 - - - 0 - 0.00%
2004-07-23 0 13.80 13.80 13.95 13.45 13.95 128,000 1,764,525 13.785 5.075 5.075 5.130 4.946 5.130 348,089 5.0692 2.60%
2004-07-22 0 13.45 13.45 - 13.45 13.50 13,300 179,090 13.465 4.946 4.946 - 4.946 4.964 36,169 4.9515 -0.37%
2004-07-21 0 13.50 13.50 13.65 13.10 13.50 77,000 1,032,725 13.412 4.964 4.964 5.019 4.817 4.964 209,397 4.9319 3.05%
2004-07-20 0 13.10 13.10 13.45 13.05 13.10 3,000 39,175 13.058 4.817 4.817 4.946 4.799 4.817 8,158 4.8018 0.38%
2004-07-19 0 13.05 13.05 13.50 - - 450 5,760 12.800 4.799 4.799 4.964 - - 1,224 4.7068 0.38%
2004-07-16 0 13.00 13.00 - - - 0 0 - 4.780 4.780 - - - 0 - 0.00%
2004-07-15 0 13.00 13.00 - - - 0 0 - 4.780 4.780 - - - 0 - 0.00%
2004-07-14 0 13.00 13.00 13.40 13.00 13.00 87,200 1,133,214 12.996 4.780 4.780 4.927 4.780 4.780 237,136 4.7788 0.00%
2004-07-13 0 13.00 13.00 13.35 12.75 13.20 85,000 1,103,875 12.987 4.780 4.780 4.909 4.688 4.854 231,153 4.7755 1.96%
2004-07-12 0 12.75 12.50 12.75 12.60 12.80 12,500 159,800 12.784 4.688 4.597 4.688 4.633 4.707 33,993 4.7010 -1.92%
2004-07-09 0 13.00 12.60 13.00 13.00 13.00 34,000 442,000 13.000 4.780 4.633 4.780 4.780 4.780 92,461 4.7804 -0.38%
2004-07-08 0 13.05 13.00 13.10 13.05 13.10 35,500 464,225 13.077 4.799 4.780 4.817 4.799 4.817 96,540 4.8086 -0.38%
2004-07-07 0 13.10 13.05 13.10 13.10 13.10 33,270 435,770 13.098 4.817 4.799 4.817 4.817 4.817 90,476 4.8164 0.00%
2004-07-06 0 13.10 13.10 13.30 13.10 13.10 6,000 78,600 13.100 4.817 4.817 4.891 4.817 4.817 16,317 4.8172 0.00%
2004-07-05 0 13.10 - - - - 0 0 - 4.817 - - - - 0 - 0.00%
2004-07-02 0 13.10 13.00 13.30 13.10 13.50 90,500 1,215,750 13.434 4.817 4.780 4.891 4.817 4.964 246,110 4.9399 -3.68%
2004-06-30 0 13.60 13.10 13.60 13.05 13.60 288,500 3,820,225 13.242 5.001 4.817 5.001 4.799 5.001 784,560 4.8693 4.21%
2004-06-29 0 13.05 13.05 13.40 13.00 13.00 20,000 260,000 13.000 4.799 4.799 4.927 4.780 4.780 54,389 4.7804 0.38%
2004-06-28 0 13.00 13.00 13.35 13.00 13.05 53,000 689,400 13.008 4.780 4.780 4.909 4.780 4.799 144,131 4.7832 -0.38%
2004-06-25 0 13.05 13.00 13.05 12.95 13.05 14,000 181,450 12.961 4.799 4.780 4.799 4.762 4.799 38,072 4.7659 0.77%
2004-06-24 0 12.95 12.95 13.00 12.95 13.00 181,000 2,346,200 12.962 4.762 4.762 4.780 4.762 4.780 492,220 4.7666 -0.38%
2004-06-23 0 13.00 13.00 13.10 13.00 13.00 33,000 429,000 13.000 4.780 4.780 4.817 4.780 4.780 89,742 4.7804 0.00%
2004-06-21 0 13.00 13.00 13.10 13.00 13.00 2,500 32,500 13.000 4.780 4.780 4.817 4.780 4.780 6,799 4.7804 0.00%
2004-06-18 0 13.00 13.00 13.10 13.00 13.00 12,672 164,702 12.997 4.780 4.780 4.817 4.780 4.780 34,461 4.7794 0.00%
2004-06-17 0 13.00 13.00 13.10 12.60 13.05 116,000 1,490,325 12.848 4.780 4.780 4.817 4.633 4.799 315,456 4.7244 2.77%
2004-06-16 0 12.65 12.60 12.70 12.60 12.65 17,000 214,425 12.613 4.652 4.633 4.670 4.633 4.652 46,231 4.6382 -0.39%
2004-06-15 0 12.70 12.60 12.95 - - 0 0 - 4.670 4.633 4.762 - - 0 - 0.00%
2004-06-14 0 12.70 12.65 13.10 12.65 12.80 158,500 1,997,525 12.603 4.670 4.652 4.817 4.652 4.707 431,032 4.6343 -1.55%
2004-06-11 0 12.90 12.30 12.90 12.90 12.90 250,500 3,081,450 12.301 4.744 4.523 4.744 4.744 4.744 681,221 4.5234 3.20%
2004-06-10 0 12.50 12.25 12.90 - - 0 0 - 4.597 4.505 4.744 - - 0 - 0.00%
2004-06-09 0 12.50 12.50 12.90 12.15 12.65 10,500 130,250 12.405 4.597 4.597 4.744 4.468 4.652 28,554 4.5615 -1.19%
2004-06-08 0 12.65 12.65 13.00 12.50 12.70 450,000 5,798,575 12.886 4.652 4.652 4.780 4.597 4.670 1,223,751 4.7384 -3.80%
2004-06-07 0 13.15 12.90 13.15 13.15 13.15 458,500 5,960,575 13.000 4.836 4.744 4.836 4.836 4.836 1,246,866 4.7804 3.14%
2004-06-04 0 12.75 12.40 - - - 387,000 4,977,225 12.861 4.688 4.560 - - - 1,052,426 4.7293 0.00%
2004-06-03 0 12.75 12.75 12.80 12.75 12.95 141,000 1,813,775 12.864 4.688 4.688 4.707 4.688 4.762 383,442 4.7302 -0.78%
2004-06-02 0 12.85 12.65 12.85 12.30 12.85 580,500 7,330,525 12.628 4.725 4.652 4.725 4.523 4.725 1,578,639 4.6436 2.80%
2004-06-01 0 12.50 12.50 12.75 12.50 12.60 350,000 4,376,450 12.504 4.597 4.597 4.688 4.597 4.633 951,806 4.5980 1.63%
2004-05-31 0 12.30 12.20 12.30 12.20 12.40 208,500 2,544,100 12.202 4.523 4.486 4.523 4.486 4.560 567,005 4.4869 0.82%
2004-05-28 0 12.20 12.05 12.40 12.20 12.30 40,500 495,125 12.225 4.486 4.431 4.560 4.486 4.523 110,138 4.4955 0.00%
2004-05-27 0 12.20 12.00 12.20 12.00 12.20 5,000 60,200 12.040 4.486 4.413 4.486 4.413 4.486 13,597 4.4274 4.27%
2004-05-25 0 11.70 11.70 12.20 11.60 12.00 125,000 1,464,525 11.716 4.302 4.302 4.486 4.266 4.413 339,931 4.3083 -2.50%
2004-05-24 0 12.00 11.80 12.00 11.85 12.00 18,936 226,164 11.944 4.413 4.339 4.413 4.358 4.413 51,495 4.3919 -1.64%
2004-05-21 0 12.20 12.15 12.20 12.15 12.25 133,500 1,630,125 12.211 4.486 4.468 4.486 4.468 4.505 363,046 4.4901 -0.41%
2004-05-20 0 12.25 12.25 12.30 12.25 12.40 702,000 8,670,175 12.351 4.505 4.505 4.523 4.505 4.560 1,909,051 4.5416 0.82%
2004-05-19 0 12.15 12.15 12.50 - - 18,000 218,700 12.150 4.468 4.468 4.597 - - 48,950 4.4678 0.00%
2004-05-18 0 12.15 12.15 12.20 12.05 12.20 77,000 930,600 12.086 4.468 4.468 4.486 4.431 4.486 209,397 4.4442 1.25%
2004-05-17 0 12.00 12.00 12.20 12.00 12.00 48,000 576,000 12.000 4.413 4.413 4.486 4.413 4.413 130,533 4.4127 -5.51%
2004-05-14 0 12.70 12.50 12.70 12.70 12.70 7,000 90,250 12.893 4.670 4.597 4.670 4.670 4.670 19,036 4.7410 -0.39%
2004-05-13 0 12.75 12.65 12.75 12.70 13.00 175,370 2,291,794 13.068 4.688 4.652 4.688 4.670 4.780 476,909 4.8055 -1.92%
2004-05-12 0 13.00 13.00 13.15 13.00 13.15 287,937 3,785,137 13.146 4.780 4.780 4.836 4.780 4.836 783,029 4.8340 -0.76%
2004-05-11 0 13.10 13.05 13.10 13.15 13.15 2,000 26,300 13.150 4.817 4.799 4.817 4.836 4.836 5,439 4.8355 0.00%
2004-05-10 0 13.10 13.00 13.10 13.05 13.20 42,000 549,825 13.091 4.817 4.780 4.817 4.799 4.854 114,217 4.8139 -1.50%
2004-05-07 0 13.30 13.10 13.30 13.20 13.35 285,000 3,768,350 13.222 4.891 4.817 4.891 4.854 4.909 775,042 4.8621 0.76%
2004-05-06 0 13.20 13.10 13.20 - - 0 0 - 4.854 4.817 4.854 - - 0 - -0.75%
2004-05-05 0 13.30 13.10 13.30 13.00 13.30 37,500 495,550 13.215 4.891 4.817 4.891 4.780 4.891 101,979 4.8593 1.84%
2004-05-04 0 13.30 13.30 13.50 13.30 13.30 17,500 232,750 13.300 4.802 4.802 4.875 4.802 4.802 48,465 4.8024 -1.48%
2004-05-03 0 13.50 13.50 13.80 13.50 13.50 2,500 33,750 13.500 4.875 4.875 4.983 4.875 4.875 6,924 4.8747 0.00%
2004-04-30 0 13.50 13.00 13.80 13.50 13.50 1,500 20,250 13.500 4.875 4.694 4.983 4.875 4.875 4,154 4.8747 1.12%
2004-04-29 0 13.35 13.35 13.45 13.30 13.50 119,000 1,594,975 13.403 4.821 4.821 4.857 4.802 4.875 329,561 4.8397 -1.11%
2004-04-28 0 13.50 13.50 13.60 13.50 13.50 30,200 407,660 13.499 4.875 4.875 4.911 4.875 4.875 83,637 4.8742 -0.74%
2004-04-27 0 13.60 13.60 13.70 13.50 13.60 47,000 637,700 13.568 4.911 4.911 4.947 4.875 4.911 130,163 4.8993 0.74%
2004-04-26 0 13.50 13.50 13.65 13.50 13.50 646,500 8,727,750 13.500 4.875 4.875 4.929 4.875 4.875 1,790,430 4.8747 0.00%
2004-04-23 0 13.50 13.30 13.50 13.50 13.55 84,000 1,137,775 13.545 4.875 4.802 4.875 4.875 4.893 232,631 4.8909 0.00%
2004-04-22 0 13.50 13.50 13.65 13.30 13.50 381,500 5,099,573 13.367 4.875 4.875 4.929 4.802 4.875 1,056,534 4.8267 2.27%
2004-04-21 0 13.20 13.15 13.35 13.15 13.20 135,500 1,787,600 13.193 4.766 4.748 4.821 4.748 4.766 375,257 4.7637 1.15%
2004-04-20 0 13.05 13.05 13.50 - - 100,000 1,305,000 13.050 4.712 4.712 4.875 - - 276,942 4.7122 0.00%
2004-04-19 0 13.05 13.05 13.70 - - 1,500 19,787 13.191 4.712 4.712 4.947 - - 4,154 4.7632 0.38%
2004-04-16 0 13.00 13.00 13.25 13.00 13.25 179,500 2,367,775 13.191 4.694 4.694 4.784 4.694 4.784 497,111 4.7631 -1.14%
2004-04-15 0 13.15 13.00 13.15 13.00 13.45 201,000 2,641,500 13.142 4.748 4.694 4.748 4.694 4.857 556,654 4.7453 -3.31%
2004-04-14 0 13.60 13.55 13.60 13.50 14.00 213,000 2,940,910 13.807 4.911 4.893 4.911 4.875 5.055 589,887 4.9856 -4.56%
2004-04-13 0 14.25 14.20 14.30 14.20 14.30 482,500 6,857,132 14.212 5.145 5.127 5.164 5.127 5.164 1,336,245 5.1316 0.71%
2004-04-08 0 14.15 14.15 14.20 14.00 14.15 80,000 1,126,200 14.078 5.109 5.109 5.127 5.055 5.109 221,554 5.0832 0.71%
2004-04-07 0 14.05 14.05 14.15 14.00 14.20 74,000 1,046,275 14.139 5.073 5.073 5.109 5.055 5.127 204,937 5.1053 -1.06%
2004-04-06 0 14.20 14.00 14.20 14.20 14.75 526,500 7,479,000 14.205 5.127 5.055 5.127 5.127 5.326 1,458,100 5.1293 1.79%
2004-04-02 0 13.95 13.95 14.05 13.80 14.00 145,500 2,022,350 13.899 5.037 5.037 5.073 4.983 5.055 402,951 5.0189 0.36%
2004-04-01 0 13.90 13.90 14.10 13.85 14.10 83,500 1,159,000 13.880 5.019 5.019 5.091 5.001 5.091 231,247 5.0120 -0.36%
2004-03-31 0 13.95 13.95 14.05 13.80 13.95 50,000 691,024 13.820 5.037 5.037 5.073 4.983 5.037 138,471 4.9904 0.36%
2004-03-30 0 13.90 13.85 13.90 13.45 13.90 595,000 8,041,850 13.516 5.019 5.001 5.019 4.857 5.019 1,647,805 4.8803 3.73%
2004-03-29 0 13.40 13.40 13.45 13.40 13.45 305,500 4,114,210 13.467 4.839 4.839 4.857 4.839 4.857 846,058 4.8628 -0.37%
2004-03-26 0 13.45 13.35 13.45 13.45 13.55 55,500 747,575 13.470 4.857 4.821 4.857 4.857 4.893 153,703 4.8638 -0.37%
2004-03-25 0 13.50 13.45 13.50 13.50 13.60 9,000 121,700 13.522 4.875 4.857 4.875 4.875 4.911 24,925 4.8827 0.00%
2004-03-24 0 13.50 13.45 13.50 13.30 13.70 126,500 1,702,925 13.462 4.875 4.857 4.875 4.802 4.947 350,332 4.8609 -1.46%
2004-03-23 0 13.70 13.60 13.80 13.70 13.80 26,000 357,475 13.749 4.947 4.911 4.983 4.947 4.983 72,005 4.9646 -1.08%
2004-03-22 0 13.85 13.80 13.95 13.80 13.90 40,500 561,825 13.872 5.001 4.983 5.037 4.983 5.019 112,162 5.0091 -0.72%
2004-03-19 0 13.95 13.95 14.30 13.90 14.30 48,000 670,425 13.967 5.037 5.037 5.164 5.019 5.164 132,932 5.0434 0.36%
2004-03-18 0 13.90 13.90 14.65 13.85 14.40 79,000 1,114,450 14.107 5.019 5.019 5.290 5.001 5.200 218,784 5.0938 -3.14%
2004-03-17 0 14.35 14.35 14.55 14.35 14.65 31,500 455,675 14.466 5.182 5.182 5.254 5.182 5.290 87,237 5.2234 -2.71%
2004-03-16 0 14.75 14.75 14.80 14.50 14.75 38,000 556,550 14.646 5.326 5.326 5.344 5.236 5.326 105,238 5.2885 1.37%
2004-03-15 0 14.55 14.50 14.55 14.55 15.05 48,500 719,050 14.826 5.254 5.236 5.254 5.254 5.434 134,317 5.3534 -3.64%
2004-03-12 0 15.10 15.05 15.15 14.75 15.10 48,000 717,250 14.943 5.452 5.434 5.470 5.326 5.452 132,932 5.3956 -0.33%
2004-03-11 0 15.15 15.15 15.40 15.10 15.20 37,000 560,150 15.139 5.470 5.470 5.561 5.452 5.489 102,469 5.4666 -1.94%
2004-03-10 0 15.45 15.40 15.50 15.40 15.60 369,000 5,725,100 15.515 5.579 5.561 5.597 5.561 5.633 1,021,916 5.6023 -0.96%
2004-03-09 0 15.60 15.50 15.70 15.50 15.65 188,000 2,927,200 15.570 5.633 5.597 5.669 5.597 5.651 520,651 5.6222 0.00%
2004-03-08 0 15.60 15.60 15.65 15.55 15.70 302,000 4,731,850 15.668 5.633 5.633 5.651 5.615 5.669 836,365 5.6576 0.32%
2004-03-05 0 15.55 15.55 15.65 15.50 16.00 192,500 3,001,968 15.595 5.615 5.615 5.651 5.597 5.777 533,113 5.6310 -1.89%
2004-03-04 0 15.85 15.70 15.85 15.60 16.25 201,500 3,179,575 15.780 5.723 5.669 5.723 5.633 5.868 558,038 5.6978 -2.76%
2004-03-03 0 16.30 16.30 16.40 15.00 16.35 737,000 11,705,501 15.883 5.886 5.886 5.922 5.416 5.904 2,041,063 5.7350 5.50%
2004-03-02 0 15.45 15.45 15.50 15.45 15.90 43,500 681,825 15.674 5.579 5.579 5.597 5.579 5.741 120,470 5.6597 -2.83%
2004-03-01 0 15.90 15.90 16.00 15.55 16.00 228,500 3,584,477 15.687 5.741 5.741 5.777 5.615 5.777 632,813 5.6644 2.58%
2004-02-27 0 15.50 15.40 15.55 15.00 15.60 37,000 561,400 15.173 5.597 5.561 5.615 5.416 5.633 102,469 5.4788 3.68%
2004-02-26 0 14.95 14.95 15.00 14.90 15.15 41,500 623,975 15.036 5.398 5.398 5.416 5.380 5.470 114,931 5.4291 -1.32%
2004-02-25 0 15.15 15.15 15.20 15.15 15.30 96,500 1,468,050 15.213 5.470 5.470 5.489 5.470 5.525 267,249 5.4932 -0.33%
2004-02-24 0 15.20 15.30 15.60 15.20 15.55 200,500 3,086,625 15.395 5.489 5.525 5.633 5.489 5.615 555,269 5.5588 0.33%
2004-02-23 0 15.15 15.10 15.20 15.10 16.10 232,988 3,591,139 15.413 5.470 5.452 5.489 5.452 5.813 645,242 5.5656 -6.48%
2004-02-20 0 16.20 16.15 16.20 16.15 16.20 230,000 3,727,958 16.209 5.850 5.832 5.850 5.832 5.850 636,967 5.8527 0.00%
2004-02-19 0 16.20 16.10 16.20 16.20 16.50 48,000 787,650 16.409 5.850 5.813 5.850 5.850 5.958 132,932 5.9252 -1.82%
2004-02-18 0 16.50 16.45 16.60 16.00 16.70 354,500 5,822,150 16.424 5.958 5.940 5.994 5.777 6.030 981,760 5.9303 3.45%
2004-02-17 0 15.95 15.80 15.95 15.80 16.00 874,000 13,821,875 15.815 5.759 5.705 5.759 5.705 5.777 2,420,474 5.7104 -0.31%
2004-02-16 0 16.00 16.00 16.20 15.80 16.20 37,500 600,700 16.019 5.777 5.777 5.850 5.705 5.850 103,853 5.7841 0.00%
2004-02-13 0 16.00 16.00 16.15 15.90 15.90 4,012 63,791 15.900 5.777 5.777 5.832 5.741 5.741 11,111 5.7413 0.00%
2004-02-12 0 16.00 15.80 16.20 15.55 16.10 199,000 3,161,100 15.885 5.777 5.705 5.850 5.615 5.813 551,115 5.7358 3.23%
2004-02-11 0 15.50 15.50 15.60 15.25 15.60 62,500 962,975 15.408 5.597 5.597 5.633 5.507 5.633 173,089 5.5635 1.97%
2004-02-10 0 15.20 15.15 15.35 15.00 15.40 98,000 1,489,125 15.195 5.489 5.470 5.543 5.416 5.561 271,403 5.4868 -1.62%
2004-02-09 0 15.45 15.45 15.60 15.45 15.50 15,000 231,800 15.453 5.579 5.579 5.633 5.579 5.597 41,541 5.5800 0.65%
2004-02-06 0 15.35 15.35 15.40 15.35 15.45 624,000 9,687,900 15.525 5.543 5.543 5.561 5.543 5.579 1,728,119 5.6060 -0.65%
2004-02-05 0 15.45 15.25 15.85 15.00 15.45 149,500 2,236,260 14.958 5.579 5.507 5.723 5.416 5.579 414,028 5.4012 3.00%
2004-02-04 0 15.00 14.80 15.00 14.80 15.00 199,500 2,951,525 14.795 5.416 5.344 5.416 5.344 5.416 552,499 5.3421 1.35%
2004-02-03 0 14.80 14.80 14.85 14.70 14.85 34,000 502,625 14.783 5.344 5.344 5.362 5.308 5.362 94,160 5.3380 1.02%
2004-02-02 0 14.65 14.35 14.65 14.70 14.70 7,500 110,250 14.700 5.290 5.182 5.290 5.308 5.308 20,771 5.3080 -0.34%
2004-01-30 0 14.70 - 14.70 14.70 15.00 9,500 140,400 14.779 5.308 - 5.308 5.308 5.416 26,309 5.3365 -0.68%
2004-01-29 0 14.80 14.75 14.80 14.75 14.85 198,000 2,928,050 14.788 5.344 5.326 5.344 5.326 5.362 548,345 5.3398 0.00%
2004-01-28 0 14.80 14.80 14.85 14.75 14.85 220,000 3,261,680 14.826 5.344 5.344 5.362 5.326 5.362 609,273 5.3534 -0.67%
2004-01-27 0 14.90 14.90 14.95 14.80 15.20 289,500 4,340,975 14.995 5.380 5.380 5.398 5.344 5.489 801,747 5.4144 -2.30%
2004-01-26 0 15.25 15.20 15.25 15.25 15.60 53,000 815,050 15.378 5.507 5.489 5.507 5.507 5.633 146,779 5.5529 -3.17%
2004-01-21 0 15.75 15.70 15.80 15.40 16.00 249,500 3,890,875 15.595 5.687 5.669 5.705 5.561 5.777 690,970 5.6310 2.94%
2004-01-20 0 15.30 15.25 15.30 15.20 15.30 666,500 10,138,125 15.211 5.525 5.507 5.525 5.489 5.525 1,845,819 5.4925 0.66%
2004-01-19 0 15.20 15.15 15.20 15.20 15.25 252,000 3,833,325 15.212 5.489 5.470 5.489 5.489 5.507 697,894 5.4927 -0.65%
2004-01-16 0 15.30 15.30 15.35 15.30 15.55 284,000 4,376,800 15.411 5.525 5.525 5.543 5.525 5.615 786,515 5.5648 -1.29%
2004-01-15 0 15.50 15.25 15.50 15.45 15.55 283,000 4,383,500 15.489 5.597 5.507 5.597 5.579 5.615 783,746 5.5930 0.00%
2004-01-14 0 15.50 15.50 15.55 15.45 16.25 296,500 4,620,450 15.583 5.597 5.597 5.615 5.579 5.868 821,133 5.6269 -3.13%
2004-01-13 0 16.00 15.80 16.00 16.00 16.10 22,000 352,200 16.009 5.777 5.705 5.777 5.777 5.813 60,927 5.7807 -0.93%
2004-01-12 0 16.15 16.00 16.15 - - 80,000 1,292,000 16.150 5.832 5.777 5.832 - - 221,554 5.8315 0.00%
2004-01-09 0 16.15 16.10 16.15 16.15 16.25 58,000 939,500 16.198 5.832 5.813 5.832 5.832 5.868 160,626 5.8490 -0.62%
2004-01-08 0 16.25 16.10 16.30 16.00 16.30 56,500 914,450 16.185 5.868 5.813 5.886 5.777 5.886 156,472 5.8442 -2.11%
2004-01-07 0 16.60 16.50 16.60 16.60 17.00 16,000 268,400 16.775 5.994 5.958 5.994 5.994 6.138 44,311 6.0572 -4.05%
2004-01-06 0 17.30 17.15 17.50 16.20 17.50 172,000 2,935,300 17.066 6.247 6.193 6.319 5.850 6.319 476,340 6.1622 8.81%
2004-01-05 0 15.90 15.90 15.95 15.50 16.00 104,500 1,654,475 15.832 5.741 5.741 5.759 5.597 5.777 289,404 5.7168 4.26%
2004-01-02 0 15.25 15.15 15.45 15.00 15.75 32,500 496,400 15.274 5.507 5.470 5.579 5.416 5.687 90,006 5.5152 3.39%
2003-12-31 0 14.75 14.70 14.75 14.75 14.80 60,000 885,750 14.763 5.326 5.308 5.326 5.326 5.344 166,165 5.3305 0.00%
2003-12-30 0 14.75 14.75 14.80 14.65 14.80 211,000 3,112,200 14.750 5.326 5.326 5.344 5.290 5.344 584,348 5.3259 0.68%
2003-12-29 0 14.65 14.65 14.80 14.20 14.80 26,000 382,450 14.710 5.290 5.290 5.344 5.127 5.344 72,005 5.3114 1.03%
2003-12-24 0 14.50 14.30 14.60 14.50 14.50 9,000 130,500 14.500 5.236 5.164 5.272 5.236 5.236 24,925 5.2358 -1.36%
2003-12-23 0 14.70 14.50 14.70 14.70 14.80 64,450 947,935 14.708 5.308 5.236 5.308 5.308 5.344 178,489 5.3109 -1.34%
2003-12-22 0 14.90 14.85 14.90 14.35 15.10 311,000 4,615,150 14.840 5.380 5.362 5.380 5.182 5.452 861,290 5.3584 5.30%
2003-12-19 0 14.15 14.15 14.30 13.70 14.30 229,724 3,240,469 14.106 5.109 5.109 5.164 4.947 5.164 636,202 5.0935 1.07%
2003-12-18 0 14.00 13.60 14.00 - - 75,320 1,039,352 13.799 5.055 4.911 5.055 - - 208,593 4.9827 -2.78%
2003-12-17 0 14.40 13.65 14.35 13.50 14.40 405,000 5,567,775 13.748 5.200 4.929 5.182 4.875 5.200 1,121,615 4.9641 4.35%
2003-12-16 0 13.80 13.55 13.80 - - 0 0 - 4.983 4.893 4.983 - - 0 - 0.00%
2003-12-15 0 13.80 13.55 13.85 13.80 13.90 172,000 2,379,700 13.835 4.983 4.893 5.001 4.983 5.019 476,340 4.9958 0.00%
2003-12-12 0 13.80 13.80 14.00 13.50 13.80 308,500 4,226,250 13.699 4.983 4.983 5.055 4.875 4.983 854,366 4.9466 0.73%
2003-12-11 0 13.70 13.50 13.70 13.60 13.90 92,000 1,261,175 13.708 4.947 4.875 4.947 4.911 5.019 254,787 4.9499 -1.79%
2003-12-10 0 13.95 13.55 13.95 13.60 14.00 62,500 871,425 13.943 5.037 4.893 5.037 4.911 5.055 173,089 5.0346 4.49%
2003-12-09 0 13.35 13.35 13.60 - - 0 0 - 4.821 4.821 4.911 - - 0 - 0.75%
2003-12-08 0 13.25 13.25 13.60 13.20 14.05 339,000 4,641,551 13.692 4.784 4.784 4.911 4.766 5.073 938,834 4.9440 -2.57%
2003-12-05 0 13.60 13.60 13.70 13.60 13.75 164,200 2,254,250 13.729 4.911 4.911 4.947 4.911 4.965 454,739 4.9572 -2.16%
2003-12-04 0 13.90 13.70 13.90 13.60 14.00 576,500 8,002,150 13.881 5.019 4.947 5.019 4.911 5.055 1,596,571 5.0121 1.83%
2003-12-03 0 13.65 13.65 13.70 13.65 13.65 112,269 1,532,418 13.650 4.929 4.929 4.947 4.929 4.929 310,920 4.9287 0.37%
2003-12-02 0 13.60 13.60 13.70 13.50 13.60 72,000 974,500 13.535 4.911 4.911 4.947 4.875 4.911 199,398 4.8872 0.00%
2003-12-01 0 13.60 13.55 13.70 13.40 13.60 112,000 1,514,900 13.526 4.911 4.893 4.947 4.839 4.911 310,175 4.8840 1.12%
2003-11-28 0 13.45 13.30 13.45 13.45 13.55 12,769 172,164 13.483 4.857 4.802 4.857 4.857 4.893 35,363 4.8685 1.51%
2003-11-27 0 13.25 13.20 13.25 13.05 13.45 214,000 2,841,375 13.277 4.784 4.766 4.784 4.712 4.857 592,656 4.7943 1.53%
2003-11-26 0 13.05 12.95 13.05 12.90 13.05 17,500 227,675 13.010 4.712 4.676 4.712 4.658 4.712 48,465 4.6977 0.38%
2003-11-25 0 13.00 12.65 13.00 13.00 13.00 5,000 65,000 13.000 4.694 4.568 4.694 4.694 4.694 13,847 4.6941 3.59%
2003-11-24 0 12.55 12.70 12.75 12.45 12.75 428,362 5,377,357 12.553 4.532 4.586 4.604 4.496 4.604 1,186,315 4.5328 -1.57%
2003-11-21 0 12.75 12.70 12.80 12.75 12.90 209,500 2,682,850 12.806 4.604 4.586 4.622 4.604 4.658 580,194 4.6241 -1.16%
2003-11-20 0 12.90 12.85 12.95 12.90 13.00 316,000 4,085,450 12.929 4.658 4.640 4.676 4.658 4.694 875,137 4.6684 -0.39%
2003-11-19 0 12.95 12.90 13.00 12.90 13.00 205,500 2,667,725 12.982 4.676 4.658 4.694 4.658 4.694 569,116 4.6875 -0.77%
2003-11-18 0 13.05 13.05 13.10 12.95 13.35 184,000 2,421,625 13.161 4.712 4.712 4.730 4.676 4.821 509,573 4.7523 -2.61%
2003-11-17 0 13.40 13.30 13.40 13.40 13.40 2,000 26,800 13.400 4.839 4.802 4.839 4.839 4.839 5,539 4.8386 0.00%
2003-11-14 0 13.40 13.30 13.50 13.40 13.40 2,000 26,800 13.400 4.839 4.802 4.875 4.839 4.839 5,539 4.8386 -1.47%
2003-11-13 0 13.60 13.55 13.60 13.50 13.65 239,000 3,248,425 13.592 4.911 4.893 4.911 4.875 4.929 661,892 4.9078 0.00%
2003-11-12 0 13.60 12.90 13.60 13.50 13.70 397,000 5,397,475 13.596 4.911 4.658 4.911 4.875 4.947 1,099,460 4.9092 -0.73%
2003-11-11 0 13.70 13.30 13.70 13.20 13.80 178,500 2,384,375 13.358 4.947 4.802 4.947 4.766 4.983 494,342 4.8233 0.74%
2003-11-10 0 13.60 13.40 13.60 13.60 13.75 200,000 2,729,775 13.649 4.911 4.839 4.911 4.911 4.965 553,884 4.9284 -0.73%
2003-11-07 0 13.70 13.65 13.80 13.70 13.70 7,550 103,420 13.698 4.947 4.929 4.983 4.947 4.947 20,909 4.9462 0.74%
2003-11-06 0 13.60 13.50 13.60 13.50 14.00 34,000 466,000 13.706 4.911 4.875 4.911 4.875 5.055 94,160 4.9490 -2.51%
2003-11-05 0 13.95 13.95 14.05 13.95 14.00 365,900 5,115,720 13.981 5.037 5.037 5.073 5.037 5.055 1,013,331 5.0484 -0.36%
2003-11-04 0 14.00 14.00 14.10 13.95 14.00 73,500 1,028,500 13.993 5.055 5.055 5.091 5.037 5.055 203,552 5.0528 0.00%
2003-11-03 0 14.00 13.95 14.00 14.00 14.10 165,000 2,311,975 14.012 5.055 5.037 5.055 5.055 5.091 456,954 5.0595 0.36%
2003-10-31 0 13.95 13.80 14.00 13.90 14.00 172,000 2,400,900 13.959 5.037 4.983 5.055 5.019 5.055 476,340 5.0403 0.00%
2003-10-30 0 13.95 13.90 13.95 13.90 14.30 225,000 3,146,199 13.983 5.037 5.019 5.037 5.019 5.164 623,120 5.0491 -0.36%
2003-10-29 0 14.00 13.95 14.00 13.95 14.80 562,000 7,962,000 14.167 5.055 5.037 5.055 5.037 5.344 1,556,414 5.1156 0.00%
2003-10-28 0 14.00 13.95 14.00 13.20 14.20 661,000 9,207,100 13.929 5.055 5.037 5.055 4.766 5.127 1,830,587 5.0296 6.46%
2003-10-27 0 13.15 13.15 13.20 13.05 13.35 274,500 3,624,450 13.204 4.748 4.748 4.766 4.712 4.821 760,206 4.7677 -1.13%
2003-10-24 0 13.30 13.00 13.30 12.50 13.30 106,000 1,376,925 12.990 4.802 4.694 4.802 4.514 4.802 293,559 4.6905 3.10%
2003-10-23 0 12.90 12.60 12.90 12.75 13.60 375,500 4,879,925 12.996 4.658 4.550 4.658 4.604 4.911 1,039,917 4.6926 -3.37%
2003-10-22 0 13.35 13.25 13.35 12.95 13.50 301,500 4,012,725 13.309 4.821 4.784 4.821 4.676 4.875 834,980 4.8058 -1.84%
2003-10-21 0 13.60 13.50 13.60 13.15 13.60 284,000 3,813,900 13.429 4.911 4.875 4.911 4.748 4.911 786,515 4.8491 2.64%
2003-10-20 0 13.25 13.10 13.25 12.60 13.25 389,231 5,044,132 12.959 4.784 4.730 4.784 4.550 4.784 1,077,944 4.6794 6.00%
2003-10-17 0 12.50 12.20 12.50 12.50 12.80 125,050 1,575,702 12.601 4.514 4.405 4.514 4.514 4.622 346,316 4.5499 -1.57%
2003-10-16 0 12.70 12.65 12.70 12.40 12.70 1,512,500 18,940,800 12.523 4.586 4.568 4.586 4.477 4.586 4,188,749 4.5218 0.79%
2003-10-15 0 12.60 12.40 12.60 11.85 12.60 813,000 9,826,350 12.087 4.550 4.477 4.550 4.279 4.550 2,251,539 4.3643 5.88%
2003-10-14 0 11.90 11.90 11.95 11.70 12.20 386,450 4,585,120 11.865 4.297 4.297 4.315 4.225 4.405 1,070,243 4.2842 -2.06%
2003-10-13 0 12.15 12.15 12.20 12.10 12.40 142,500 1,746,300 12.255 4.387 4.387 4.405 4.369 4.477 394,642 4.4250 0.00%
2003-10-10 0 12.15 12.10 12.15 12.10 12.50 42,000 513,050 12.215 4.387 4.369 4.387 4.369 4.514 116,316 4.4108 1.25%
2003-10-09 0 12.00 12.00 12.05 11.80 12.15 439,050 5,230,437 11.913 4.333 4.333 4.351 4.261 4.387 1,215,914 4.3016 0.42%
2003-10-08 0 11.95 11.90 11.95 11.50 12.05 893,500 10,647,525 11.917 4.315 4.297 4.315 4.152 4.351 2,474,477 4.3029 3.91%
2003-10-07 0 11.50 11.45 11.50 11.30 11.55 867,500 9,976,675 11.500 4.152 4.134 4.152 4.080 4.171 2,402,472 4.1527 0.70%
2003-10-06 0 11.50 11.45 11.50 11.40 11.70 563,000 6,471,650 11.495 4.124 4.106 4.124 4.088 4.195 1,570,106 4.1218 2.22%
2003-10-03 0 11.25 11.25 11.50 11.15 11.50 778,000 8,775,325 11.279 4.034 4.034 4.124 3.998 4.124 2,169,703 4.0445 -2.17%
2003-10-02 0 11.50 11.20 11.30 11.30 11.80 417,000 4,861,050 11.657 4.124 4.016 4.052 4.052 4.231 1,162,938 4.1800 -2.95%
2003-09-30 0 11.85 11.80 11.85 11.70 12.20 1,017,000 12,172,323 11.969 4.249 4.231 4.249 4.195 4.375 2,836,231 4.2917 -3.27%
2003-09-29 0 12.25 12.20 12.30 12.15 12.25 184,000 2,245,850 12.206 4.393 4.375 4.410 4.357 4.393 513,143 4.3767 0.41%
2003-09-26 0 12.20 12.15 12.20 11.90 12.20 112,000 1,362,150 12.162 4.375 4.357 4.375 4.267 4.375 312,348 4.3610 2.52%
2003-09-25 0 11.90 11.90 12.05 11.70 12.05 431,000 5,094,086 11.819 4.267 4.267 4.321 4.195 4.321 1,201,982 4.2381 1.28%
2003-09-24 0 11.75 11.60 11.80 11.45 11.85 415,556 4,868,972 11.717 4.213 4.159 4.231 4.106 4.249 1,158,911 4.2013 3.52%
2003-09-23 0 11.35 11.10 11.35 10.95 11.45 377,000 4,200,750 11.143 4.070 3.980 4.070 3.926 4.106 1,051,386 3.9954 0.44%
2003-09-22 0 11.30 11.05 11.20 10.50 11.30 1,224,000 13,565,900 11.083 4.052 3.962 4.016 3.765 4.052 3,413,517 3.9742 2.73%
2003-09-19 0 11.00 11.00 11.50 11.00 12.10 511,500 6,011,675 11.753 3.944 3.944 4.124 3.944 4.339 1,426,482 4.2143 -8.33%
2003-09-18 0 12.00 11.90 12.00 11.90 12.75 678,000 8,199,575 12.094 4.303 4.267 4.303 4.267 4.572 1,890,821 4.3365 -6.25%
2003-09-17 0 12.80 12.70 12.90 12.55 13.20 492,500 6,419,350 13.034 4.590 4.554 4.626 4.500 4.733 1,373,494 4.6737 0.39%
2003-09-16 0 12.75 12.55 12.80 12.50 12.95 150,500 1,905,050 12.658 4.572 4.500 4.590 4.482 4.644 419,718 4.5389 2.00%
2003-09-15 0 12.50 12.45 12.50 12.40 12.70 311,000 3,896,290 12.528 4.482 4.464 4.482 4.446 4.554 867,323 4.4923 -1.57%
2003-09-11 0 12.70 12.70 12.75 12.60 13.00 435,000 5,606,689 12.889 4.554 4.554 4.572 4.518 4.661 1,213,137 4.6216 -0.39%
2003-09-10 0 12.75 12.75 13.00 12.75 13.55 302,000 4,043,585 13.389 4.572 4.572 4.661 4.572 4.859 842,224 4.8011 -5.90%
2003-09-09 0 13.55 13.50 13.55 13.50 13.65 573,500 7,778,575 13.563 4.859 4.841 4.859 4.841 4.895 1,599,389 4.8635 -0.37%
2003-09-08 0 13.60 13.60 13.65 13.50 13.65 169,000 2,299,300 13.605 4.877 4.877 4.895 4.841 4.895 471,311 4.8785 0.37%
2003-09-05 0 13.55 13.50 13.55 13.40 13.65 776,500 10,498,150 13.520 4.859 4.841 4.859 4.805 4.895 2,165,520 4.8479 1.50%
2003-09-04 0 13.35 13.25 13.35 13.00 13.35 766,000 10,090,820 13.173 4.787 4.751 4.787 4.661 4.787 2,136,237 4.7236 2.69%
2003-09-03 0 13.00 12.95 13.00 12.50 13.30 754,000 9,787,050 12.980 4.661 4.644 4.661 4.482 4.769 2,102,771 4.6544 4.42%
2003-09-02 0 12.45 12.40 12.45 12.45 12.45 39,000 485,550 12.450 4.464 4.446 4.464 4.464 4.464 108,764 4.4643 0.00%
2003-09-01 0 12.45 12.40 12.50 12.40 12.50 128,000 1,593,850 12.452 4.464 4.446 4.482 4.446 4.482 356,969 4.4650 0.00%
2003-08-29 0 12.45 12.45 12.50 12.20 12.60 83,500 1,039,450 12.449 4.464 4.464 4.482 4.375 4.518 232,867 4.4637 1.22%
2003-08-28 0 12.30 12.30 12.40 12.30 12.50 74,500 923,450 12.395 4.410 4.410 4.446 4.410 4.482 207,767 4.4446 0.00%
2003-08-27 0 12.30 12.25 12.35 12.30 12.55 78,500 973,850 12.406 4.410 4.393 4.428 4.410 4.500 218,922 4.4484 -0.81%
2003-08-26 0 12.40 12.30 12.40 12.35 12.50 232,500 2,884,850 12.408 4.446 4.410 4.446 4.428 4.482 648,401 4.4492 0.81%
2003-08-25 0 12.30 12.15 12.30 12.25 12.85 288,000 3,577,150 12.421 4.410 4.357 4.410 4.393 4.608 803,181 4.4537 -4.65%
2003-08-22 0 12.90 12.90 12.95 12.85 12.95 100,000 1,288,750 12.888 4.626 4.626 4.644 4.608 4.644 278,882 4.6211 0.78%
2003-08-21 0 12.80 12.70 12.85 12.50 13.00 268,000 3,406,625 12.711 4.590 4.554 4.608 4.482 4.661 747,404 4.5579 3.23%
2003-08-20 0 12.40 12.35 12.40 12.35 13.15 629,000 7,923,541 12.597 4.446 4.428 4.446 4.428 4.715 1,754,169 4.5170 -5.70%
2003-08-19 0 13.15 13.10 13.15 13.15 13.25 113,000 1,493,600 13.218 4.715 4.697 4.715 4.715 4.751 315,137 4.7395 -1.13%
2003-08-18 0 13.30 13.25 13.30 13.30 13.40 173,000 2,315,975 13.387 4.769 4.751 4.769 4.769 4.805 482,466 4.8003 -0.75%
2003-08-15 0 13.40 13.35 13.40 13.35 13.40 221,000 2,963,550 13.410 4.805 4.787 4.805 4.787 4.805 616,329 4.8084 0.37%
2003-08-14 0 13.35 13.30 13.40 13.35 13.90 204,500 2,796,050 13.673 4.787 4.769 4.805 4.787 4.984 570,314 4.9027 -0.37%
2003-08-13 0 13.40 13.30 13.40 13.40 13.55 56,000 755,100 13.484 4.805 4.769 4.805 4.805 4.859 156,174 4.8350 -0.37%
2003-08-12 0 13.45 13.45 13.55 13.30 13.50 120,000 1,602,600 13.355 4.823 4.823 4.859 4.769 4.841 334,659 4.7888 -0.74%
2003-08-11 0 13.55 13.50 13.55 13.55 13.55 382,000 5,181,572 13.564 4.859 4.841 4.859 4.859 4.859 1,065,330 4.8638 0.00%
2003-08-08 0 13.55 13.45 13.55 13.30 13.90 243,500 3,300,150 13.553 4.859 4.823 4.859 4.769 4.984 679,078 4.8598 1.88%
2003-08-07 0 13.30 13.25 13.30 13.10 13.35 204,500 2,711,200 13.258 4.769 4.751 4.769 4.697 4.787 570,314 4.7539 1.14%
2003-08-06 0 13.15 13.15 13.20 13.05 13.25 187,000 2,459,125 13.150 4.715 4.715 4.733 4.679 4.751 521,510 4.7154 0.77%
2003-08-05 0 13.05 13.00 13.05 13.00 13.25 189,500 2,475,600 13.064 4.679 4.661 4.679 4.661 4.751 528,482 4.6844 -1.88%
2003-08-04 0 13.30 13.25 13.30 13.25 13.30 152,000 2,012,946 13.243 4.769 4.751 4.769 4.751 4.769 423,901 4.7486 0.00%
2003-08-01 0 13.30 13.30 13.40 13.10 13.35 106,400 1,405,810 13.213 4.769 4.769 4.805 4.697 4.787 296,731 4.7377 1.53%
2003-07-31 0 13.10 13.20 13.25 13.10 13.25 44,000 580,000 13.182 4.697 4.733 4.751 4.697 4.751 122,708 4.7267 -1.13%
2003-07-30 0 13.25 13.00 13.25 13.10 13.30 135,500 1,797,200 13.263 4.751 4.661 4.751 4.697 4.769 377,885 4.7559 0.00%
2003-07-29 0 13.25 13.05 13.25 13.00 13.25 131,000 1,720,750 13.135 4.751 4.679 4.751 4.661 4.751 365,336 4.7101 1.92%
2003-07-28 0 13.00 12.75 13.00 12.80 13.25 335,500 4,372,300 13.032 4.661 4.572 4.661 4.590 4.751 935,650 4.6730 0.00%
2003-07-25 0 13.00 12.75 13.00 12.80 13.10 106,500 1,382,500 12.981 4.661 4.572 4.661 4.590 4.697 297,009 4.6547 1.56%
2003-07-24 0 12.80 12.80 13.00 12.80 13.20 44,500 577,125 12.969 4.590 4.590 4.661 4.590 4.733 124,103 4.6504 -3.40%
2003-07-23 0 13.25 13.25 13.30 13.20 13.30 10,500 139,350 13.271 4.751 4.751 4.769 4.733 4.769 29,283 4.7588 -1.12%
2003-07-22 0 13.40 13.40 13.50 13.35 13.50 490,500 6,579,600 13.414 4.805 4.805 4.841 4.787 4.841 1,367,917 4.8099 0.00%
2003-07-21 0 13.40 12.80 13.40 13.40 13.40 500 6,700 13.400 4.805 4.590 4.805 4.805 4.805 1,394 4.8049 2.29%
2003-07-18 0 13.10 12.80 - 13.10 13.10 6,000 78,600 13.100 4.697 4.590 - 4.697 4.697 16,733 4.6973 2.34%
2003-07-17 0 12.80 12.75 12.90 12.80 13.10 51,500 670,100 13.012 4.590 4.572 4.626 4.590 4.697 143,624 4.6656 -4.12%
2003-07-16 0 13.35 13.20 13.35 13.30 13.95 187,000 2,580,275 13.798 4.787 4.733 4.787 4.769 5.002 521,510 4.9477 -0.37%
2003-07-15 0 13.40 13.20 13.40 13.15 13.80 274,000 3,675,450 13.414 4.805 4.733 4.805 4.715 4.948 764,137 4.8099 0.00%
2003-07-14 0 13.40 13.35 13.45 13.10 13.80 278,000 3,705,410 13.329 4.805 4.787 4.823 4.697 4.948 775,292 4.7794 1.52%
2003-07-11 0 13.20 12.95 13.20 13.20 13.20 67,500 891,000 13.200 4.733 4.644 4.733 4.733 4.733 188,245 4.7332 0.38%
2003-07-10 0 13.15 13.00 13.40 13.15 13.70 102,500 1,365,625 13.323 4.715 4.661 4.805 4.715 4.912 285,854 4.7773 -3.31%
2003-07-09 0 13.60 13.35 13.75 13.60 13.80 96,000 1,311,400 13.660 4.877 4.787 4.930 4.877 4.948 267,727 4.8983 -0.73%
2003-07-08 0 13.70 13.65 13.70 13.00 14.00 361,500 4,963,725 13.731 4.912 4.895 4.912 4.661 5.020 1,008,159 4.9236 1.11%
2003-07-07 0 13.55 13.55 13.60 13.30 13.80 282,500 3,827,200 13.548 4.859 4.859 4.877 4.769 4.948 787,842 4.8578 1.88%
2003-07-04 0 13.30 13.20 13.30 13.00 13.35 55,000 727,550 13.228 4.769 4.733 4.769 4.661 4.787 153,385 4.7433 3.91%
2003-07-03 0 12.80 12.80 13.00 12.60 13.70 228,500 2,930,413 12.825 4.590 4.590 4.661 4.518 4.912 637,246 4.5986 0.79%
2003-07-02 0 12.70 12.70 12.75 12.55 12.75 220,500 2,789,625 12.651 4.554 4.554 4.572 4.500 4.572 614,935 4.5365 -1.17%
2003-06-30 0 12.85 12.80 12.85 12.70 12.85 244,500 3,114,300 12.737 4.608 4.590 4.608 4.554 4.608 681,867 4.5673 1.58%
2003-06-27 0 12.65 12.60 12.65 12.60 12.70 193,500 2,442,950 12.625 4.536 4.518 4.536 4.518 4.554 539,637 4.5270 -0.78%
2003-06-26 0 12.75 12.70 12.75 12.70 12.75 64,500 821,650 12.739 4.572 4.554 4.572 4.554 4.572 179,879 4.5678 -0.39%
2003-06-25 0 12.80 12.80 12.85 12.80 12.80 11,000 140,800 12.800 4.590 4.590 4.608 4.590 4.590 30,677 4.5898 0.00%
2003-06-24 0 12.80 12.80 12.85 12.70 13.10 263,000 3,369,375 12.811 4.590 4.590 4.608 4.554 4.697 733,460 4.5938 -3.40%
2003-06-23 0 13.25 13.20 13.25 13.20 13.30 245,500 3,252,900 13.250 4.751 4.733 4.751 4.733 4.769 684,656 4.7511 -1.12%
2003-06-20 0 13.40 13.40 13.45 13.15 13.50 348,000 4,674,275 13.432 4.805 4.805 4.823 4.715 4.841 970,510 4.8163 1.90%
2003-06-19 0 13.15 13.15 13.25 13.10 13.25 58,500 770,525 13.171 4.715 4.715 4.751 4.697 4.751 163,146 4.7229 -1.87%
2003-06-18 0 13.40 13.15 13.70 12.95 14.60 967,000 13,162,925 13.612 4.805 4.715 4.912 4.644 5.235 2,696,790 4.8810 5.10%
2003-06-17 0 12.75 12.75 12.80 12.60 12.85 172,000 2,195,300 12.763 4.572 4.572 4.590 4.518 4.608 479,677 4.5766 -0.39%
2003-06-16 0 12.80 12.80 12.85 12.50 13.00 161,500 2,079,225 12.874 4.590 4.590 4.608 4.482 4.661 450,395 4.6165 0.79%
2003-06-13 0 12.70 12.65 12.70 12.60 13.10 208,500 2,657,000 12.743 4.554 4.536 4.554 4.518 4.697 581,469 4.5695 1.60%
2003-06-12 0 12.50 12.45 12.50 12.45 12.65 126,500 1,586,000 12.538 4.482 4.464 4.482 4.464 4.536 352,786 4.4956 -0.40%
2003-06-11 0 12.55 12.50 12.55 12.40 12.80 259,500 3,239,575 12.484 4.500 4.482 4.500 4.446 4.590 723,699 4.4764 -3.83%
2003-06-10 0 13.05 12.80 13.10 12.80 13.10 3,500 45,150 12.900 4.679 4.590 4.697 4.590 4.697 9,761 4.6256 1.95%
2003-06-09 0 12.80 12.80 13.10 12.55 13.60 21,500 277,600 12.912 4.590 4.590 4.697 4.500 4.877 59,960 4.6298 2.40%
2003-06-06 0 12.50 12.50 12.70 12.40 12.50 12,000 149,650 12.471 4.482 4.482 4.554 4.446 4.482 33,466 4.4717 0.81%
2003-06-05 0 12.40 12.40 12.80 12.40 12.95 163,000 2,092,800 12.839 4.446 4.446 4.590 4.446 4.644 454,578 4.6038 -2.75%
2003-06-03 0 12.75 12.75 12.95 12.45 12.90 263,000 3,341,575 12.706 4.572 4.572 4.644 4.464 4.626 733,460 4.5559 3.24%
2003-06-02 0 12.35 12.20 12.40 12.35 13.00 327,870 4,111,261 12.539 4.428 4.375 4.446 4.428 4.661 914,371 4.4963 -3.52%
2003-05-30 0 12.80 12.80 12.90 12.75 13.20 44,500 570,875 12.829 4.590 4.590 4.626 4.572 4.733 124,103 4.6000 0.39%
2003-05-29 0 12.75 12.70 12.75 12.70 13.50 232,500 3,020,425 12.991 4.572 4.554 4.572 4.554 4.841 648,401 4.6583 0.39%
2003-05-28 0 12.70 12.55 12.70 12.25 13.00 400,000 5,034,650 12.587 4.554 4.500 4.554 4.393 4.661 1,115,528 4.5132 3.67%
2003-05-27 0 12.25 12.25 12.35 12.25 12.40 161,500 1,990,075 12.322 4.393 4.393 4.428 4.393 4.446 450,395 4.4185 -0.81%
2003-05-26 0 12.35 12.35 12.40 12.35 12.95 101,000 1,274,900 12.623 4.428 4.428 4.446 4.428 4.644 281,671 4.5262 -1.20%
2003-05-23 0 12.50 12.45 12.50 12.10 12.50 160,000 1,958,425 12.240 4.482 4.464 4.482 4.339 4.482 446,211 4.3890 3.31%
2003-05-22 0 12.10 12.10 12.15 12.00 12.30 99,500 1,210,850 12.169 4.339 4.339 4.357 4.303 4.410 277,488 4.3636 1.26%
2003-05-21 0 11.95 11.90 11.95 11.60 12.00 57,500 670,950 11.669 4.285 4.267 4.285 4.159 4.303 160,357 4.1841 3.02%
2003-05-20 0 11.60 11.60 11.65 11.55 11.60 153,000 1,770,130 11.569 4.159 4.159 4.177 4.142 4.159 426,690 4.1485 0.43%
2003-05-19 0 11.55 11.55 11.60 11.50 11.55 163,500 1,887,100 11.542 4.142 4.142 4.159 4.124 4.142 455,972 4.1386 0.00%
2003-05-16 0 11.55 11.50 11.55 11.50 11.55 265,500 3,058,575 11.520 4.142 4.124 4.142 4.124 4.142 740,432 4.1308 0.43%
2003-05-15 0 11.50 11.50 11.55 11.40 11.50 261,500 3,000,239 11.473 4.124 4.124 4.142 4.088 4.124 729,277 4.1140 0.00%
2003-05-14 0 11.50 11.45 11.50 11.45 11.85 276,300 3,184,900 11.527 4.124 4.106 4.124 4.106 4.249 770,551 4.1333 -0.43%
2003-05-13 0 11.55 11.60 11.65 11.30 11.85 657,481 7,610,960 11.576 4.142 4.159 4.177 4.052 4.249 1,833,597 4.1508 3.59%
2003-05-12 0 11.15 11.15 11.25 11.10 11.30 566,000 6,312,400 11.153 3.998 3.998 4.034 3.980 4.052 1,578,473 3.9991 0.45%
2003-05-09 0 11.10 11.00 11.10 11.10 11.10 85,500 945,950 11.064 3.980 3.944 3.980 3.980 3.980 238,444 3.9672 -0.45%
2003-05-07 0 11.15 11.15 11.20 10.95 11.35 397,500 4,443,600 11.179 3.998 3.998 4.016 3.926 4.070 1,108,556 4.0085 1.36%
2003-05-06 0 11.00 10.95 11.00 10.80 11.20 392,500 4,316,350 10.997 3.944 3.926 3.944 3.873 4.016 1,094,612 3.9433 4.17%
2003-05-05 0 11.00 11.00 11.10 11.00 11.10 754,000 8,311,975 11.024 3.787 3.787 3.821 3.787 3.821 2,190,387 3.7948 1.85%
2003-05-02 0 10.80 10.80 10.85 10.70 10.85 286,000 3,088,650 10.799 3.718 3.718 3.735 3.683 3.735 830,836 3.7175 0.00%
2003-04-30 0 10.80 10.80 10.85 10.65 10.85 313,000 3,379,350 10.797 3.718 3.718 3.735 3.666 3.735 909,272 3.7165 0.00%
2003-04-29 0 10.80 10.75 10.80 10.60 11.10 197,500 2,129,650 10.783 3.718 3.700 3.718 3.649 3.821 573,742 3.7119 2.86%
2003-04-28 0 10.50 10.50 10.70 10.50 10.80 164,500 1,760,150 10.700 3.614 3.614 3.683 3.614 3.718 477,876 3.6833 -0.47%
2003-04-25 0 10.55 10.50 10.55 10.55 10.65 208,000 2,197,550 10.565 3.632 3.614 3.632 3.632 3.666 604,245 3.6369 -1.40%
2003-04-24 0 10.70 10.70 10.75 10.70 10.75 278,000 2,975,600 10.704 3.683 3.683 3.700 3.683 3.700 807,596 3.6845 -1.83%
2003-04-23 0 10.90 10.90 10.95 10.90 11.00 394,000 4,317,032 10.957 3.752 3.752 3.769 3.752 3.787 1,144,579 3.7717 -0.91%
2003-04-22 0 11.00 10.90 11.00 10.75 11.00 66,000 723,500 10.962 3.787 3.752 3.787 3.700 3.787 191,731 3.7735 2.80%
2003-04-17 0 10.70 10.65 10.75 10.65 11.00 123,000 1,342,600 10.915 3.683 3.666 3.700 3.666 3.787 357,318 3.7574 -2.73%
2003-04-16 0 11.00 10.95 11.00 10.65 11.00 91,000 996,000 10.945 3.787 3.769 3.787 3.666 3.787 264,357 3.7676 4.76%
2003-04-15 0 10.50 10.50 10.75 10.50 10.55 42,000 441,850 10.520 3.614 3.614 3.700 3.614 3.632 122,011 3.6214 -0.94%
2003-04-14 0 10.60 10.55 10.65 10.60 10.80 33,000 352,550 10.683 3.649 3.632 3.666 3.649 3.718 95,866 3.6775 0.47%
2003-04-11 0 10.55 10.50 10.60 10.50 10.60 377,000 3,961,000 10.507 3.632 3.614 3.649 3.614 3.649 1,095,193 3.6167 -2.31%
2003-04-10 0 10.80 10.55 10.80 10.80 11.00 5,000 54,150 10.830 3.718 3.632 3.718 3.718 3.787 14,525 3.7280 -1.82%
2003-04-09 0 11.00 10.75 11.00 10.50 11.10 661,500 7,237,275 10.941 3.787 3.700 3.787 3.614 3.821 1,921,672 3.7661 4.76%
2003-04-08 0 10.50 10.50 10.60 10.50 10.60 82,000 864,000 10.537 3.614 3.614 3.649 3.614 3.649 238,212 3.6270 0.00%
2003-04-07 0 10.50 10.40 10.50 10.20 10.50 125,000 1,299,175 10.393 3.614 3.580 3.614 3.511 3.614 363,128 3.5777 4.48%
2003-04-04 0 10.05 10.05 10.20 10.05 10.05 127,600 1,282,355 10.050 3.460 3.460 3.511 3.460 3.460 370,681 3.4595 0.50%
2003-04-03 0 10.00 10.00 10.15 10.00 10.05 110,500 1,106,125 10.010 3.442 3.442 3.494 3.442 3.460 321,005 3.4458 -0.50%
2003-04-02 0 10.05 10.05 10.20 10.05 10.05 2,000 20,100 10.050 3.460 3.460 3.511 3.460 3.460 5,810 3.4595 0.50%
2003-04-01 0 10.00 10.00 10.05 10.00 10.05 377,000 3,792,550 10.060 3.442 3.442 3.460 3.442 3.460 1,095,193 3.4629 -0.50%
2003-03-31 0 10.05 10.05 10.10 10.00 10.15 199,500 2,008,000 10.065 3.460 3.460 3.477 3.442 3.494 579,552 3.4647 -0.50%
2003-03-28 0 10.10 10.10 10.20 10.00 10.10 47,000 472,150 10.046 3.477 3.477 3.511 3.442 3.477 136,536 3.4581 0.00%
2003-03-27 0 10.10 10.05 10.10 10.00 10.10 34,500 347,700 10.078 3.477 3.460 3.477 3.442 3.477 100,223 3.4693 1.00%
2003-03-26 0 10.00 10.00 10.05 10.00 10.00 146,000 1,460,000 10.000 3.442 3.442 3.460 3.442 3.442 424,133 3.4423 0.00%
2003-03-25 0 10.00 10.00 10.05 10.00 10.10 83,000 832,000 10.024 3.442 3.442 3.460 3.442 3.477 241,117 3.4506 0.00%
2003-03-24 0 10.00 10.00 10.05 9.800 10.10 153,378 1,528,223 9.9638 3.442 3.442 3.460 3.373 3.477 445,566 3.4298 2.56%
2003-03-21 0 9.750 9.750 9.850 9.600 9.850 139,000 1,353,125 9.7347 3.356 3.356 3.391 3.305 3.391 403,798 3.3510 -1.52%
2003-03-20 0 9.900 9.900 9.950 9.850 10.00 177,500 1,759,100 9.9104 3.408 3.408 3.425 3.391 3.442 515,641 3.4115 -1.00%
2003-03-19 0 10.00 9.900 10.00 9.800 10.20 436,032 4,359,047 9.9971 3.442 3.408 3.442 3.373 3.511 1,266,683 3.4413 -0.50%
2003-03-18 0 10.05 10.05 10.10 10.00 10.05 88,900 889,190 10.002 3.460 3.460 3.477 3.442 3.460 258,256 3.4431 0.50%
2003-03-17 0 10.00 - 10.00 - - 0 0 - 3.442 - 3.442 - - 0 - 0.00%
2003-03-14 0 10.00 9.950 10.05 9.850 10.15 159,500 1,600,875 10.037 3.442 3.425 3.460 3.391 3.494 463,351 3.4550 3.09%
2003-03-13 0 9.700 9.650 9.800 9.550 9.700 23,000 219,950 9.5630 3.339 3.322 3.373 3.287 3.339 66,816 3.2919 3.19%
2003-03-12 0 9.400 9.400 9.550 9.350 9.500 178,324 1,677,672 9.4080 3.236 3.236 3.287 3.219 3.270 518,035 3.2385 1.08%
2003-03-11 0 9.300 9.300 9.350 9.100 9.350 267,000 2,479,200 9.2854 3.201 3.201 3.219 3.133 3.219 775,641 3.1963 -1.06%
2003-03-10 0 9.400 9.050 9.400 9.400 9.800 37,000 357,385 9.6591 3.236 3.115 3.236 3.236 3.373 107,486 3.3250 -4.08%
2003-03-07 0 9.800 9.750 9.800 9.600 10.00 121,500 1,197,625 9.8570 3.373 3.356 3.373 3.305 3.442 352,960 3.3931 1.55%
2003-03-06 0 9.650 9.500 9.650 9.600 9.800 75,400 732,030 9.7086 3.322 3.270 3.322 3.305 3.373 219,039 3.3420 -2.53%
2003-03-05 0 9.900 9.900 10.00 9.900 10.00 33,500 335,100 10.003 3.408 3.408 3.442 3.408 3.442 97,318 3.4433 -3.41%
2003-03-04 0 10.25 10.10 10.25 9.900 10.25 66,500 663,000 9.9699 3.528 3.477 3.528 3.408 3.528 193,184 3.4320 3.54%
2003-03-03 0 9.900 9.900 10.00 9.900 9.900 111,000 1,098,900 9.9000 3.408 3.408 3.442 3.408 3.408 322,457 3.4079 -0.50%
2003-02-28 0 9.950 9.900 10.00 9.900 10.25 714,000 7,112,522 9.9615 3.425 3.408 3.442 3.408 3.528 2,074,186 3.4291 1.02%
2003-02-27 0 9.850 9.750 9.850 9.750 9.850 36,500 356,675 9.7719 3.391 3.356 3.391 3.356 3.391 106,033 3.3638 0.51%
2003-02-26 0 9.800 9.700 9.800 9.800 9.950 232,000 2,292,750 9.8825 3.373 3.339 3.373 3.373 3.425 673,965 3.4019 -0.51%
2003-02-25 0 9.850 9.750 9.900 9.850 10.05 165,000 1,643,225 9.9589 3.391 3.356 3.408 3.391 3.460 479,329 3.4282 -1.99%
2003-02-24 0 10.05 9.900 10.10 9.850 10.25 39,000 393,300 10.085 3.460 3.408 3.477 3.391 3.528 113,296 3.4714 -0.99%
2003-02-21 0 10.15 9.950 10.15 10.05 10.15 350,500 3,632,856 10.365 3.494 3.425 3.494 3.460 3.494 1,018,210 3.5679 -2.87%
2003-02-20 0 10.45 10.30 10.45 10.20 10.70 408,500 4,264,564 10.440 3.597 3.546 3.597 3.511 3.683 1,186,702 3.5936 0.00%
2003-02-19 0 10.45 10.40 10.45 10.10 10.45 289,000 2,979,700 10.310 3.597 3.580 3.597 3.477 3.597 839,551 3.5492 -0.48%
2003-02-18 0 10.50 10.50 10.55 9.950 10.55 451,500 4,645,975 10.290 3.614 3.614 3.632 3.425 3.632 1,311,617 3.5422 5.00%
2003-02-17 0 10.00 9.900 9.950 9.800 10.00 44,000 438,475 9.9653 3.442 3.408 3.425 3.373 3.442 127,821 3.4304 1.52%
2003-02-14 0 9.850 9.800 9.900 9.800 9.900 149,500 1,477,825 9.8851 3.391 3.373 3.408 3.373 3.408 434,301 3.4028 -1.01%
2003-02-13 0 9.950 9.700 9.950 9.950 10.15 283,000 2,844,000 10.049 3.425 3.339 3.425 3.425 3.494 822,121 3.4593 -2.45%
2003-02-12 0 10.20 10.20 10.25 10.15 10.30 185,000 1,886,700 10.198 3.511 3.511 3.528 3.494 3.546 537,429 3.5106 -1.92%
2003-02-11 0 10.40 10.35 10.45 10.20 10.50 305,500 3,177,950 10.402 3.580 3.563 3.597 3.511 3.614 887,484 3.5809 1.96%
2003-02-10 0 10.20 10.20 10.25 9.850 10.20 194,500 1,962,875 10.092 3.511 3.511 3.528 3.391 3.511 565,027 3.4740 4.08%
2003-02-07 0 9.800 9.750 9.800 9.700 9.800 247,000 2,408,300 9.7502 3.373 3.356 3.373 3.339 3.373 717,540 3.3563 0.51%
2003-02-06 0 9.750 9.750 9.800 9.700 9.800 425,000 4,142,800 9.7478 3.356 3.356 3.373 3.339 3.373 1,234,634 3.3555 -1.02%
2003-02-05 0 9.850 9.800 9.850 9.800 9.850 428,000 4,194,325 9.7998 3.391 3.373 3.391 3.373 3.391 1,243,349 3.3734 0.51%
2003-02-04 0 9.800 9.750 9.800 9.750 9.850 484,500 4,741,075 9.7855 3.373 3.356 3.373 3.356 3.391 1,407,483 3.3685 0.51%
2003-01-30 0 9.750 9.600 9.750 9.500 9.800 306,000 2,973,850 9.7185 3.356 3.305 3.356 3.270 3.373 888,937 3.3454 1.56%
2003-01-29 0 9.600 9.400 9.600 9.500 9.600 65,000 618,849 9.5208 3.305 3.236 3.305 3.270 3.305 188,826 3.2773 0.00%
2003-01-28 0 9.600 9.550 9.600 9.400 9.600 95,000 901,450 9.4889 3.305 3.287 3.305 3.236 3.305 275,977 3.2664 1.05%
2003-01-27 0 9.500 9.400 9.900 9.400 9.950 855,500 8,293,525 9.6944 3.270 3.236 3.408 3.236 3.425 2,485,246 3.3371 0.53%
2003-01-24 0 9.450 9.400 9.450 9.400 9.850 321,000 3,060,750 9.5350 3.253 3.236 3.253 3.236 3.391 932,512 3.2823 -4.06%
2003-01-23 0 9.850 9.750 9.900 9.850 9.950 352,500 3,488,575 9.8967 3.391 3.356 3.408 3.391 3.425 1,024,020 3.4067 0.00%
2003-01-22 0 9.850 9.800 9.850 9.700 9.850 437,000 4,270,635 9.7726 3.391 3.373 3.391 3.339 3.391 1,269,495 3.3640 1.03%
2003-01-21 0 9.750 9.650 9.750 9.700 9.800 219,500 2,129,175 9.7001 3.356 3.322 3.356 3.339 3.373 637,652 3.3391 0.52%
2003-01-20 0 9.700 9.650 9.750 9.650 9.700 106,500 1,039,145 9.7572 3.339 3.322 3.356 3.322 3.339 309,385 3.3587 -2.02%
2003-01-17 0 9.900 9.800 9.900 9.800 9.900 140,500 1,383,150 9.8445 3.408 3.373 3.408 3.373 3.408 408,156 3.3888 0.51%
2003-01-16 0 9.850 9.800 9.850 9.650 9.950 1,121,000 10,932,575 9.7525 3.391 3.373 3.391 3.322 3.425 3,256,530 3.3571 1.55%
2003-01-15 0 9.700 9.650 9.700 9.650 9.700 228,000 2,207,175 9.6806 3.339 3.322 3.339 3.322 3.339 662,345 3.3324 0.00%
2003-01-14 0 9.700 9.650 9.700 9.650 9.750 1,201,000 11,644,525 9.6957 3.339 3.322 3.339 3.322 3.356 3,488,932 3.3376 -0.51%
2003-01-13 0 9.750 9.750 9.800 9.600 9.800 458,500 4,452,325 9.7106 3.356 3.356 3.373 3.305 3.373 1,331,953 3.3427 2.63%
2003-01-10 0 9.500 9.450 9.550 9.450 9.550 1,000,000 9,479,975 9.4800 3.270 3.253 3.287 3.253 3.287 2,905,022 3.2633 2.15%
2003-01-09 0 9.300 9.300 9.350 9.250 9.350 237,000 2,204,050 9.2998 3.201 3.201 3.219 3.184 3.219 688,490 3.2013 -0.53%
2003-01-08 0 9.350 9.350 9.400 9.350 9.400 378,500 3,547,500 9.3725 3.219 3.219 3.236 3.219 3.236 1,099,551 3.2263 0.00%
2003-01-07 0 9.350 9.350 9.400 9.300 9.400 296,000 2,770,905 9.3612 3.219 3.219 3.236 3.201 3.236 859,887 3.2224 0.00%
2003-01-06 0 9.350 9.300 9.350 9.200 9.400 72,500 678,550 9.3593 3.219 3.201 3.219 3.167 3.236 210,614 3.2218 1.08%
2003-01-03 0 9.250 9.200 9.250 9.200 9.300 361,000 3,337,800 9.2460 3.184 3.167 3.184 3.167 3.201 1,048,713 3.1828 0.00%
2003-01-02 0 9.250 9.200 9.250 9.250 9.300 74,000 683,525 9.2368 3.184 3.167 3.184 3.184 3.201 214,972 3.1796 1.09%
2002-12-31 0 9.150 9.150 9.200 9.150 9.200 263,500 2,422,400 9.1932 3.150 3.150 3.167 3.150 3.167 765,473 3.1646 -0.54%
2002-12-30 0 9.200 9.150 9.200 9.150 9.200 228,500 2,100,700 9.1934 3.167 3.150 3.167 3.150 3.167 663,798 3.1647 -1.08%
2002-12-27 0 9.300 9.300 9.450 9.300 9.550 35,000 331,800 9.4800 3.201 3.201 3.253 3.201 3.287 101,676 3.2633 -1.59%
2002-12-24 0 9.450 9.300 9.450 9.350 9.450 114,500 1,087,173 9.4950 3.253 3.201 3.253 3.219 3.253 332,625 3.2685 0.00%
2002-12-23 0 9.450 9.450 9.500 9.450 9.900 331,000 3,182,025 9.6134 3.253 3.253 3.270 3.253 3.408 961,562 3.3092 0.00%
2002-12-20 0 9.450 9.450 9.500 9.300 9.500 54,000 509,056 9.4270 3.253 3.253 3.270 3.201 3.270 156,871 3.2451 2.16%
2002-12-19 0 9.250 9.200 9.250 9.200 9.400 430,000 4,034,283 9.3821 3.184 3.167 3.184 3.167 3.236 1,249,159 3.2296 -1.60%
2002-12-18 0 9.400 9.300 9.400 9.350 9.450 155,000 1,463,215 9.4401 3.236 3.201 3.236 3.219 3.253 450,278 3.2496 0.00%
2002-12-17 0 9.400 9.400 9.450 9.400 9.850 450,700 4,320,190 9.5855 3.236 3.236 3.253 3.236 3.391 1,309,293 3.2996 -4.57%
2002-12-16 0 9.850 9.700 9.750 9.650 10.20 211,500 2,089,250 9.8783 3.391 3.339 3.356 3.322 3.511 614,412 3.4004 -3.43%
2002-12-13 0 10.20 10.10 10.20 10.15 10.20 266,000 2,706,350 10.174 3.511 3.477 3.511 3.494 3.511 772,736 3.5023 -0.49%
2002-12-12 0 10.25 10.20 10.25 10.20 10.35 186,500 1,908,025 10.231 3.528 3.511 3.528 3.511 3.563 541,787 3.5217 -0.97%
2002-12-11 0 10.35 10.20 10.40 10.15 10.40 65,000 671,525 10.331 3.563 3.511 3.580 3.494 3.580 188,826 3.5563 2.48%
2002-12-10 0 10.10 10.05 10.20 10.00 10.10 39,000 391,050 10.027 3.477 3.460 3.511 3.442 3.477 113,296 3.4516 0.00%
2002-12-09 0 10.10 10.05 10.10 10.05 10.65 132,500 1,349,750 10.187 3.477 3.460 3.477 3.460 3.666 384,915 3.5066 -6.48%
2002-12-06 0 10.80 10.20 10.80 10.85 11.05 32,000 348,950 10.905 3.718 3.511 3.718 3.735 3.804 92,961 3.7537 -0.46%
2002-12-05 0 10.85 10.50 10.85 - - 0 0 - 3.735 3.614 3.735 - - 0 - -1.36%
2002-12-04 0 11.00 10.50 11.00 - - 0 0 - 3.787 3.614 3.787 - - 0 - -1.35%
2002-12-03 0 11.15 10.20 11.15 11.15 11.20 60,500 675,250 11.161 3.838 3.511 3.838 3.838 3.855 175,754 3.8420 0.00%
2002-12-02 0 11.15 11.15 11.20 11.05 11.25 103,500 1,156,150 11.171 3.838 3.838 3.855 3.804 3.873 300,670 3.8452 1.36%
2002-11-29 0 11.00 10.95 11.10 11.00 11.00 7,500 82,500 11.000 3.787 3.769 3.821 3.787 3.787 21,788 3.7865 0.92%
2002-11-28 0 10.90 10.90 10.95 10.85 11.00 102,000 1,116,350 10.945 3.752 3.752 3.769 3.735 3.787 296,312 3.7675 0.00%
2002-11-27 0 10.90 10.90 11.00 10.50 11.15 245,500 2,700,725 11.001 3.752 3.752 3.787 3.614 3.838 713,183 3.7869 3.81%
2002-11-26 0 10.50 10.45 10.80 10.30 10.70 155,500 1,641,275 10.555 3.614 3.597 3.718 3.546 3.683 451,731 3.6333 2.94%
2002-11-25 0 10.20 10.20 10.25 10.20 10.20 10,000 102,000 10.200 3.511 3.511 3.528 3.511 3.511 29,050 3.5112 0.99%
2002-11-22 0 10.10 10.10 10.35 10.10 10.50 9,500 97,850 10.300 3.477 3.477 3.563 3.477 3.614 27,598 3.5456 -2.42%
2002-11-21 0 10.35 10.30 10.35 10.25 10.35 97,000 998,550 10.294 3.563 3.546 3.563 3.528 3.563 281,787 3.5436 0.98%
2002-11-20 0 10.25 10.20 10.25 10.10 10.30 225,000 2,295,250 10.201 3.528 3.511 3.528 3.477 3.546 653,630 3.5115 1.49%
2002-11-19 0 10.10 9.950 10.10 9.950 10.10 106,000 1,066,575 10.062 3.477 3.425 3.477 3.425 3.477 307,932 3.4637 0.00%
2002-11-18 0 10.10 10.10 10.15 10.05 10.25 185,000 1,876,500 10.143 3.477 3.477 3.494 3.460 3.528 537,429 3.4916 -2.42%
2002-11-15 0 10.35 10.25 10.35 9.950 10.45 186,500 1,886,475 10.115 3.563 3.528 3.563 3.425 3.597 541,787 3.4820 4.02%
2002-11-14 0 9.950 9.950 10.00 9.950 10.00 90,000 897,600 9.9733 3.425 3.425 3.442 3.425 3.442 261,452 3.4331 -1.00%
2002-11-13 0 10.05 9.950 10.10 10.00 10.10 134,500 1,346,975 10.015 3.460 3.425 3.477 3.442 3.477 390,725 3.4474 -0.50%
2002-11-12 0 10.10 9.900 10.10 10.05 10.25 288,000 2,919,763 10.138 3.477 3.408 3.477 3.460 3.528 836,646 3.4898 -0.98%
2002-11-11 0 10.20 10.10 10.25 10.00 10.30 322,850 3,270,930 10.131 3.511 3.477 3.528 3.442 3.546 937,886 3.4876 2.51%
2002-11-08 0 9.950 9.900 10.00 9.900 10.00 281,000 2,782,800 9.9032 3.425 3.408 3.442 3.408 3.442 816,311 3.4090 -0.50%
2002-11-07 0 10.00 9.900 10.00 9.500 10.15 588,100 5,756,275 9.7879 3.442 3.408 3.442 3.270 3.494 1,708,443 3.3693 3.63%
2002-11-06 0 9.650 9.600 9.700 9.500 9.700 153,000 1,464,625 9.5727 3.322 3.305 3.339 3.270 3.339 444,468 3.2952 0.00%
2002-11-05 0 9.650 9.550 9.700 9.300 9.650 171,500 1,623,100 9.4641 3.322 3.287 3.339 3.201 3.322 498,211 3.2579 4.32%
2002-11-04 0 9.250 9.250 9.300 9.150 9.300 144,500 1,335,200 9.2401 3.184 3.184 3.201 3.150 3.201 419,776 3.1807 0.54%
2002-11-01 0 9.200 9.150 9.200 9.150 9.200 161,500 1,485,725 9.1995 3.167 3.150 3.167 3.150 3.167 469,161 3.1668 0.00%
2002-10-31 0 9.200 9.200 9.300 9.200 9.400 280,000 2,615,880 9.3424 3.167 3.167 3.201 3.167 3.236 813,406 3.2160 -1.60%
2002-10-30 0 9.350 9.300 9.400 9.350 9.450 223,000 2,092,625 9.3840 3.219 3.201 3.236 3.219 3.253 647,820 3.2303 -0.53%
2002-10-29 0 9.400 9.350 9.400 9.350 9.550 68,500 648,100 9.4613 3.236 3.219 3.236 3.219 3.287 198,994 3.2569 0.00%
2002-10-28 0 9.400 9.350 9.400 9.300 9.500 65,000 608,900 9.3677 3.236 3.219 3.236 3.201 3.270 188,826 3.2247 0.00%
2002-10-25 0 9.400 9.300 9.450 9.300 9.450 448,000 4,212,900 9.4038 3.236 3.201 3.253 3.201 3.253 1,301,450 3.2371 -0.53%
2002-10-24 0 9.450 9.450 9.500 9.400 9.750 264,000 2,504,475 9.4866 3.253 3.253 3.270 3.236 3.356 766,926 3.2656 0.53%
2002-10-23 0 9.400 9.350 9.400 9.400 9.700 88,500 839,175 9.4822 3.236 3.219 3.236 3.236 3.339 257,094 3.2641 0.00%
2002-10-22 0 9.400 9.350 9.450 9.400 9.650 135,000 1,284,375 9.5139 3.236 3.219 3.253 3.236 3.322 392,178 3.2750 0.53%
2002-10-21 0 9.350 9.350 9.550 9.300 9.350 122,000 1,140,000 9.3443 3.219 3.219 3.287 3.201 3.219 354,413 3.2166 -0.53%
2002-10-18 0 9.400 9.400 9.450 9.000 9.650 923,751 8,702,967 9.4213 3.236 3.236 3.253 3.098 3.322 2,683,517 3.2431 4.44%
2002-10-17 0 9.000 8.950 9.050 9.000 9.100 397,000 3,583,670 9.0269 3.098 3.081 3.115 3.098 3.133 1,153,294 3.1073 -2.70%
2002-10-16 0 9.250 9.250 9.300 9.150 9.400 368,500 3,420,925 9.2834 3.184 3.184 3.201 3.150 3.236 1,070,501 3.1956 0.00%
2002-10-15 0 9.250 9.150 9.350 9.050 9.300 234,000 2,128,050 9.0942 3.184 3.150 3.219 3.115 3.201 679,775 3.1305 2.78%
2002-10-11 0 9.000 9.000 9.050 9.000 9.050 93,000 837,650 9.0070 3.098 3.098 3.115 3.098 3.115 270,167 3.1005 -0.55%
2002-10-10 0 9.050 9.000 9.050 9.000 9.050 132,500 1,195,350 9.0215 3.115 3.098 3.115 3.098 3.115 384,915 3.1055 0.56%
2002-10-09 0 9.000 8.950 9.000 8.950 9.150 115,000 1,035,375 9.0033 3.098 3.081 3.098 3.081 3.150 334,078 3.0992 0.00%
2002-10-08 0 9.000 8.900 9.100 8.900 9.000 7,500 67,225 8.9633 3.098 3.064 3.133 3.064 3.098 21,788 3.0855 0.67%
2002-10-07 0 9.000 8.950 9.000 8.950 9.000 105,500 955,359 9.0555 3.077 3.060 3.077 3.060 3.077 308,537 3.0964 1.12%
2002-10-04 0 8.900 8.900 9.150 8.800 9.250 357,500 3,305,555 9.2463 3.043 3.043 3.129 3.009 3.163 1,045,516 3.1617 -4.30%
2002-10-03 0 9.300 9.250 9.300 9.200 9.400 337,500 3,143,250 9.3133 3.180 3.163 3.180 3.146 3.214 987,025 3.1846 -3.13%
2002-10-02 0 9.600 9.600 9.700 9.150 9.800 2,630,000 24,039,375 9.1404 3.283 3.283 3.317 3.129 3.351 7,691,485 3.1255 0.00%
2002-09-30 0 9.600 9.500 9.600 9.600 9.600 102,000 979,200 9.6000 3.283 3.248 3.283 3.283 3.283 298,301 3.2826 -1.03%
2002-09-27 0 9.700 9.700 9.800 9.500 9.750 348,500 3,380,400 9.6999 3.317 3.317 3.351 3.248 3.334 1,019,195 3.3167 -0.51%
2002-09-26 0 9.750 9.750 9.800 9.750 9.800 248,500 2,429,050 9.7748 3.334 3.334 3.351 3.334 3.351 726,743 3.3424 1.04%
2002-09-25 0 9.650 9.600 9.650 9.700 9.850 29,000 279,125 9.6250 3.300 3.283 3.300 3.317 3.368 84,811 3.2911 0.00%
2002-09-24 0 9.650 9.600 9.800 9.600 9.800 99,500 956,120 9.6092 3.300 3.283 3.351 3.283 3.351 290,990 3.2858 0.00%
2002-09-23 0 9.650 9.550 9.750 9.450 9.800 208,000 1,986,425 9.5501 3.300 3.265 3.334 3.231 3.351 608,300 3.2655 -1.03%
2002-09-20 0 9.750 9.700 9.750 9.700 9.900 191,000 1,876,417 9.8242 3.334 3.317 3.334 3.317 3.385 558,583 3.3592 -2.01%
2002-09-19 0 9.950 9.900 10.00 9.900 10.05 248,500 2,464,000 9.9155 3.402 3.385 3.419 3.385 3.436 726,743 3.3905 -1.49%
2002-09-18 0 10.10 10.15 10.60 9.950 10.20 284,500 2,854,625 10.034 3.454 3.471 3.625 3.402 3.488 832,026 3.4309 -1.94%
2002-09-17 0 10.30 10.30 10.35 10.30 10.50 56,500 584,025 10.337 3.522 3.522 3.539 3.522 3.590 165,235 3.5345 -2.83%
2002-09-16 0 10.60 10.50 10.60 10.55 10.70 45,000 477,225 10.605 3.625 3.590 3.625 3.607 3.659 131,603 3.6262 -1.85%
2002-09-13 0 10.80 10.80 10.95 10.75 10.80 56,000 603,825 10.783 3.693 3.693 3.744 3.676 3.693 163,773 3.6870 -1.82%
2002-09-12 0 11.00 10.90 11.05 10.70 11.00 175,000 1,899,725 10.856 3.761 3.727 3.778 3.659 3.761 511,791 3.7119 2.80%
2002-09-11 0 10.70 10.70 10.75 10.60 10.80 135,000 1,444,200 10.698 3.659 3.659 3.676 3.625 3.693 394,810 3.6580 -0.47%
2002-09-10 0 10.75 10.70 10.75 10.65 10.80 200,000 2,158,350 10.792 3.676 3.659 3.676 3.642 3.693 584,904 3.6901 -0.46%
2002-09-09 0 10.80 10.75 10.90 10.80 10.90 470,000 5,176,000 11.013 3.693 3.676 3.727 3.693 3.727 1,374,524 3.7657 -1.82%
2002-09-06 0 11.00 10.90 11.20 11.00 11.00 18,000 198,000 11.000 3.761 3.727 3.830 3.761 3.761 52,641 3.7613 0.00%
2002-09-05 0 11.00 10.90 11.00 11.00 11.00 346,000 3,838,628 11.094 3.761 3.727 3.761 3.761 3.761 1,011,884 3.7935 -0.90%
2002-09-04 0 11.10 11.05 11.15 10.90 11.25 457,500 5,077,050 11.097 3.795 3.778 3.813 3.727 3.847 1,337,967 3.7946 -0.89%
2002-09-03 0 11.20 11.20 11.25 11.15 11.20 90,500 1,013,225 11.196 3.830 3.830 3.847 3.813 3.830 264,669 3.8283 0.00%
2002-09-02 0 11.20 11.15 11.25 11.15 11.60 61,500 693,475 11.276 3.830 3.813 3.847 3.813 3.966 179,858 3.8557 -3.45%
2002-08-30 0 11.60 11.55 11.60 11.40 11.65 65,500 760,625 11.613 3.966 3.949 3.966 3.898 3.984 191,556 3.9708 0.87%
2002-08-29 0 11.50 11.35 11.55 10.90 11.50 109,500 1,235,075 11.279 3.932 3.881 3.949 3.727 3.932 320,235 3.8568 4.07%
2002-08-28 0 11.05 11.05 11.15 10.90 11.15 338,000 3,731,750 11.041 3.778 3.778 3.813 3.727 3.813 988,487 3.7752 0.00%
2002-08-27 0 11.05 11.05 11.15 10.95 11.30 59,000 656,550 11.128 3.778 3.778 3.813 3.744 3.864 172,547 3.8051 1.38%
2002-08-26 0 10.90 10.90 11.00 10.80 11.00 98,500 1,071,600 10.879 3.727 3.727 3.761 3.693 3.761 288,065 3.7200 1.40%
2002-08-23 0 10.75 10.75 10.80 10.75 10.80 342,500 3,687,800 10.767 3.676 3.676 3.693 3.676 3.693 1,001,648 3.6817 -0.46%
2002-08-22 0 10.80 10.80 10.85 10.40 11.05 298,500 3,172,236 10.627 3.693 3.693 3.710 3.556 3.778 872,969 3.6338 4.85%
2002-08-21 0 10.30 10.25 10.40 10.10 10.40 245,312 2,517,651 10.263 3.522 3.505 3.556 3.454 3.556 717,420 3.5093 1.48%
2002-08-20 0 10.15 10.10 10.25 9.950 10.30 307,500 3,093,150 10.059 3.471 3.454 3.505 3.402 3.522 899,290 3.4395 2.01%
2002-08-19 0 9.950 9.900 9.950 9.950 10.10 21,000 210,000 10.000 3.402 3.385 3.402 3.402 3.454 61,415 3.4194 0.00%
2002-08-16 0 9.950 9.950 10.00 9.850 10.00 161,500 1,611,425 9.9779 3.402 3.402 3.419 3.368 3.419 472,310 3.4118 -0.50%
2002-08-15 0 10.00 10.00 10.10 9.800 10.50 408,000 4,119,500 10.097 3.419 3.419 3.454 3.351 3.590 1,193,204 3.4525 -0.99%
2002-08-14 0 10.10 10.10 10.50 - - 0 0 - 3.454 3.454 3.590 - - 0 - 0.00%
2002-08-13 0 10.10 10.05 10.10 10.10 10.75 151,000 1,610,800 10.668 3.454 3.436 3.454 3.454 3.676 441,602 3.6476 -6.05%
2002-08-12 0 10.75 10.75 10.95 10.75 11.20 30,100 329,205 10.937 3.676 3.676 3.744 3.676 3.830 88,028 3.7398 -1.83%
2002-08-09 0 10.95 10.75 10.95 10.90 11.10 35,500 387,000 10.901 3.744 3.676 3.744 3.727 3.795 103,820 3.7276 -0.45%
2002-08-08 0 11.00 10.80 11.00 10.65 11.00 43,000 462,575 10.758 3.761 3.693 3.761 3.642 3.761 125,754 3.6784 3.29%
2002-08-07 0 10.65 10.65 10.95 10.50 10.85 97,500 1,045,800 10.726 3.642 3.642 3.744 3.590 3.710 285,141 3.6677 -3.62%
2002-08-06 0 11.05 - 11.05 11.05 11.05 14,500 160,225 11.050 3.778 - 3.778 3.778 3.778 42,406 3.7784 -2.21%
2002-08-05 0 11.30 - 11.30 10.95 11.30 76,500 841,850 11.005 3.864 - 3.864 3.744 3.864 223,726 3.7629 2.73%
2002-08-02 0 11.00 10.85 11.00 11.00 11.00 54,500 599,500 11.000 3.761 3.710 3.761 3.761 3.761 159,386 3.7613 0.00%
2002-08-01 0 11.00 10.60 11.05 11.00 11.30 122,500 1,349,250 11.014 3.761 3.625 3.778 3.761 3.864 358,254 3.7662 -0.90%
2002-07-31 0 11.10 11.05 11.10 11.00 11.50 349,500 3,881,100 11.105 3.795 3.778 3.795 3.761 3.932 1,022,119 3.7971 2.78%
2002-07-30 0 10.80 10.95 11.00 10.80 11.35 166,500 1,851,325 11.119 3.693 3.744 3.761 3.693 3.881 486,932 3.8020 -4.42%
2002-07-29 0 11.30 - 11.30 - - 0 0 - 3.864 - 3.864 - - 0 - -0.44%
2002-07-26 0 11.35 11.10 11.35 10.95 11.35 13,500 151,275 11.206 3.881 3.795 3.881 3.744 3.881 39,481 3.8316 -1.73%
2002-07-25 0 11.55 11.50 11.55 11.10 11.55 335,500 3,784,750 11.281 3.949 3.932 3.949 3.795 3.949 981,176 3.8574 0.43%
2002-07-24 0 11.50 11.50 11.60 11.20 11.50 35,000 398,825 11.395 3.932 3.932 3.966 3.830 3.932 102,358 3.8964 -2.54%
2002-07-23 0 11.80 11.35 11.80 11.10 11.95 9,000 102,500 11.389 4.035 3.881 4.035 3.795 4.086 26,321 3.8943 4.89%
2002-07-22 0 11.25 11.25 11.30 11.25 11.35 54,000 608,375 11.266 3.847 3.847 3.864 3.847 3.881 157,924 3.8523 -0.88%
2002-07-19 0 11.35 11.35 11.40 11.35 11.40 41,500 472,075 11.375 3.881 3.881 3.898 3.881 3.898 121,368 3.8896 -1.30%
2002-07-18 0 11.50 11.40 11.50 11.30 11.50 115,500 1,318,225 11.413 3.932 3.898 3.932 3.864 3.932 337,782 3.9026 1.32%
2002-07-17 0 11.35 11.35 11.40 11.35 11.60 134,000 1,535,975 11.463 3.881 3.881 3.898 3.881 3.966 391,886 3.9194 -2.16%
2002-07-16 0 11.60 11.55 11.60 11.55 11.65 97,000 1,125,250 11.601 3.966 3.949 3.966 3.949 3.984 283,678 3.9666 -0.43%
2002-07-15 0 11.65 11.60 11.70 11.55 11.70 449,100 5,202,755 11.585 3.984 3.966 4.001 3.949 4.001 1,313,401 3.9613 0.43%
2002-07-12 0 11.60 11.55 11.60 11.55 11.75 184,500 2,147,900 11.642 3.966 3.949 3.966 3.949 4.018 539,574 3.9807 0.00%
2002-07-11 0 11.60 11.50 11.60 11.55 11.80 135,000 1,572,025 11.645 3.966 3.932 3.966 3.949 4.035 394,810 3.9817 -3.33%
2002-07-10 0 12.00 12.00 12.10 12.00 12.25 41,000 495,325 12.081 4.103 4.103 4.137 4.103 4.189 119,905 4.1310 -3.23%
2002-07-09 0 12.40 12.10 12.35 12.30 12.40 227,500 2,803,150 12.322 4.240 4.137 4.223 4.206 4.240 665,328 4.2132 0.00%
2002-07-08 0 12.40 12.30 12.40 12.35 12.55 536,000 6,649,925 12.407 4.240 4.206 4.240 4.223 4.291 1,567,542 4.2423 0.00%
2002-07-05 0 12.40 12.40 12.55 12.40 12.55 14,000 174,950 12.496 4.240 4.240 4.291 4.240 4.291 40,943 4.2730 -0.80%
2002-07-04 0 12.50 12.40 12.50 12.40 12.70 156,000 1,969,330 12.624 4.274 4.240 4.274 4.240 4.343 456,225 4.3166 -1.57%
2002-07-03 0 12.70 12.55 12.70 12.50 12.70 636,000 7,948,206 12.497 4.343 4.291 4.343 4.274 4.343 1,859,994 4.2732 0.00%
2002-07-02 0 12.70 12.50 12.70 12.30 12.90 69,000 859,850 12.462 4.343 4.274 4.343 4.206 4.411 201,792 4.2611 -1.55%
2002-06-28 0 12.90 12.80 12.90 12.80 12.90 45,000 579,975 12.888 4.411 4.377 4.411 4.377 4.411 131,603 4.4070 1.57%
2002-06-27 0 12.70 12.35 12.75 12.05 12.70 27,500 334,475 12.163 4.343 4.223 4.360 4.120 4.343 80,424 4.1589 5.39%
2002-06-26 0 12.05 12.05 - 11.85 12.10 332,500 3,977,975 11.964 4.120 4.120 - 4.052 4.137 972,403 4.0909 -1.63%
2002-06-25 0 12.25 12.10 12.25 12.25 12.30 9,000 110,400 12.267 4.189 4.137 4.189 4.189 4.206 26,321 4.1944 0.00%
2002-06-24 0 12.25 12.25 12.30 12.05 12.30 27,500 334,200 12.153 4.189 4.189 4.206 4.120 4.206 80,424 4.1555 1.24%
2002-06-21 0 12.10 12.10 12.80 12.10 12.40 34,500 423,375 12.272 4.137 4.137 4.377 4.137 4.240 100,896 4.1962 -1.63%
2002-06-20 0 12.30 12.30 12.80 12.05 12.30 4,500 54,875 12.194 4.206 4.206 4.377 4.120 4.206 13,160 4.1697 -1.60%
2002-06-19 0 12.50 12.50 12.90 12.45 12.55 101,500 1,268,825 12.501 4.274 4.274 4.411 4.257 4.291 296,839 4.2745 -1.19%
2002-06-18 0 12.65 12.60 12.65 12.50 12.80 66,000 829,800 12.573 4.325 4.308 4.325 4.274 4.377 193,018 4.2991 1.20%
2002-06-17 0 12.50 12.50 - 12.45 12.50 20,000 249,500 12.475 4.274 4.274 - 4.257 4.274 58,490 4.2657 0.00%
2002-06-14 0 12.50 12.50 12.55 12.40 12.60 244,500 3,059,200 12.512 4.274 4.274 4.291 4.240 4.308 715,045 4.2783 -2.34%
2002-06-13 0 12.80 12.70 12.95 12.80 12.95 139,000 1,790,250 12.879 4.377 4.343 4.428 4.377 4.428 406,508 4.4040 -0.78%
2002-06-12 0 12.90 12.85 12.95 12.90 12.95 16,000 206,950 12.934 4.411 4.394 4.428 4.411 4.428 46,792 4.4227 -0.77%
2002-06-11 0 13.00 12.95 13.00 12.85 13.30 312,500 4,070,940 13.027 4.445 4.428 4.445 4.394 4.548 913,912 4.4544 -3.70%
2002-06-10 0 13.50 13.30 13.45 13.35 13.50 211,600 2,843,220 13.437 4.616 4.548 4.599 4.565 4.616 618,828 4.5945 0.00%
2002-06-07 0 13.50 13.55 13.90 13.30 13.55 99,500 1,327,300 13.340 4.616 4.633 4.753 4.548 4.633 290,990 4.5613 1.50%
2002-06-06 0 13.30 13.30 13.35 13.00 13.30 118,000 1,565,125 13.264 4.548 4.548 4.565 4.445 4.548 345,093 4.5354 1.92%
2002-06-05 0 13.05 13.00 13.05 12.90 13.20 466,000 6,081,525 13.050 4.462 4.445 4.462 4.411 4.514 1,362,826 4.4624 -2.61%
2002-06-04 0 13.40 13.35 13.40 13.35 13.50 106,500 1,427,125 13.400 4.582 4.565 4.582 4.565 4.616 311,461 4.5820 -2.19%
2002-06-03 0 13.70 13.70 13.75 13.70 14.20 99,000 1,377,400 13.913 4.685 4.685 4.702 4.685 4.855 289,527 4.7574 -3.86%
2002-05-31 0 14.25 14.15 14.30 14.25 14.80 161,000 2,322,350 14.425 4.873 4.838 4.890 4.873 5.061 470,848 4.9323 -3.72%
2002-05-30 0 14.80 14.60 14.95 14.05 14.95 142,500 2,022,430 14.192 5.061 4.992 5.112 4.804 5.112 416,744 4.8529 4.59%
2002-05-29 0 14.15 14.05 14.15 14.05 14.15 65,000 916,000 14.092 4.838 4.804 4.838 4.804 4.838 190,094 4.8187 1.07%
2002-05-28 0 14.00 14.00 14.10 14.00 14.00 9,500 133,000 14.000 4.787 4.787 4.821 4.787 4.787 27,783 4.7871 -0.71%
2002-05-27 0 14.10 14.10 14.20 14.05 14.20 127,600 1,805,140 14.147 4.821 4.821 4.855 4.804 4.855 373,169 4.8373 -0.70%
2002-05-24 0 14.20 14.05 14.20 14.20 14.20 14,000 195,900 13.993 4.855 4.804 4.855 4.855 4.855 40,943 4.7847 -0.70%
2002-05-23 0 14.30 14.30 14.50 14.20 14.45 27,000 386,100 14.300 4.890 4.890 4.958 4.855 4.941 78,962 4.8897 -0.69%
2002-05-22 0 14.40 14.30 14.40 14.20 14.55 318,000 4,551,350 14.312 4.924 4.890 4.924 4.855 4.975 929,997 4.8939 -1.71%
2002-05-21 0 14.65 14.65 14.70 14.50 14.80 89,500 1,311,697 14.656 5.009 5.009 5.026 4.958 5.061 261,744 5.0114 -1.35%
2002-05-17 0 14.85 14.85 14.95 14.80 15.10 254,000 3,776,075 14.866 5.078 5.078 5.112 5.061 5.163 742,828 5.0834 -1.00%
2002-05-16 0 15.00 14.70 15.00 14.20 15.00 259,000 3,769,175 14.553 5.129 5.026 5.129 4.855 5.129 757,450 4.9761 5.63%
2002-05-15 0 14.20 14.20 14.45 14.10 14.20 228,000 3,212,950 14.092 4.855 4.855 4.941 4.821 4.855 666,790 4.8185 1.07%
2002-05-14 0 14.05 14.00 14.10 14.00 14.10 386,100 5,463,705 14.151 4.804 4.787 4.821 4.787 4.821 1,129,157 4.8387 -2.09%
2002-05-13 0 14.35 14.35 14.50 14.35 14.40 114,000 1,635,050 14.343 4.907 4.907 4.958 4.907 4.924 333,395 4.9042 -1.03%
2002-05-10 0 14.50 14.20 14.50 14.20 14.50 264,000 3,815,000 14.451 4.958 4.855 4.958 4.855 4.958 772,073 4.9412 -2.03%
2002-05-09 0 14.80 14.80 14.90 14.00 15.10 773,800 11,462,105 14.813 5.061 5.061 5.095 4.787 5.163 2,262,993 5.0650 5.71%
2002-05-08 0 14.00 13.95 14.00 13.70 14.05 127,500 1,774,400 13.917 4.787 4.770 4.787 4.685 4.804 372,876 4.7587 2.49%
2002-05-07 0 13.80 13.80 13.90 13.75 13.95 225,500 3,135,840 13.906 4.671 4.671 4.705 4.654 4.722 666,238 4.7068 -1.43%
2002-05-06 0 14.00 13.95 14.00 13.80 14.00 449,000 6,266,500 13.957 4.739 4.722 4.739 4.671 4.739 1,326,567 4.7238 -1.06%
2002-05-03 0 14.15 14.10 14.15 13.00 14.20 485,000 6,710,950 13.837 4.789 4.772 4.789 4.400 4.806 1,432,929 4.6834 11.42%
2002-05-02 0 12.70 12.30 12.70 12.15 12.70 128,000 1,611,100 12.587 4.299 4.163 4.299 4.112 4.299 378,175 4.2602 4.96%
2002-04-30 0 12.10 12.10 12.45 12.00 12.30 263,500 3,173,550 12.044 4.095 4.095 4.214 4.062 4.163 778,509 4.0764 -3.20%
2002-04-29 0 12.50 12.00 12.60 12.50 12.75 76,000 970,600 12.771 4.231 4.062 4.265 4.231 4.315 224,541 4.3226 -2.34%
2002-04-26 0 12.80 12.70 12.80 12.45 13.00 612,000 7,850,725 12.828 4.332 4.299 4.332 4.214 4.400 1,808,149 4.3419 2.81%
2002-04-25 0 12.45 12.45 12.50 12.45 12.55 310,000 3,874,100 12.497 4.214 4.214 4.231 4.214 4.248 915,893 4.2299 -0.80%
2002-04-24 0 12.55 12.55 12.60 12.10 12.80 112,500 1,400,400 12.448 4.248 4.248 4.265 4.095 4.332 332,380 4.2132 3.72%
2002-04-23 0 12.10 12.10 12.40 - - 0 0 - 4.095 4.095 4.197 - - 0 - 0.41%
2002-04-22 0 12.05 12.00 12.45 12.05 12.40 240,000 2,942,775 12.262 4.079 4.062 4.214 4.079 4.197 709,078 4.1501 -1.63%
2002-04-19 0 12.25 12.15 12.25 12.20 12.25 41,500 498,394 12.009 4.146 4.112 4.146 4.129 4.146 122,611 4.0648 2.08%
2002-04-18 0 12.00 12.00 12.10 11.90 12.00 237,302 2,838,723 11.962 4.062 4.062 4.095 4.028 4.062 701,107 4.0489 0.42%
2002-04-17 0 11.95 11.95 12.00 11.90 12.00 56,000 668,975 11.946 4.045 4.045 4.062 4.028 4.062 165,452 4.0433 1.27%
2002-04-16 0 11.80 11.75 11.85 11.75 12.05 80,508 958,320 11.903 3.994 3.977 4.011 3.977 4.079 237,860 4.0289 -2.48%
2002-04-15 0 12.10 12.10 12.15 12.10 12.20 31,698 384,356 12.126 4.095 4.095 4.112 4.095 4.129 93,651 4.1041 -1.22%
2002-04-12 0 12.25 12.10 12.25 12.10 12.25 185,000 2,245,725 12.139 4.146 4.095 4.146 4.095 4.146 546,581 4.1087 -1.21%
2002-04-11 0 12.40 12.30 12.40 11.90 12.40 1,113,492 13,406,752 12.040 4.197 4.163 4.197 4.028 4.197 3,289,803 4.0752 4.20%
2002-04-10 0 11.90 11.85 11.90 11.75 11.90 592,500 7,030,302 11.865 4.028 4.011 4.028 3.977 4.028 1,750,537 4.0161 0.85%
2002-04-09 0 11.80 11.80 11.85 11.80 11.95 298,500 3,559,150 11.923 3.994 3.994 4.011 3.994 4.045 881,916 4.0357 -1.26%
2002-04-08 0 11.95 11.90 12.00 11.85 12.05 571,636 6,831,312 11.950 4.045 4.028 4.062 4.011 4.079 1,688,894 4.0448 0.84%
2002-04-04 0 11.85 11.85 11.90 11.80 11.95 249,000 2,959,650 11.886 4.011 4.011 4.028 3.994 4.045 735,669 4.0231 0.00%
2002-04-03 0 11.85 11.85 11.90 11.85 11.90 142,500 1,691,600 11.871 4.011 4.011 4.028 4.011 4.028 421,015 4.0179 -0.42%
2002-04-02 0 11.90 11.85 11.90 11.85 12.00 62,500 743,950 11.903 4.028 4.011 4.028 4.011 4.062 184,656 4.0288 0.00%
2002-03-28 0 11.90 11.85 11.90 11.45 11.90 683,366 8,057,984 11.792 4.028 4.011 4.028 3.875 4.028 2,018,999 3.9911 4.85%
2002-03-27 0 11.35 11.30 11.35 11.25 11.90 1,112,000 12,731,850 11.450 3.842 3.825 3.842 3.808 4.028 3,285,395 3.8753 -4.62%
2002-03-26 0 11.90 11.90 11.95 11.90 12.10 258,500 3,099,550 11.991 4.028 4.028 4.045 4.028 4.095 763,736 4.0584 -2.46%
2002-03-25 0 12.20 12.20 12.25 12.20 12.35 33,000 404,300 12.252 4.129 4.129 4.146 4.129 4.180 97,498 4.1467 0.00%
2002-03-22 0 12.20 12.20 12.50 12.20 12.50 674,500 8,427,325 12.494 4.129 4.129 4.231 4.129 4.231 1,992,805 4.2289 -3.17%
2002-03-21 0 12.60 12.55 12.60 12.40 12.65 117,634 1,470,683 12.502 4.265 4.248 4.265 4.197 4.282 347,549 4.2316 0.40%
2002-03-20 0 12.55 12.50 12.55 12.10 12.55 749,500 9,351,793 12.477 4.248 4.231 4.248 4.095 4.248 2,214,392 4.2232 1.21%
2002-03-19 0 12.40 12.40 12.50 12.40 12.55 582,500 7,290,070 12.515 4.197 4.197 4.231 4.197 4.248 1,720,992 4.2360 -1.20%
2002-03-18 0 12.55 12.50 12.55 12.50 12.60 420,000 5,266,375 12.539 4.248 4.231 4.248 4.231 4.265 1,240,887 4.2440 0.40%
2002-03-15 0 12.50 12.45 12.55 12.10 13.20 1,122,200 14,011,150 12.485 4.231 4.214 4.248 4.095 4.468 3,315,531 4.2259 -6.02%
2002-03-14 0 13.30 13.35 13.40 13.25 13.55 455,000 6,088,450 13.381 4.502 4.519 4.535 4.485 4.586 1,344,294 4.5291 -2.21%
2002-03-13 0 13.60 13.60 13.95 13.60 13.85 9,000 122,950 13.661 4.603 4.603 4.722 4.603 4.688 26,590 4.6238 -2.51%
2002-03-12 0 13.95 13.80 13.95 13.60 14.00 291,000 4,018,050 13.808 4.722 4.671 4.722 4.603 4.739 859,757 4.6735 2.57%
2002-03-11 0 13.60 13.60 13.65 13.60 13.70 316,000 4,320,025 13.671 4.603 4.603 4.620 4.603 4.637 933,619 4.6272 -1.09%
2002-03-08 0 13.75 13.60 13.80 13.75 13.90 49,000 675,600 13.788 4.654 4.603 4.671 4.654 4.705 144,770 4.6667 -0.36%
2002-03-07 0 13.80 13.80 13.85 13.80 13.85 202,000 2,794,025 13.832 4.671 4.671 4.688 4.671 4.688 596,807 4.6816 -0.72%
2002-03-06 0 13.90 13.85 14.00 13.90 14.00 121,000 1,691,800 13.982 4.705 4.688 4.739 4.705 4.739 357,494 4.7324 -0.71%
2002-03-05 0 14.00 13.95 14.00 13.80 14.00 374,000 5,230,350 13.985 4.739 4.722 4.739 4.671 4.739 1,104,980 4.7334 2.94%
2002-03-04 0 13.60 13.60 13.70 13.40 13.70 443,000 6,017,000 13.582 4.603 4.603 4.637 4.535 4.637 1,308,840 4.5972 1.49%
2002-03-01 0 13.40 13.40 13.50 13.15 13.60 561,000 7,488,525 13.349 4.535 4.535 4.569 4.451 4.603 1,657,470 4.5180 0.75%
2002-02-28 0 13.30 13.30 13.50 13.05 13.40 418,000 5,532,600 13.236 4.502 4.502 4.569 4.417 4.535 1,234,978 4.4799 -2.21%
2002-02-27 0 13.60 13.60 13.65 13.50 13.65 269,500 3,661,400 13.586 4.603 4.603 4.620 4.569 4.620 796,236 4.5984 0.74%
2002-02-26 0 13.50 13.50 13.55 13.05 13.80 434,500 5,867,025 13.503 4.569 4.569 4.586 4.417 4.671 1,283,727 4.5703 -1.46%
2002-02-25 0 13.70 13.70 13.75 13.60 14.00 788,500 10,851,025 13.762 4.637 4.637 4.654 4.603 4.739 2,329,617 4.6579 0.00%
2002-02-22 0 13.70 13.65 13.70 13.25 13.75 207,500 2,822,225 13.601 4.637 4.620 4.637 4.485 4.654 613,057 4.6035 0.74%
2002-02-21 0 13.60 13.55 13.60 13.60 13.70 181,000 2,470,325 13.648 4.603 4.586 4.603 4.603 4.637 534,763 4.6195 -1.09%
2002-02-20 0 13.75 13.70 13.75 13.70 13.80 123,000 1,691,275 13.750 4.654 4.637 4.654 4.637 4.671 363,403 4.6540 -0.36%
2002-02-19 0 13.80 13.80 13.95 13.80 13.80 11,000 151,800 13.800 4.671 4.671 4.722 4.671 4.671 32,499 4.6709 0.73%
2002-02-18 0 13.70 13.70 13.90 13.50 13.60 290,500 3,935,875 13.549 4.637 4.637 4.705 4.569 4.603 858,280 4.5858 0.00%
2002-02-15 0 13.70 13.65 13.90 13.65 13.90 439,500 6,023,225 13.705 4.637 4.620 4.705 4.620 4.705 1,298,499 4.6386 -1.44%
2002-02-11 0 13.90 13.85 13.90 13.85 13.90 300,500 4,168,625 13.872 4.705 4.688 4.705 4.688 4.705 887,825 4.6953 0.00%
2002-02-08 0 13.90 13.90 - 13.85 14.00 113,500 1,577,450 13.898 4.705 4.705 - 4.688 4.739 335,335 4.7041 -2.11%
2002-02-07 0 14.20 14.20 14.30 14.00 14.20 103,500 1,458,100 14.088 4.806 4.806 4.840 4.739 4.806 305,790 4.7683 0.71%
2002-02-06 0 14.10 14.00 - 14.10 14.20 10,000 141,100 14.110 4.772 4.739 - 4.772 4.806 29,545 4.7758 0.71%
2002-02-05 0 14.00 14.00 - 13.95 14.15 624,500 8,750,975 14.013 4.739 4.739 - 4.722 4.789 1,845,080 4.7429 -2.44%
2002-02-04 0 14.35 14.35 14.50 14.35 14.85 146,500 2,142,400 14.624 4.857 4.857 4.908 4.857 5.026 432,833 4.9497 -3.37%
2002-02-01 0 14.85 14.10 14.20 13.50 15.10 785,000 10,816,900 13.779 5.026 4.772 4.806 4.569 5.111 2,319,276 4.6639 9.59%
2002-01-31 0 13.55 13.55 13.60 13.55 13.85 1,163,508 15,997,085 13.749 4.586 4.586 4.603 4.586 4.688 3,437,575 4.6536 -1.81%
2002-01-30 0 13.80 13.75 13.90 13.80 14.00 2,060,500 28,639,100 13.899 4.671 4.654 4.705 4.671 4.739 6,087,731 4.7044 -1.43%
2002-01-29 0 14.00 14.00 14.35 14.00 14.60 168,364 2,419,441 14.370 4.739 4.739 4.857 4.739 4.942 497,430 4.8639 0.00%
2002-01-28 0 14.00 13.95 14.00 13.95 14.20 304,500 4,296,561 14.110 4.739 4.722 4.739 4.722 4.806 899,643 4.7759 -1.41%
2002-01-25 0 14.20 14.20 14.60 14.00 14.40 609,500 8,684,950 14.249 4.806 4.806 4.942 4.739 4.874 1,800,763 4.8229 -2.74%
2002-01-24 0 14.60 - 14.60 14.50 14.75 270,500 3,945,450 14.586 4.942 - 4.942 4.908 4.992 799,190 4.9368 -1.35%
2002-01-23 0 14.80 14.75 14.80 14.65 14.85 665,500 9,850,275 14.801 5.009 4.992 5.009 4.959 5.026 1,966,214 5.0098 0.00%
2002-01-22 0 14.80 14.80 14.90 14.70 14.80 69,500 1,024,200 14.737 5.009 5.009 5.043 4.975 5.009 205,337 4.9879 -0.67%
2002-01-21 0 14.90 14.75 14.90 14.60 15.00 873,500 12,692,586 14.531 5.043 4.992 5.043 4.942 5.077 2,580,749 4.9182 3.11%
2002-01-18 0 14.45 14.45 14.50 14.15 14.55 368,500 5,305,625 14.398 4.891 4.891 4.908 4.789 4.925 1,088,730 4.8732 3.21%
2002-01-17 0 14.00 13.85 14.00 13.65 14.00 48,000 665,725 13.869 4.739 4.688 4.739 4.620 4.739 141,816 4.6943 2.56%
2002-01-16 0 13.65 13.65 13.80 13.60 13.70 37,500 510,775 13.621 4.620 4.620 4.671 4.603 4.637 110,793 4.6102 0.37%
2002-01-15 0 13.60 13.50 13.60 13.30 13.60 200,500 2,699,125 13.462 4.603 4.569 4.603 4.502 4.603 592,376 4.5564 0.00%
2002-01-14 0 13.60 13.60 13.80 13.50 13.75 48,500 658,800 13.584 4.603 4.603 4.671 4.569 4.654 143,293 4.5976 1.87%
2002-01-11 0 13.35 13.35 13.50 13.30 14.25 322,500 4,434,575 13.751 4.519 4.519 4.569 4.502 4.823 952,824 4.6541 -1.48%
2002-01-10 0 13.55 13.55 13.70 13.30 13.70 128,500 1,729,950 13.463 4.586 4.586 4.637 4.502 4.637 379,652 4.5567 -1.45%
2002-01-09 0 13.75 13.65 13.75 13.70 14.00 48,500 681,554 14.053 4.654 4.620 4.654 4.637 4.739 143,293 4.7564 -2.48%
2002-01-08 0 14.10 14.00 14.10 14.05 14.70 209,500 3,054,282 14.579 4.772 4.739 4.772 4.755 4.975 618,966 4.9345 -4.73%
2002-01-07 0 14.80 14.60 14.80 13.55 15.00 594,500 8,678,975 14.599 5.009 4.942 5.009 4.586 5.077 1,756,445 4.9412 10.86%
2002-01-04 0 13.35 13.35 13.50 13.30 13.70 331,000 4,489,200 13.563 4.519 4.519 4.569 4.502 4.637 977,937 4.5905 -0.37%
2002-01-03 0 13.40 13.40 13.50 13.20 13.55 112,000 1,497,750 13.373 4.535 4.535 4.569 4.468 4.586 330,903 4.5262 3.08%
2002-01-02 0 13.00 13.00 13.40 - - 0 0 - 4.400 4.400 4.535 - - 0 - 0.00%
2001-12-31 0 13.00 12.75 13.00 - - 0 0 - 4.400 4.315 4.400 - - 0 - 0.00%
2001-12-28 0 13.00 13.00 13.10 12.90 13.20 567,800 7,418,525 13.065 4.400 4.400 4.434 4.366 4.468 1,677,561 4.4222 -1.52%
2001-12-27 0 13.20 13.20 13.40 12.70 13.20 87,500 1,146,375 13.101 4.468 4.468 4.535 4.299 4.468 258,518 4.4344 3.12%
2001-12-24 0 12.80 12.70 12.95 12.80 12.85 6,000 77,000 12.833 4.332 4.299 4.383 4.332 4.349 17,727 4.3437 -0.39%
2001-12-21 0 12.85 12.85 12.95 12.50 13.20 73,000 930,200 12.742 4.349 4.349 4.383 4.231 4.468 215,678 4.3129 -2.65%
2001-12-20 0 13.20 13.10 13.20 12.75 13.60 108,500 1,432,950 13.207 4.468 4.434 4.468 4.315 4.603 320,562 4.4701 3.94%
2001-12-19 0 12.70 12.65 12.70 12.05 12.85 173,500 2,175,125 12.537 4.299 4.282 4.299 4.079 4.349 512,604 4.2433 5.39%
2001-12-18 0 12.05 12.00 12.05 11.95 12.10 328,500 3,938,525 11.989 4.079 4.062 4.079 4.045 4.095 970,551 4.0580 2.12%
2001-12-17 0 11.80 11.80 11.85 11.80 12.15 158,000 1,882,750 11.916 3.994 3.994 4.011 3.994 4.112 466,810 4.0332 0.85%
2001-12-14 0 11.70 11.60 11.80 11.00 11.80 325,000 3,687,575 11.346 3.960 3.926 3.994 3.723 3.994 960,210 3.8404 -0.85%
2001-12-13 0 11.80 11.75 12.00 11.50 13.65 309,500 4,092,400 13.223 3.994 3.977 4.062 3.892 4.620 914,415 4.4754 -13.24%
2001-12-12 0 13.60 13.50 13.70 13.05 13.85 509,500 6,820,250 13.386 4.603 4.569 4.637 4.417 4.688 1,505,314 4.5308 1.12%
2001-12-11 0 13.45 13.40 13.50 13.35 14.10 233,500 3,165,383 13.556 4.552 4.535 4.569 4.519 4.772 689,874 4.5884 -4.61%
2001-12-10 0 14.10 14.05 14.10 14.05 14.30 291,000 4,101,463 14.094 4.772 4.755 4.772 4.755 4.840 859,757 4.7705 0.71%
2001-12-07 0 14.00 13.90 14.00 13.80 14.40 343,500 4,814,000 14.015 4.739 4.705 4.739 4.671 4.874 1,014,868 4.7435 -2.10%
2001-12-06 0 14.30 14.00 14.30 13.00 15.20 542,500 7,705,275 14.203 4.840 4.739 4.840 4.400 5.145 1,602,812 4.8073 11.28%
2001-12-05 0 12.85 12.85 13.00 11.80 12.95 117,000 1,493,225 12.763 4.349 4.349 4.400 3.994 4.383 345,676 4.3197 3.63%
2001-12-04 0 12.40 12.35 12.50 11.30 12.50 203,500 2,464,525 12.111 4.197 4.180 4.231 3.825 4.231 601,239 4.0991 9.25%
2001-12-03 0 11.35 11.35 11.55 11.15 11.20 53,000 593,125 11.191 3.842 3.842 3.909 3.774 3.791 156,588 3.7878 1.79%
2001-11-30 0 11.15 11.15 11.55 11.00 11.15 216,000 2,388,450 11.058 3.774 3.774 3.909 3.723 3.774 638,170 3.7427 0.90%
2001-11-29 0 11.05 10.80 11.00 10.80 11.05 543,360 5,967,766 10.983 3.740 3.655 3.723 3.655 3.740 1,605,353 3.7174 0.45%
2001-11-28 0 11.00 10.90 11.00 10.70 11.00 435,500 4,666,915 10.716 3.723 3.689 3.723 3.622 3.723 1,286,681 3.6271 2.80%
2001-11-27 0 10.70 10.70 10.80 10.65 10.75 150,500 1,609,800 10.696 3.622 3.622 3.655 3.605 3.639 444,651 3.6204 0.00%
2001-11-26 0 10.70 10.65 10.70 10.65 10.75 256,000 2,739,000 10.699 3.622 3.605 3.622 3.605 3.639 756,350 3.6213 0.47%
2001-11-23 0 10.65 10.65 10.70 10.65 10.70 173,500 1,852,200 10.676 3.605 3.605 3.622 3.605 3.622 512,604 3.6133 -1.84%
2001-11-22 0 10.85 10.50 10.85 10.75 10.95 205,000 2,211,750 10.789 3.672 3.554 3.672 3.639 3.706 605,671 3.6517 0.46%
2001-11-21 0 10.80 10.75 10.80 10.65 10.85 1,443,600 15,449,876 10.702 3.655 3.639 3.655 3.605 3.672 4,265,105 3.6224 -0.46%
2001-11-20 0 10.85 10.85 10.95 10.50 10.95 647,500 6,975,670 10.773 3.672 3.672 3.706 3.554 3.706 1,913,034 3.6464 -0.91%
2001-11-19 0 10.95 10.80 10.95 11.00 11.15 280,500 3,112,650 11.097 3.706 3.655 3.706 3.723 3.774 828,735 3.7559 -1.35%
2001-11-16 0 11.10 11.10 11.15 11.10 11.20 93,500 1,045,750 11.184 3.757 3.757 3.774 3.757 3.791 276,245 3.7856 -0.45%
2001-11-15 0 11.15 11.15 11.20 11.15 11.25 226,000 2,526,625 11.180 3.774 3.774 3.791 3.774 3.808 667,715 3.7840 -0.45%
2001-11-14 0 11.20 11.15 11.20 10.95 11.20 157,000 1,745,375 11.117 3.791 3.774 3.791 3.706 3.791 463,855 3.7628 3.23%
2001-11-13 0 10.85 10.80 10.95 10.70 10.90 92,000 994,400 10.809 3.672 3.655 3.706 3.622 3.689 271,813 3.6584 -0.46%
2001-11-12 0 10.90 10.80 10.95 10.80 11.10 273,500 3,001,725 10.975 3.689 3.655 3.706 3.655 3.757 808,054 3.7148 -1.80%
2001-11-09 0 11.10 11.05 11.10 10.90 11.10 333,000 3,684,600 11.065 3.757 3.740 3.757 3.689 3.757 983,846 3.7451 0.45%
2001-11-08 0 11.05 11.00 11.10 10.70 11.10 306,000 3,352,225 10.955 3.740 3.723 3.757 3.622 3.757 904,075 3.7079 3.76%
2001-11-07 0 10.65 10.65 10.70 10.50 10.70 264,500 2,798,653 10.581 3.605 3.605 3.622 3.554 3.622 781,463 3.5813 1.43%
2001-11-06 0 10.50 10.40 10.50 10.25 10.90 691,000 7,206,325 10.429 3.554 3.520 3.554 3.469 3.689 2,041,554 3.5298 -3.23%
2001-11-05 0 10.85 10.80 10.85 10.50 10.90 296,500 3,209,800 10.826 3.672 3.655 3.672 3.554 3.689 876,007 3.6641 4.83%
2001-11-02 0 10.35 10.35 10.50 10.25 10.55 397,500 4,119,775 10.364 3.503 3.503 3.554 3.469 3.571 1,174,411 3.5080 0.98%
2001-11-01 0 10.25 10.20 10.25 10.00 10.25 301,000 3,049,300 10.131 3.469 3.452 3.469 3.385 3.469 889,302 3.4289 3.02%
2001-10-31 0 9.950 9.800 9.950 9.550 10.00 520,500 5,039,925 9.6829 3.368 3.317 3.368 3.232 3.385 1,537,813 3.2773 3.65%
2001-10-30 0 9.600 9.550 9.600 9.550 9.600 893,500 8,560,250 9.5806 3.249 3.232 3.249 3.232 3.249 2,639,839 3.2427 -1.54%
2001-10-29 0 9.750 9.700 9.750 9.600 9.800 522,500 5,044,875 9.6553 3.300 3.283 3.300 3.249 3.317 1,543,722 3.2680 4.28%
2001-10-26 0 9.350 9.300 9.350 9.250 9.350 605,500 5,635,280 9.3068 3.165 3.148 3.165 3.131 3.165 1,788,945 3.1501 1.08%
2001-10-24 0 9.250 9.250 9.300 9.200 9.400 399,230 3,704,949 9.2802 3.131 3.131 3.148 3.114 3.182 1,179,522 3.1411 -2.12%
2001-10-23 0 9.450 9.100 9.500 9.450 9.500 52,000 492,000 9.4615 3.199 3.080 3.215 3.199 3.215 153,634 3.2024 -2.07%
2001-10-22 0 9.650 9.550 9.650 9.600 9.650 171,500 1,654,575 9.6477 3.266 3.232 3.266 3.249 3.266 506,695 3.2654 -1.03%
2001-10-19 0 9.750 9.750 9.850 9.750 9.800 118,000 1,153,050 9.7716 3.300 3.300 3.334 3.300 3.317 348,630 3.3074 -0.51%
2001-10-18 0 9.800 - 9.800 9.750 9.850 20,000 196,000 9.8000 3.317 - 3.317 3.300 3.334 59,090 3.3170 -1.51%
2001-10-17 0 9.950 9.750 9.950 9.900 10.00 1,117,000 11,099,601 9.9370 3.368 3.300 3.368 3.351 3.385 3,300,168 3.3633 0.00%
2001-10-16 0 9.950 9.900 9.950 9.700 9.950 127,000 1,255,075 9.8825 3.368 3.351 3.368 3.283 3.368 375,220 3.3449 2.58%
2001-10-15 0 9.700 9.600 9.700 9.500 9.800 37,000 358,800 9.6973 3.283 3.249 3.283 3.215 3.317 109,316 3.2822 -2.02%
2001-10-12 0 9.900 - 9.900 9.800 9.950 618,500 6,104,925 9.8705 3.351 - 3.351 3.317 3.368 1,827,353 3.3409 -0.50%
2001-10-11 0 9.950 9.900 9.950 9.800 9.950 287,000 2,837,000 9.8850 3.368 3.351 3.368 3.317 3.368 847,939 3.3458 1.02%
2001-10-10 0 9.850 9.850 9.900 9.800 9.900 279,500 2,751,340 9.8438 3.334 3.334 3.351 3.317 3.351 825,781 3.3318 0.00%
2001-10-09 0 9.850 9.800 9.850 9.700 9.850 179,000 1,762,000 9.8436 3.334 3.317 3.334 3.283 3.334 528,854 3.3317 1.65%
2001-10-08 0 9.750 9.700 9.800 9.750 9.900 353,000 3,551,187 10.060 3.280 3.263 3.297 3.280 3.330 1,049,393 3.3840 -3.94%
2001-10-05 0 10.15 10.05 10.15 10.00 10.25 590,500 5,991,125 10.146 3.414 3.381 3.414 3.364 3.448 1,755,430 3.4129 1.50%
2001-10-04 0 10.00 9.900 10.00 9.950 10.05 299,500 2,995,800 10.003 3.364 3.330 3.364 3.347 3.381 890,349 3.3647 0.00%
2001-10-03 0 10.00 10.00 10.10 9.900 10.25 79,000 791,750 10.022 3.364 3.364 3.397 3.330 3.448 234,850 3.3713 -1.96%
2001-09-28 0 10.20 10.15 10.20 10.00 10.20 70,500 718,050 10.185 3.431 3.414 3.431 3.364 3.431 209,581 3.4261 0.00%
2001-09-27 0 10.20 10.05 10.20 10.20 10.20 2,000 20,400 10.200 3.431 3.381 3.431 3.431 3.431 5,946 3.4311 2.00%
2001-09-26 0 10.00 9.900 10.05 9.700 10.20 506,500 5,062,820 9.9957 3.364 3.330 3.381 3.263 3.431 1,505,716 3.3624 3.09%
2001-09-25 0 9.700 9.700 9.800 9.200 9.700 202,500 1,926,500 9.5136 3.263 3.263 3.297 3.095 3.263 601,989 3.2002 5.43%
2001-09-24 0 9.200 9.050 9.200 9.000 9.200 21,500 194,650 9.0535 3.095 3.044 3.095 3.027 3.095 63,915 3.0455 2.79%
2001-09-21 0 8.950 8.900 8.950 8.600 8.950 572,000 4,999,435 8.7403 3.011 2.994 3.011 2.893 3.011 1,700,434 2.9401 2.87%
2001-09-20 0 8.700 8.700 8.800 8.650 8.800 292,000 2,556,204 8.7541 2.927 2.927 2.960 2.910 2.960 868,054 2.9448 -1.14%
2001-09-19 0 8.800 8.700 8.800 8.800 9.100 189,500 1,692,925 8.9336 2.960 2.927 2.960 2.960 3.061 563,343 3.0051 0.00%
2001-09-18 0 8.800 8.500 8.600 8.600 9.550 1,069,100 9,500,285 8.8862 2.960 2.859 2.893 2.893 3.212 3,178,206 2.9892 5.39%
2001-09-17 0 8.350 8.100 8.350 7.650 9.650 520,000 4,318,641 8.3051 2.809 2.725 2.809 2.573 3.246 1,545,849 2.7937 -13.47%
2001-09-14 0 9.650 9.400 9.650 9.600 10.00 214,500 2,102,700 9.8028 3.246 3.162 3.246 3.229 3.364 637,663 3.2975 -3.50%
2001-09-13 0 10.00 10.05 10.15 10.00 10.20 28,000 280,600 10.021 3.364 3.381 3.414 3.364 3.431 83,238 3.3711 0.00%
2001-09-12 0 10.00 10.00 10.20 9.900 10.35 110,000 1,199,700 10.906 3.364 3.364 3.431 3.330 3.482 327,006 3.6687 -10.71%
2001-09-11 0 11.20 11.15 11.20 11.20 11.20 120,000 1,345,000 11.208 3.768 3.751 3.768 3.768 3.768 356,734 3.7703 -0.88%
2001-09-10 0 11.30 11.15 11.30 11.15 11.35 79,500 899,295 11.312 3.801 3.751 3.801 3.751 3.818 236,336 3.8051 -0.44%
2001-09-07 0 11.35 - 11.35 11.30 11.50 572,000 6,506,760 11.375 3.818 - 3.818 3.801 3.868 1,700,434 3.8265 0.00%
2001-09-06 0 11.35 11.30 11.35 11.30 11.40 380,500 4,316,745 11.345 3.818 3.801 3.818 3.801 3.835 1,131,145 3.8163 0.89%
2001-09-05 0 11.25 10.80 11.25 10.70 11.50 420,000 4,708,675 11.211 3.784 3.633 3.784 3.599 3.868 1,248,570 3.7713 4.17%
2001-09-04 0 10.80 10.80 11.00 10.70 11.40 1,493,500 16,953,301 11.351 3.633 3.633 3.700 3.599 3.835 4,439,856 3.8184 -5.26%
2001-09-03 0 11.40 11.35 11.40 11.35 11.50 1,138,000 12,972,581 11.399 3.835 3.818 3.835 3.818 3.868 3,383,031 3.8346 0.44%
2001-08-31 0 11.35 11.35 11.40 11.10 11.35 155,000 1,742,070 11.239 3.818 3.818 3.835 3.734 3.818 460,782 3.7807 1.34%
2001-08-30 0 11.20 11.15 11.25 11.00 11.20 224,500 2,499,514 11.134 3.768 3.751 3.784 3.700 3.768 667,390 3.7452 0.90%
2001-08-29 0 11.10 11.00 11.10 10.90 11.95 582,000 6,607,025 11.352 3.734 3.700 3.734 3.667 4.020 1,730,161 3.8187 -7.50%
2001-08-28 0 12.00 11.90 12.00 11.60 13.35 398,000 4,810,705 12.087 4.037 4.003 4.037 3.902 4.491 1,183,169 4.0659 -10.11%
2001-08-27 0 13.35 13.35 13.75 13.35 14.00 822,500 11,317,075 13.759 4.491 4.491 4.625 4.491 4.709 2,445,117 4.6284 -4.64%
2001-08-24 0 14.00 14.00 14.25 14.00 14.00 11,500 161,000 14.000 4.709 4.709 4.793 4.709 4.709 34,187 4.7094 0.00%
2001-08-23 0 14.00 13.90 14.05 14.00 14.10 59,500 835,225 14.037 4.709 4.676 4.726 4.709 4.743 176,881 4.7220 -0.36%
2001-08-22 0 14.05 14.05 14.20 14.00 14.05 21,000 294,950 14.045 4.726 4.726 4.777 4.709 4.726 62,429 4.7246 1.81%
2001-08-21 0 13.80 13.80 14.15 - - 0 0 - 4.642 4.642 4.760 - - 0 - 0.00%
2001-08-20 0 13.80 13.80 14.00 13.80 13.80 4,500 62,100 13.800 4.642 4.642 4.709 4.642 4.642 13,378 4.6421 0.00%
2001-08-17 0 13.80 13.75 13.80 13.75 14.30 207,050 2,872,840 13.875 4.642 4.625 4.642 4.625 4.810 615,515 4.6674 -1.43%
2001-08-16 0 14.00 14.00 14.10 14.00 14.10 74,000 1,036,450 14.006 4.709 4.709 4.743 4.709 4.743 219,986 4.7114 -0.71%
2001-08-15 0 14.10 14.05 14.15 14.00 14.10 665,000 9,439,450 14.195 4.743 4.726 4.760 4.709 4.743 1,976,903 4.7749 -0.70%
2001-08-14 0 14.20 14.05 14.20 14.15 14.20 165,000 2,342,600 14.198 4.777 4.726 4.777 4.760 4.777 490,510 4.7758 -0.70%
2001-08-13 0 14.30 14.30 14.35 14.30 14.40 37,000 532,400 14.389 4.810 4.810 4.827 4.810 4.844 109,993 4.8403 -1.38%
2001-08-10 0 14.50 14.40 14.55 14.30 14.85 57,992 844,449 14.561 4.878 4.844 4.894 4.810 4.995 172,398 4.8983 0.00%
2001-08-09 0 14.50 14.00 14.50 13.60 14.50 77,500 1,065,050 13.743 4.878 4.709 4.878 4.575 4.878 230,391 4.6228 0.00%
2001-08-08 0 14.50 14.35 14.50 14.50 14.50 2,000 29,000 14.500 4.878 4.827 4.878 4.878 4.878 5,946 4.8776 0.35%
2001-08-07 0 14.45 14.45 14.65 14.40 14.50 13,000 188,150 14.473 4.861 4.861 4.928 4.844 4.878 38,646 4.8685 -2.36%
2001-08-06 0 14.80 14.00 14.80 14.30 14.80 50,500 728,050 14.417 4.978 4.709 4.978 4.810 4.978 150,126 4.8496 0.68%
2001-08-03 0 14.70 14.70 14.80 14.70 14.85 117,000 1,724,175 14.737 4.945 4.945 4.978 4.945 4.995 347,816 4.9571 -1.01%
2001-08-02 0 14.85 14.80 14.90 14.55 14.85 84,500 1,238,550 14.657 4.995 4.978 5.012 4.894 4.995 251,200 4.9305 2.41%
2001-08-01 0 14.50 14.50 14.70 14.45 14.70 153,000 2,218,200 14.498 4.878 4.878 4.945 4.861 4.945 454,836 4.8769 0.00%
2001-07-31 0 14.50 14.45 14.50 14.40 14.50 143,400 2,074,880 14.469 4.878 4.861 4.878 4.844 4.878 426,298 4.8672 1.05%
2001-07-30 0 14.35 14.35 14.40 14.30 14.40 41,500 597,912 14.408 4.827 4.827 4.844 4.810 4.844 123,371 4.8465 -1.71%
2001-07-27 0 14.60 14.60 14.70 14.20 14.60 272,500 3,944,719 14.476 4.911 4.911 4.945 4.777 4.911 810,084 4.8695 2.82%
2001-07-26 0 14.20 14.20 14.30 14.05 14.30 447,500 6,410,718 14.326 4.777 4.777 4.810 4.726 4.810 1,330,322 4.8189 -1.39%
2001-07-24 0 14.40 14.30 14.40 14.40 14.55 152,500 2,206,225 14.467 4.844 4.810 4.844 4.844 4.894 453,350 4.8665 -1.03%
2001-07-23 0 14.55 14.55 14.75 14.55 14.55 24,000 349,200 14.550 4.894 4.894 4.962 4.894 4.894 71,347 4.8944 0.00%
2001-07-20 0 14.55 14.55 14.60 14.55 14.70 28,000 407,875 14.567 4.894 4.894 4.911 4.894 4.945 83,238 4.9001 0.34%
2001-07-19 0 14.50 14.50 14.55 14.35 14.55 792,590 11,508,261 14.520 4.878 4.878 4.894 4.827 4.894 2,356,201 4.8842 -0.68%
2001-07-18 0 14.60 14.50 14.70 14.30 14.70 179,900 2,621,120 14.570 4.911 4.878 4.945 4.810 4.945 534,804 4.9011 2.82%
2001-07-17 0 14.20 14.20 14.25 14.15 14.25 317,500 4,514,947 14.220 4.777 4.777 4.793 4.760 4.793 943,860 4.7835 -0.35%
2001-07-16 0 14.25 14.15 14.25 14.10 14.25 118,000 1,673,075 14.179 4.793 4.760 4.793 4.743 4.793 350,789 4.7695 0.71%
2001-07-13 0 14.15 14.10 14.15 14.05 14.20 144,000 2,033,475 14.121 4.760 4.743 4.760 4.726 4.777 428,081 4.7502 0.35%
2001-07-12 0 14.10 14.10 14.35 14.00 14.30 47,000 663,650 14.120 4.743 4.743 4.827 4.709 4.810 139,721 4.7498 2.17%
2001-07-11 0 13.80 13.80 14.05 13.75 13.80 7,000 96,550 13.793 4.642 4.642 4.726 4.625 4.642 20,810 4.6397 0.00%
2001-07-10 0 13.80 13.80 14.15 13.80 14.10 525,000 7,348,550 13.997 4.642 4.642 4.760 4.642 4.743 1,560,713 4.7085 -0.36%
2001-07-09 0 13.85 13.85 13.90 13.80 13.85 125,000 1,730,100 13.841 4.659 4.659 4.676 4.642 4.659 371,598 4.6558 -0.36%
2001-07-05 0 13.90 13.85 13.90 13.85 14.20 697,000 9,723,625 13.951 4.676 4.659 4.676 4.659 4.777 2,072,032 4.6928 0.72%
2001-07-04 0 13.80 13.75 13.95 13.75 13.90 1,335,000 18,392,525 13.777 4.642 4.625 4.693 4.625 4.676 3,968,669 4.6344 0.00%
2001-07-03 0 13.80 13.75 13.80 13.75 13.85 106,000 1,462,525 13.797 4.642 4.625 4.642 4.625 4.659 315,115 4.6412 2.22%
2001-06-29 0 13.50 13.45 13.55 13.50 14.30 423,000 5,830,500 13.784 4.541 4.524 4.558 4.541 4.810 1,257,489 4.6366 -3.57%
2001-06-28 0 14.00 13.95 14.00 13.95 14.25 591,200 8,300,055 14.039 4.709 4.693 4.709 4.693 4.793 1,757,511 4.7226 -1.06%
2001-06-27 0 14.15 14.10 14.20 14.05 14.35 449,000 6,356,425 14.157 4.760 4.743 4.777 4.726 4.827 1,334,781 4.7621 -1.39%
2001-06-26 0 14.35 14.30 14.35 14.30 14.45 515,000 7,391,275 14.352 4.827 4.810 4.827 4.810 4.861 1,530,985 4.8278 0.00%
2001-06-22 0 14.35 14.20 14.35 14.35 14.55 10,000 144,675 14.468 4.827 4.777 4.827 4.827 4.894 29,728 4.8666 -1.03%
2001-06-21 0 14.50 14.45 14.50 14.05 14.60 305,000 4,421,400 14.496 4.878 4.861 4.878 4.726 4.911 906,700 4.8764 3.20%
2001-06-20 0 14.05 14.05 14.20 14.05 14.20 214,500 3,040,150 14.173 4.726 4.726 4.777 4.726 4.777 637,663 4.7676 -0.71%
2001-06-19 0 14.15 14.15 14.20 13.90 14.40 425,000 5,967,850 14.042 4.760 4.760 4.777 4.676 4.844 1,263,434 4.7235 -2.08%
2001-06-18 0 14.45 14.40 14.45 14.20 14.45 179,000 2,577,325 14.398 4.861 4.844 4.861 4.777 4.861 532,129 4.8434 0.35%
2001-06-15 0 14.40 14.40 14.45 14.20 14.55 798,100 11,517,670 14.431 4.844 4.844 4.861 4.777 4.894 2,372,581 4.8545 1.41%
2001-06-14 0 14.20 14.10 14.40 14.15 14.65 647,000 9,330,680 14.421 4.777 4.743 4.844 4.760 4.928 1,923,393 4.8512 -4.05%
2001-06-13 0 14.80 14.75 14.80 14.75 15.00 242,000 3,582,355 14.803 4.978 4.962 4.978 4.962 5.046 719,414 4.9795 -1.33%
2001-06-12 0 15.00 14.95 15.00 15.00 15.35 415,500 6,260,045 15.066 5.046 5.029 5.046 5.046 5.164 1,235,193 5.0681 -3.23%
2001-06-11 0 15.50 15.35 15.55 15.50 15.50 181,000 2,805,500 15.500 5.214 5.164 5.231 5.214 5.214 538,074 5.2140 0.00%
2001-06-08 0 15.50 15.45 15.50 15.45 15.60 265,500 4,116,075 15.503 5.214 5.197 5.214 5.197 5.248 789,275 5.2150 -0.64%
2001-06-07 0 15.60 15.50 15.60 15.45 15.90 304,500 4,705,100 15.452 5.248 5.214 5.248 5.197 5.349 905,213 5.1978 1.30%
2001-06-06 0 15.40 15.35 15.40 15.20 15.60 128,000 1,969,075 15.383 5.180 5.164 5.180 5.113 5.248 380,517 5.1747 -2.22%
2001-06-05 0 15.75 15.70 15.75 15.75 15.95 346,500 5,484,250 15.828 5.298 5.281 5.298 5.298 5.365 1,030,070 5.3242 -1.25%
2001-06-04 0 15.95 15.50 15.95 15.90 16.05 390,500 6,242,500 15.986 5.365 5.214 5.365 5.349 5.399 1,160,873 5.3774 -0.62%
2001-06-01 0 16.05 16.05 16.15 15.95 16.05 265,000 4,241,550 16.006 5.399 5.399 5.433 5.365 5.399 787,788 5.3841 0.94%
2001-05-31 0 15.90 15.90 16.00 15.90 16.10 148,700 2,376,353 15.981 5.349 5.349 5.382 5.349 5.416 442,053 5.3757 -0.63%
2001-05-30 0 16.00 15.90 16.05 15.80 16.30 376,800 6,038,778 16.026 5.382 5.349 5.399 5.315 5.483 1,120,146 5.3911 1.27%
2001-05-29 0 15.80 15.70 15.90 15.70 15.80 114,200 1,807,513 15.828 5.315 5.281 5.349 5.281 5.315 339,492 5.3242 -0.63%
2001-05-28 0 15.90 15.80 15.90 15.55 16.00 281,500 4,428,211 15.731 5.349 5.315 5.349 5.231 5.382 836,839 5.2916 2.58%
2001-05-25 0 15.50 15.45 15.50 15.45 15.95 275,000 4,276,527 15.551 5.214 5.197 5.214 5.197 5.365 817,516 5.2311 -0.96%
2001-05-24 0 15.65 15.55 15.70 15.60 16.10 160,000 2,520,835 15.755 5.264 5.231 5.281 5.248 5.416 475,646 5.2998 -3.40%
2001-05-23 0 16.20 16.20 16.25 16.20 16.45 122,500 1,992,750 16.267 5.449 5.449 5.466 5.449 5.534 364,166 5.4721 -1.82%
2001-05-22 0 16.50 16.45 16.50 16.40 16.50 214,000 3,530,400 16.497 5.550 5.534 5.550 5.517 5.550 636,176 5.5494 0.92%
2001-05-21 0 16.35 16.30 16.45 - - 0 0 - 5.500 5.483 5.534 - - 0 - 0.00%
2001-05-18 0 16.35 16.35 16.50 16.30 16.45 359,500 5,948,091 16.545 5.500 5.500 5.550 5.483 5.534 1,068,717 5.5656 -0.91%
2001-05-17 0 16.50 16.30 16.45 16.30 16.95 511,000 8,538,175 16.709 5.550 5.483 5.534 5.483 5.702 1,519,094 5.6206 -1.79%
2001-05-16 0 16.80 16.75 16.80 16.25 17.00 162,500 2,727,775 16.786 5.651 5.634 5.651 5.466 5.719 483,078 5.6467 1.82%
2001-05-15 0 16.50 16.30 16.50 16.50 16.50 16,000 264,000 16.500 5.550 5.483 5.550 5.550 5.550 47,565 5.5503 0.00%
2001-05-14 0 16.50 16.45 16.50 16.50 16.60 206,500 3,410,850 16.517 5.550 5.534 5.550 5.550 5.584 613,880 5.5562 -1.79%
2001-05-11 0 16.80 16.75 16.85 16.75 17.00 246,850 4,149,435 16.810 5.651 5.634 5.668 5.634 5.719 733,832 5.6545 -1.18%
2001-05-10 0 17.00 17.00 17.40 17.00 17.00 639,500 10,871,500 17.000 5.719 5.719 5.853 5.719 5.719 1,901,097 5.7185 1.19%
2001-05-09 0 16.80 16.80 16.90 16.80 16.80 146,000 2,476,000 16.959 5.651 5.651 5.685 5.651 5.651 434,027 5.7047 -0.36%
2001-05-08 0 17.00 16.95 17.00 16.95 17.10 408,500 6,951,425 17.017 5.671 5.655 5.671 5.655 5.705 1,224,467 5.6771 -0.29%
2001-05-07 0 17.05 17.00 17.30 17.00 17.45 290,000 4,969,825 17.137 5.688 5.671 5.772 5.671 5.822 869,267 5.7173 -1.73%
2001-05-04 0 17.35 17.30 17.35 17.20 17.70 295,000 5,147,428 17.449 5.788 5.772 5.788 5.738 5.905 884,254 5.8212 -2.25%
2001-05-03 0 17.75 17.70 17.75 17.75 18.15 148,500 2,652,465 17.862 5.922 5.905 5.922 5.922 6.055 445,124 5.9589 -0.56%
2001-05-02 0 17.85 17.90 17.95 17.70 18.10 359,000 6,430,097 17.911 5.955 5.972 5.988 5.905 6.038 1,076,092 5.9754 0.56%
2001-04-27 0 17.75 17.75 17.80 17.60 17.95 166,000 2,971,350 17.900 5.922 5.922 5.938 5.872 5.988 497,580 5.9716 -1.11%
2001-04-26 0 17.95 17.90 18.00 17.85 18.70 63,500 1,146,300 18.052 5.988 5.972 6.005 5.955 6.239 190,339 6.0224 -4.01%
2001-04-25 0 18.70 18.60 18.70 17.50 18.80 520,000 9,326,250 17.935 6.239 6.205 6.239 5.838 6.272 1,558,685 5.9834 6.86%
2001-04-24 0 17.50 17.50 - 17.40 17.50 103,500 1,810,925 17.497 5.838 5.838 - 5.805 5.838 310,238 5.8372 0.00%
2001-04-23 0 17.50 17.45 17.50 17.25 17.90 139,500 2,450,150 17.564 5.838 5.822 5.838 5.755 5.972 418,147 5.8595 -1.41%
2001-04-20 0 17.75 17.60 17.75 16.90 17.80 442,500 7,712,575 17.430 5.922 5.872 5.922 5.638 5.938 1,326,381 5.8148 5.03%
2001-04-19 0 16.90 16.80 16.95 16.80 17.00 406,000 6,829,541 16.822 5.638 5.605 5.655 5.605 5.671 1,216,973 5.6119 3.68%
2001-04-18 0 16.30 16.25 16.30 15.90 16.45 331,500 5,328,950 16.075 5.438 5.421 5.438 5.304 5.488 993,662 5.3629 2.52%
2001-04-17 0 15.90 15.70 15.90 15.70 16.25 137,000 2,164,400 15.799 5.304 5.238 5.304 5.238 5.421 410,654 5.2706 -0.63%
2001-04-12 0 16.00 15.95 16.00 15.60 16.25 195,500 3,088,033 15.796 5.338 5.321 5.338 5.204 5.421 586,006 5.2696 2.89%
2001-04-11 0 15.55 15.55 15.70 15.50 15.90 315,500 4,961,091 15.725 5.188 5.188 5.238 5.171 5.304 945,702 5.2459 -0.32%
2001-04-10 0 15.60 15.60 15.75 15.60 16.00 130,500 2,017,025 15.456 5.204 5.204 5.254 5.204 5.338 391,170 5.1564 -3.70%
2001-04-09 0 16.20 15.90 16.20 15.25 16.30 1,103,500 17,343,275 15.717 5.405 5.304 5.405 5.088 5.438 3,307,709 5.2433 6.23%
2001-04-06 0 15.25 15.20 15.40 14.40 15.35 1,708,000 25,785,699 15.097 5.088 5.071 5.138 4.804 5.121 5,119,681 5.0366 7.02%
2001-04-04 0 14.25 14.20 14.25 14.15 14.25 655,000 9,318,350 14.226 4.754 4.737 4.754 4.721 4.754 1,963,344 4.7462 0.00%
2001-04-03 0 14.25 14.25 14.35 13.95 14.35 301,800 4,277,755 14.174 4.754 4.754 4.787 4.654 4.787 904,637 4.7287 1.79%
2001-04-02 0 14.00 14.00 14.10 13.90 14.20 347,000 4,865,850 14.023 4.671 4.671 4.704 4.637 4.737 1,040,122 4.6782 0.36%
2001-03-30 0 13.95 14.00 14.15 13.80 14.05 113,000 1,569,090 13.886 4.654 4.671 4.721 4.604 4.687 338,714 4.6325 2.57%
2001-03-29 0 13.60 13.60 13.65 13.40 13.90 109,000 1,497,680 13.740 4.537 4.537 4.554 4.470 4.637 326,724 4.5839 -4.23%
2001-03-28 0 14.20 14.35 14.40 13.85 14.20 133,500 1,860,593 13.937 4.737 4.787 4.804 4.621 4.737 400,162 4.6496 2.16%
2001-03-27 0 13.90 13.90 14.00 13.80 14.40 26,000 361,625 13.909 4.637 4.637 4.671 4.604 4.804 77,934 4.6401 -3.47%
2001-03-26 0 14.40 14.35 14.40 14.00 14.40 142,000 2,029,650 14.293 4.804 4.787 4.804 4.671 4.804 425,641 4.7685 4.35%
2001-03-23 0 13.80 13.75 14.40 13.20 14.50 501,000 6,915,550 13.803 4.604 4.587 4.804 4.404 4.837 1,501,733 4.6050 -4.83%
2001-03-22 0 14.50 14.45 14.50 13.60 14.50 775,000 11,116,525 14.344 4.837 4.821 4.837 4.537 4.837 2,323,040 4.7853 0.35%
2001-03-21 0 14.45 14.40 14.45 14.30 14.50 236,500 3,405,650 14.400 4.821 4.804 4.821 4.771 4.837 708,902 4.8041 -0.34%
2001-03-20 0 14.50 14.50 14.75 14.50 14.75 37,500 548,275 14.621 4.837 4.837 4.921 4.837 4.921 112,405 4.8777 -3.33%
2001-03-19 0 15.00 15.00 16.00 14.90 15.75 456,500 6,981,205 15.293 5.004 5.004 5.338 4.971 5.254 1,368,346 5.1019 0.33%
2001-03-16 0 14.95 14.90 15.10 14.35 15.10 1,099,000 15,947,916 14.511 4.988 4.971 5.038 4.787 5.038 3,294,221 4.8412 4.55%
2001-03-15 0 14.30 14.15 14.45 14.20 14.80 410,500 6,025,080 14.677 4.771 4.721 4.821 4.737 4.937 1,230,462 4.8966 -5.92%
2001-03-14 0 15.20 15.20 15.25 15.10 15.45 355,500 5,380,601 15.135 5.071 5.071 5.088 5.038 5.154 1,065,601 5.0494 0.66%
2001-03-13 0 15.10 15.00 15.10 15.00 15.25 257,500 3,962,153 15.387 5.038 5.004 5.038 5.004 5.088 771,849 5.1333 -3.82%
2001-03-12 0 15.70 15.75 16.00 15.65 16.00 388,500 6,203,450 15.968 5.238 5.254 5.338 5.221 5.338 1,164,518 5.3271 -2.79%
2001-03-09 0 16.15 16.15 16.20 16.05 16.60 76,500 1,235,325 16.148 5.388 5.388 5.405 5.355 5.538 229,307 5.3872 -3.00%
2001-03-08 0 16.65 16.40 16.65 16.50 16.90 317,000 5,342,372 16.853 5.555 5.471 5.555 5.505 5.638 950,198 5.6224 -1.48%
2001-03-07 0 16.90 16.70 17.15 16.70 17.70 420,388 7,184,647 17.091 5.638 5.571 5.721 5.571 5.905 1,260,101 5.7016 0.60%
2001-03-06 0 16.80 16.80 16.95 16.60 17.15 227,500 3,854,500 16.943 5.605 5.605 5.655 5.538 5.721 681,925 5.6524 2.44%
2001-03-05 0 16.40 16.40 16.50 16.10 16.60 237,500 3,882,164 16.346 5.471 5.471 5.505 5.371 5.538 711,899 5.4532 0.31%
2001-03-02 0 16.35 16.35 16.80 16.05 17.20 273,500 4,506,608 16.478 5.455 5.455 5.605 5.355 5.738 819,808 5.4971 -6.03%
2001-03-01 0 17.40 17.30 17.50 17.40 17.70 10,500 184,350 17.557 5.805 5.772 5.838 5.805 5.905 31,473 5.8573 -1.97%
2001-02-28 0 17.75 - 17.75 - - 0 0 - 5.922 - 5.922 - - 0 - -0.28%
2001-02-27 0 17.80 - 17.80 17.80 17.80 5,000 89,000 17.800 5.938 - 5.938 5.938 5.938 14,987 5.9383 0.00%
2001-02-26 0 17.80 - 17.80 17.80 17.85 38,500 686,975 17.844 5.938 - 5.938 5.938 5.955 115,403 5.9529 -0.28%
2001-02-23 0 17.85 17.80 17.85 17.50 18.00 428,000 7,626,716 17.819 5.955 5.938 5.955 5.838 6.005 1,282,918 5.9448 2.00%
2001-02-22 0 17.50 17.30 17.50 17.30 17.50 161,000 2,816,900 17.496 5.838 5.772 5.838 5.772 5.838 482,593 5.8370 -0.85%
2001-02-21 0 17.65 - 17.65 17.70 18.10 209,000 3,731,250 17.853 5.888 - 5.888 5.905 6.038 626,471 5.9560 -1.94%
2001-02-20 0 18.00 18.00 18.30 18.00 18.25 86,000 1,569,000 18.244 6.005 6.005 6.105 6.005 6.088 257,783 6.0865 -1.37%
2001-02-19 0 18.25 - 18.25 - - 0 0 - 6.088 - 6.088 - - 0 - 0.00%
2001-02-16 0 18.25 - 18.25 18.20 18.40 50,000 916,755 18.335 6.088 - 6.088 6.072 6.139 149,874 6.1169 -1.35%
2001-02-15 0 18.50 18.45 18.50 18.40 18.50 165,500 3,060,575 18.493 6.172 6.155 6.172 6.139 6.172 496,081 6.1695 0.00%
2001-02-14 0 18.50 - 18.50 18.50 18.65 94,000 1,748,350 18.599 6.172 - 6.172 6.172 6.222 281,762 6.2051 -1.07%
2001-02-13 0 18.70 18.60 18.70 18.65 18.85 114,000 2,132,275 18.704 6.239 6.205 6.239 6.222 6.289 341,712 6.2400 0.27%
2001-02-12 0 18.65 18.60 18.65 18.30 18.70 202,000 3,750,900 18.569 6.222 6.205 6.222 6.105 6.239 605,489 6.1948 1.08%
2001-02-09 0 18.45 18.40 18.45 18.35 18.45 133,500 2,458,530 18.416 6.155 6.139 6.155 6.122 6.155 400,162 6.1438 0.82%
2001-02-08 0 18.30 18.30 18.40 18.30 18.50 169,500 3,119,250 18.403 6.105 6.105 6.139 6.105 6.172 508,071 6.1394 -1.08%
2001-02-07 0 18.50 18.50 - 18.00 18.50 83,000 1,514,700 18.249 6.172 6.172 - 6.005 6.172 248,790 6.0883 4.52%
2001-02-06 0 17.70 17.70 18.00 17.40 18.75 252,000 4,523,675 17.951 5.905 5.905 6.005 5.805 6.255 755,363 5.9887 -5.85%
2001-02-05 0 18.80 - 18.80 19.50 19.50 105,000 2,046,225 19.488 6.272 - 6.272 6.505 6.505 314,734 6.5014 -2.59%
2001-02-02 0 19.30 19.10 19.15 19.15 20.35 272,500 5,332,515 19.569 6.439 6.372 6.389 6.389 6.789 816,811 6.5285 -4.69%
2001-02-01 0 20.25 20.10 20.30 20.15 20.55 94,500 1,910,518 20.217 6.756 6.706 6.772 6.722 6.856 283,261 6.7447 0.50%
2001-01-31 0 20.15 20.15 20.50 20.00 20.40 281,600 5,680,270 20.171 6.722 6.722 6.839 6.672 6.806 844,088 6.7295 0.75%
2001-01-30 0 20.00 19.95 20.00 19.50 20.00 227,000 4,525,075 19.934 6.672 6.656 6.672 6.505 6.672 680,426 6.6504 2.56%
2001-01-29 0 19.50 19.30 19.50 19.30 19.55 832,500 16,213,075 19.475 6.505 6.439 6.505 6.439 6.522 2,495,395 6.4972 1.56%
2001-01-23 0 19.20 19.00 19.40 18.75 19.20 167,500 3,159,974 18.866 6.405 6.339 6.472 6.255 6.405 502,076 6.2938 1.05%
2001-01-22 0 19.00 18.20 19.00 18.00 19.10 170,500 3,208,550 18.818 6.339 6.072 6.339 6.005 6.372 511,069 6.2781 5.85%
2001-01-19 0 17.95 17.95 18.00 17.75 18.00 75,500 1,351,850 17.905 5.988 5.988 6.005 5.922 6.005 226,309 5.9735 2.57%
2001-01-18 0 17.50 17.50 17.60 17.00 17.60 216,500 3,783,607 17.476 5.838 5.838 5.872 5.671 5.872 648,952 5.8303 3.55%
2001-01-17 0 16.90 16.85 17.00 16.50 18.00 797,000 13,732,775 17.231 5.638 5.621 5.671 5.505 6.005 2,388,984 5.7484 -6.11%
2001-01-16 0 18.00 17.90 18.00 17.90 18.40 155,500 2,803,900 18.032 6.005 5.972 6.005 5.972 6.139 466,107 6.0156 -2.17%
2001-01-15 0 18.40 - 18.45 18.40 18.80 40,000 740,200 18.505 6.139 - 6.155 6.139 6.272 119,899 6.1735 -1.60%
2001-01-12 0 18.70 18.70 18.80 18.15 18.95 271,500 5,077,425 18.701 6.239 6.239 6.272 6.055 6.322 813,813 6.2391 3.03%
2001-01-11 0 18.15 18.15 18.40 18.00 18.25 56,000 1,014,150 18.110 6.055 6.055 6.139 6.005 6.088 167,858 6.0417 -1.63%
2001-01-10 0 18.45 18.35 18.50 17.90 18.50 113,000 2,047,075 18.116 6.155 6.122 6.172 5.972 6.172 338,714 6.0437 2.50%
2001-01-09 0 18.00 17.70 17.80 17.70 18.10 334,500 5,988,800 17.904 6.005 5.905 5.938 5.905 6.038 1,002,654 5.9729 1.12%
2001-01-08 0 17.80 17.70 17.80 17.80 18.05 160,500 2,873,050 17.901 5.938 5.905 5.938 5.938 6.022 481,094 5.9719 -1.66%
2001-01-05 0 18.10 18.00 18.10 17.70 18.80 497,000 8,983,700 18.076 6.038 6.005 6.038 5.905 6.272 1,489,743 6.0304 -3.72%
2001-01-04 0 18.80 18.80 19.00 17.00 19.30 892,500 16,153,425 18.099 6.272 6.272 6.339 5.671 6.439 2,675,243 6.0381 17.50%
2001-01-03 0 16.00 16.00 16.20 15.90 16.35 630,500 10,094,125 16.010 5.338 5.338 5.405 5.304 5.455 1,889,906 5.3411 -2.14%
2001-01-02 0 16.35 16.40 - - - 0 0 - 5.455 5.471 - - - 0 - 0.93%
2000-12-29 0 16.20 16.20 - 15.85 16.20 16,000 255,100 15.944 5.405 5.405 - 5.288 5.405 47,960 5.3191 3.18%
2000-12-28 0 15.70 15.50 15.80 15.10 15.80 117,000 1,797,850 15.366 5.238 5.171 5.271 5.038 5.271 350,704 5.1264 1.95%
2000-12-27 0 15.40 15.40 15.60 15.40 16.20 31,143 489,213 15.709 5.138 5.138 5.204 5.138 5.405 93,350 5.2406 -4.35%
2000-12-22 0 16.10 16.10 16.20 15.50 16.20 68,500 1,093,050 15.957 5.371 5.371 5.405 5.171 5.405 205,327 5.3235 5.92%
2000-12-21 0 15.20 15.20 16.00 15.10 15.80 302,500 4,657,288 15.396 5.071 5.071 5.338 5.038 5.271 906,735 5.1363 -5.59%
2000-12-20 0 16.10 15.80 16.20 15.70 16.30 167,500 2,707,039 16.161 5.371 5.271 5.405 5.238 5.438 502,076 5.3917 -2.42%
2000-12-19 0 16.50 16.40 16.80 16.35 17.30 77,500 1,298,350 16.753 5.505 5.471 5.605 5.455 5.772 232,304 5.5890 -3.51%
2000-12-18 0 17.10 16.80 17.10 16.80 17.90 79,000 1,373,575 17.387 5.705 5.605 5.705 5.605 5.972 236,800 5.8006 -7.57%
2000-12-15 0 18.50 - 18.50 - - 116,000 2,188,340 18.865 6.172 - 6.172 - - 347,707 6.2936 0.00%
2000-12-14 0 18.50 18.45 18.50 18.50 19.20 41,000 773,450 18.865 6.172 6.155 6.172 6.172 6.405 122,896 6.2935 -3.65%
2000-12-13 0 19.20 19.00 19.30 19.20 19.60 35,000 679,100 19.403 6.405 6.339 6.439 6.405 6.539 104,911 6.4731 -2.54%
2000-12-12 0 19.70 19.50 19.90 19.55 20.00 115,000 2,257,159 19.627 6.572 6.505 6.639 6.522 6.672 344,709 6.5480 0.51%
2000-12-11 0 19.60 19.60 - 19.35 19.70 594,800 11,655,950 19.596 6.539 6.539 - 6.455 6.572 1,782,896 6.5377 -0.25%
2000-12-08 0 19.65 19.65 19.70 19.65 19.80 64,500 1,273,047 19.737 6.556 6.556 6.572 6.556 6.606 193,337 6.5846 -1.01%
2000-12-07 0 19.85 19.85 20.00 19.30 20.00 231,000 4,564,860 19.761 6.622 6.622 6.672 6.439 6.672 692,416 6.5927 1.79%
2000-12-06 0 19.50 19.50 - 18.90 19.70 410,500 7,909,398 19.268 6.505 6.505 - 6.305 6.572 1,230,462 6.4280 5.41%
2000-12-05 0 18.50 18.50 18.75 18.50 18.90 63,000 1,180,400 18.737 6.172 6.172 6.255 6.172 6.305 188,841 6.2508 0.00%
2000-12-04 0 18.50 18.50 - 18.50 18.60 220,000 4,073,350 18.515 6.172 6.172 - 6.172 6.205 659,444 6.1769 0.00%
2000-12-01 0 18.50 18.50 18.60 18.00 18.60 496,000 9,163,075 18.474 6.172 6.172 6.205 6.005 6.205 1,486,746 6.1632 -3.14%
2000-11-30 0 19.10 19.00 19.20 19.00 19.70 86,000 1,643,600 19.112 6.372 6.339 6.405 6.339 6.572 257,783 6.3759 -4.50%
2000-11-29 0 20.00 - 20.00 20.20 20.30 10,000 202,700 20.270 6.672 - 6.672 6.739 6.772 29,975 6.7624 -2.20%
2000-11-28 0 20.45 20.00 20.65 20.00 20.45 8,500 172,450 20.288 6.822 6.672 6.889 6.672 6.822 25,479 6.7685 3.54%
2000-11-27 0 19.75 19.75 20.00 19.50 19.50 4,000 78,000 19.500 6.589 6.589 6.672 6.505 6.505 11,990 6.5055 1.02%
2000-11-24 0 19.55 19.50 19.55 19.50 19.60 112,000 2,188,790 19.543 6.522 6.505 6.522 6.505 6.539 335,717 6.5198 -0.26%
2000-11-23 0 19.60 19.40 19.60 19.65 20.40 45,000 894,300 19.873 6.539 6.472 6.539 6.556 6.806 134,886 6.6300 -2.00%
2000-11-22 0 20.00 19.85 - 19.70 20.10 80,500 1,591,850 19.775 6.672 6.622 - 6.572 6.706 241,296 6.5971 1.27%
2000-11-21 0 19.75 19.75 19.80 19.40 19.80 200,500 3,945,200 19.677 6.589 6.589 6.606 6.472 6.606 600,993 6.5645 -0.25%
2000-11-20 0 19.80 19.80 20.00 19.10 20.00 27,000 527,800 19.548 6.606 6.606 6.672 6.372 6.672 80,932 6.5215 2.06%
2000-11-17 0 19.40 - 19.40 19.40 19.70 72,000 1,417,350 19.685 6.472 - 6.472 6.472 6.572 215,818 6.5673 -1.77%
2000-11-16 0 19.75 19.75 20.00 19.75 19.90 420,700 8,323,085 19.784 6.589 6.589 6.672 6.589 6.639 1,261,036 6.6002 -1.25%
2000-11-15 0 20.00 19.80 20.00 19.60 20.20 493,000 9,855,690 19.991 6.672 6.606 6.672 6.539 6.739 1,477,753 6.6694 4.17%
2000-11-14 0 19.20 19.00 19.35 18.45 19.45 128,500 2,399,975 18.677 6.405 6.339 6.455 6.155 6.489 385,175 6.2309 5.21%
2000-11-13 0 18.25 18.25 18.45 17.80 19.10 708,500 12,998,366 18.346 6.088 6.088 6.155 5.938 6.372 2,123,708 6.1206 -5.44%
2000-11-10 0 19.30 19.20 19.75 18.70 19.50 1,178,000 22,374,700 18.994 6.439 6.405 6.589 6.239 6.505 3,531,021 6.3366 -2.03%
2000-11-09 0 19.70 19.50 19.80 19.40 20.70 67,500 1,356,750 20.100 6.572 6.505 6.606 6.472 6.906 202,329 6.7057 -5.97%
2000-11-08 0 20.95 20.80 20.95 20.60 21.50 477,000 10,027,925 21.023 6.989 6.939 6.989 6.872 7.173 1,429,794 7.0135 -3.46%
2000-11-07 0 21.70 21.45 21.75 21.30 23.00 484,400 10,779,480 22.253 7.239 7.156 7.256 7.106 7.673 1,451,975 7.4240 2.36%
2000-11-06 0 21.20 21.15 21.50 20.05 21.50 734,240 14,603,807 19.890 7.073 7.056 7.173 6.689 7.173 2,200,863 6.6355 4.95%
2000-11-03 0 20.20 20.00 20.60 17.80 20.60 1,139,000 21,500,475 18.877 6.739 6.672 6.872 5.938 6.872 3,414,120 6.2975 15.43%
2000-11-02 0 17.50 17.50 17.75 16.70 17.70 377,500 6,470,225 17.140 5.838 5.838 5.922 5.571 5.905 1,131,545 5.7180 3.55%
2000-11-01 0 16.90 16.95 17.40 15.95 17.10 456,500 7,586,150 16.618 5.638 5.655 5.805 5.321 5.705 1,368,346 5.5440 6.96%
2000-10-31 0 15.80 15.75 15.80 15.45 15.95 142,000 2,221,725 15.646 5.271 5.254 5.271 5.154 5.321 425,641 5.2197 0.32%
2000-10-30 0 15.75 15.70 15.80 15.50 15.90 219,500 3,432,096 15.636 5.254 5.238 5.271 5.171 5.304 657,945 5.2164 3.96%
2000-10-27 0 15.15 15.05 15.15 15.00 15.50 1,109,000 16,920,490 15.257 5.054 5.021 5.054 5.004 5.171 3,324,195 5.0901 -2.26%
2000-10-26 0 15.50 15.50 15.55 15.50 15.60 243,000 3,846,857 15.831 5.171 5.171 5.188 5.171 5.204 728,385 5.2813 -1.90%
2000-10-25 0 15.80 15.70 15.80 15.50 16.90 421,500 6,772,788 16.068 5.271 5.238 5.271 5.171 5.638 1,263,434 5.3606 1.94%
2000-10-24 0 15.50 15.40 15.50 15.25 15.50 304,000 4,631,312 15.235 5.171 5.138 5.171 5.088 5.171 911,231 5.0825 1.97%
2000-10-23 0 15.20 15.20 15.25 15.10 15.45 797,437 12,218,248 15.322 5.071 5.071 5.088 5.038 5.154 2,390,294 5.1116 -0.65%
2000-10-20 0 15.30 15.25 15.30 15.20 16.35 969,000 15,153,847 15.639 5.104 5.088 5.104 5.071 5.455 2,904,550 5.2173 -4.37%
2000-10-19 0 16.00 15.50 16.10 15.00 16.00 800,500 12,358,200 15.438 5.338 5.171 5.371 5.004 5.338 2,399,476 5.1504 5.26%
2000-10-18 0 15.20 15.10 15.20 14.10 15.30 505,500 7,281,865 14.405 5.071 5.038 5.071 4.704 5.104 1,515,222 4.8058 10.14%
2000-10-17 0 13.80 - 15.45 13.80 15.55 428,500 6,549,450 15.285 4.604 - 5.154 4.604 5.188 1,284,416 5.0992 -12.38%
2000-10-16 0 15.75 15.70 15.75 15.50 16.00 265,500 4,174,716 15.724 5.254 5.238 5.254 5.171 5.338 795,829 5.2457 3.96%
2000-10-13 0 15.15 15.00 15.45 15.00 17.35 183,000 2,921,900 15.967 5.054 5.004 5.154 5.004 5.788 548,537 5.3267 -14.41%
2000-10-12 0 17.70 17.50 17.70 17.70 18.15 59,000 1,057,850 17.930 5.905 5.838 5.905 5.905 6.055 176,851 5.9816 -2.48%
2000-10-11 0 18.15 18.15 18.40 18.00 18.50 397,500 7,286,475 18.331 6.055 6.055 6.139 6.005 6.172 1,191,495 6.1154 -2.16%
2000-10-10 0 18.55 18.45 18.50 18.00 19.00 246,000 4,565,175 18.558 6.189 6.155 6.172 6.005 6.339 737,378 6.1911 2.26%
2000-10-09 0 18.20 18.20 - 18.10 18.40 44,000 801,200 18.209 6.052 6.052 - 6.019 6.118 132,325 6.0548 -1.09%
2000-10-05 0 18.40 18.25 18.40 18.35 18.60 66,500 1,228,000 18.466 6.118 6.068 6.118 6.102 6.185 199,991 6.1403 -0.54%
2000-10-04 0 18.50 18.50 18.60 18.50 18.90 53,500 1,004,238 18.771 6.152 6.152 6.185 6.152 6.285 160,895 6.2416 -2.63%
2000-10-03 0 19.00 18.80 19.00 18.90 19.10 328,100 6,222,435 18.965 6.318 6.251 6.318 6.285 6.351 986,723 6.3062 0.00%
2000-09-29 0 19.00 18.60 19.00 18.60 19.40 464,900 8,837,820 19.010 6.318 6.185 6.318 6.185 6.451 1,398,134 6.3212 -2.06%
2000-09-28 0 19.40 19.35 19.40 19.30 19.55 293,000 5,688,562 19.415 6.451 6.434 6.451 6.418 6.501 881,164 6.4557 -0.26%
2000-09-27 0 19.45 19.30 19.45 19.40 19.55 216,500 4,215,789 19.472 6.467 6.418 6.467 6.451 6.501 651,099 6.4749 -0.26%
2000-09-26 0 19.50 19.50 19.55 19.40 19.70 445,500 8,704,580 19.539 6.484 6.484 6.501 6.451 6.551 1,339,790 6.4970 0.00%
2000-09-25 0 19.50 19.50 19.55 19.40 19.80 249,000 4,856,950 19.506 6.484 6.484 6.501 6.451 6.584 748,839 6.4860 -1.02%
2000-09-22 0 19.70 19.70 19.75 19.40 20.50 1,491,151 30,211,230 20.260 6.551 6.551 6.567 6.451 6.817 4,484,466 6.7369 -6.19%
2000-09-21 0 21.00 20.70 21.00 20.60 21.00 1,229,000 25,397,375 20.665 6.983 6.883 6.983 6.850 6.983 3,696,077 6.8714 0.00%
2000-09-20 0 21.00 20.80 21.00 18.35 21.10 400,000 7,864,185 19.660 6.983 6.916 6.983 6.102 7.016 1,202,954 6.5374 15.70%
2000-09-19 0 18.15 18.15 18.20 17.80 21.20 2,490,500 48,777,510 19.585 6.035 6.035 6.052 5.919 7.049 7,489,894 6.5124 -15.38%
2000-09-18 0 21.45 21.45 21.85 21.30 21.80 313,500 6,771,860 21.601 7.132 7.132 7.265 7.083 7.249 942,815 7.1826 -2.28%
2000-09-15 0 21.95 21.90 21.95 21.85 21.95 534,000 11,691,408 21.894 7.299 7.282 7.299 7.265 7.299 1,605,944 7.2801 0.46%
2000-09-14 0 21.85 21.80 21.90 21.80 22.50 344,500 7,598,676 22.057 7.265 7.249 7.282 7.249 7.482 1,036,044 7.3343 -2.24%
2000-09-12 0 22.35 22.35 22.60 22.30 24.20 174,500 3,974,625 22.777 7.432 7.432 7.515 7.415 8.047 524,789 7.5738 -6.87%
2000-09-11 0 24.00 - 24.00 24.00 24.50 9,000 221,587 24.621 7.980 - 7.980 7.980 8.147 27,066 8.1868 -2.83%
2000-09-08 0 24.70 24.30 24.70 24.50 24.75 64,000 1,593,775 24.903 8.213 8.080 8.213 8.147 8.230 192,473 8.2805 -1.20%
2000-09-07 0 25.00 25.00 25.05 24.70 25.10 459,500 11,512,425 25.054 8.313 8.313 8.329 8.213 8.346 1,381,894 8.3309 0.00%
2000-09-06 0 25.00 25.00 25.20 24.60 25.60 747,500 18,769,250 25.109 8.313 8.313 8.379 8.180 8.512 2,248,021 8.3492 1.83%
2000-09-05 0 24.55 24.55 24.60 24.00 24.60 450,750 11,039,400 24.491 8.163 8.163 8.180 7.980 8.180 1,355,579 8.1437 2.29%
2000-09-04 0 24.00 23.90 24.00 23.70 25.10 653,500 15,756,245 24.111 7.980 7.947 7.980 7.881 8.346 1,965,326 8.0171 -4.00%
2000-09-01 0 25.00 25.00 25.10 23.20 25.30 1,005,500 24,950,225 24.814 8.313 8.313 8.346 7.714 8.413 3,023,926 8.2509 9.65%
2000-08-31 0 22.80 22.70 22.80 22.70 22.85 357,000 8,124,164 22.757 7.581 7.548 7.581 7.548 7.598 1,073,637 7.5670 0.22%
2000-08-30 0 22.75 22.60 22.75 22.20 22.85 229,500 5,192,775 22.626 7.565 7.515 7.565 7.382 7.598 690,195 7.5236 3.41%
2000-08-29 0 22.00 21.90 22.00 22.00 22.45 90,500 1,998,850 22.087 7.315 7.282 7.315 7.315 7.465 272,168 7.3442 -1.57%
2000-08-28 0 22.35 22.15 22.50 22.35 22.80 42,000 952,650 22.682 7.432 7.365 7.482 7.432 7.581 126,310 7.5421 -1.54%
2000-08-25 0 22.70 22.65 22.70 22.40 22.80 93,500 2,120,350 22.678 7.548 7.531 7.548 7.448 7.581 281,191 7.5406 -1.09%
2000-08-24 0 22.95 22.90 23.00 22.80 22.95 174,500 3,998,582 22.915 7.631 7.615 7.648 7.581 7.631 524,789 7.6194 0.00%
2000-08-23 0 22.95 22.80 22.95 22.90 23.50 1,390,500 32,521,125 23.388 7.631 7.581 7.631 7.615 7.814 4,181,770 7.7769 -2.34%
2000-08-22 0 23.50 23.20 23.50 23.30 23.60 372,500 8,750,700 23.492 7.814 7.714 7.814 7.748 7.847 1,120,251 7.8114 -1.05%
2000-08-21 0 23.75 23.60 23.75 23.30 24.40 265,500 6,271,007 23.620 7.897 7.847 7.897 7.748 8.113 798,461 7.8539 1.93%
2000-08-18 0 23.30 23.15 23.30 22.60 23.30 1,429,000 32,436,031 22.698 7.748 7.698 7.748 7.515 7.748 4,297,554 7.5476 4.48%
2000-08-17 0 22.30 22.30 22.40 21.55 22.50 698,500 15,556,125 22.271 7.415 7.415 7.448 7.166 7.482 2,100,659 7.4054 3.00%
2000-08-16 0 21.65 21.50 21.60 20.60 23.00 1,196,500 25,583,450 21.382 7.199 7.149 7.182 6.850 7.648 3,598,337 7.1098 -7.08%
2000-08-15 0 23.30 23.20 23.30 23.30 23.70 103,000 2,415,475 23.451 7.748 7.714 7.748 7.748 7.881 309,761 7.7979 -1.48%
2000-08-14 0 23.65 23.60 23.80 23.60 23.80 475,000 11,192,656 23.563 7.864 7.847 7.914 7.847 7.914 1,428,508 7.8352 -1.46%
2000-08-11 0 24.00 23.70 24.00 23.80 24.10 91,500 2,199,600 24.039 7.980 7.881 7.980 7.914 8.014 275,176 7.9934 -1.23%
2000-08-10 0 24.30 24.30 24.35 23.90 25.00 278,300 6,770,680 24.329 8.080 8.080 8.097 7.947 8.313 836,955 8.0897 -2.61%
2000-08-09 0 24.95 24.80 25.05 24.95 25.35 5,200 130,700 25.135 8.296 8.246 8.329 8.296 8.429 15,638 8.3576 -1.19%
2000-08-08 0 25.25 25.00 25.40 24.20 27.20 412,000 10,468,020 25.408 8.396 8.313 8.446 8.047 9.044 1,239,043 8.4485 4.34%
2000-08-07 0 24.20 24.15 24.25 23.80 24.50 181,500 4,396,355 24.222 8.047 8.030 8.063 7.914 8.147 545,840 8.0543 -1.22%
2000-08-04 0 24.50 24.50 24.55 24.40 24.70 194,000 4,765,295 24.563 8.147 8.147 8.163 8.113 8.213 583,433 8.1677 -0.81%
2000-08-03 0 24.70 24.60 24.90 24.00 26.40 500,500 12,419,750 24.815 8.213 8.180 8.280 7.980 8.778 1,505,196 8.2512 -6.44%
2000-08-02 0 26.40 26.30 26.55 25.80 26.50 412,500 10,824,692 26.242 8.778 8.745 8.828 8.579 8.812 1,240,547 8.7257 1.54%
2000-08-01 0 26.00 26.00 26.10 25.80 26.40 208,500 5,435,500 26.070 8.645 8.645 8.679 8.579 8.778 627,040 8.6685 1.17%
2000-07-31 0 25.70 25.65 25.70 25.50 25.75 392,000 10,049,345 25.636 8.546 8.529 8.546 8.479 8.562 1,178,895 8.5244 -0.39%
2000-07-28 0 25.80 25.50 25.90 25.40 26.70 187,000 4,894,360 26.173 8.579 8.479 8.612 8.446 8.878 562,381 8.7029 -3.73%
2000-07-27 0 26.80 26.80 26.85 26.30 27.10 209,000 5,587,550 26.735 8.911 8.911 8.928 8.745 9.011 628,544 8.8897 2.29%
2000-07-26 0 26.20 26.20 26.50 26.00 26.20 49,500 1,283,920 25.938 8.712 8.712 8.812 8.645 8.712 148,866 8.6247 0.77%
2000-07-25 0 26.00 - 26.00 25.45 26.00 108,000 2,786,075 25.797 8.645 - 8.645 8.463 8.645 324,798 8.5779 -0.38%
2000-07-24 0 26.10 26.05 26.20 26.10 26.80 167,100 4,435,029 26.541 8.679 8.662 8.712 8.679 8.911 502,534 8.8253 -3.33%
2000-07-21 0 27.00 26.80 27.00 26.80 27.00 34,000 917,200 26.976 8.978 8.911 8.978 8.911 8.978 102,251 8.9701 -0.92%
2000-07-20 0 27.25 26.20 27.25 26.20 27.25 77,000 2,096,975 27.233 9.061 8.712 9.061 8.712 9.061 231,569 9.0555 4.01%
2000-07-19 0 26.20 26.00 27.00 26.00 27.25 88,000 2,379,825 27.043 8.712 8.645 8.978 8.645 9.061 264,650 8.9924 -3.85%
2000-07-18 0 27.25 27.20 27.25 27.20 27.35 43,000 1,173,450 27.290 9.061 9.044 9.061 9.044 9.094 129,318 9.0742 -0.37%
2000-07-17 0 27.35 - 27.35 27.10 27.50 216,000 5,930,936 27.458 9.094 - 9.094 9.011 9.144 649,595 9.1302 -0.18%
2000-07-14 0 27.40 27.00 27.40 26.60 29.00 88,100 2,461,370 27.938 9.111 8.978 9.111 8.845 9.643 264,951 9.2899 1.48%
2000-07-13 0 27.00 27.00 27.25 26.50 27.00 56,000 1,475,852 26.355 8.978 8.978 9.061 8.812 8.978 168,414 8.7633 1.50%
2000-07-12 0 26.60 26.20 27.50 25.40 27.50 625,500 16,463,798 26.321 8.845 8.712 9.144 8.446 9.144 1,881,120 8.7521 -3.27%
2000-07-11 0 27.50 27.20 27.50 26.10 27.50 361,800 9,739,840 26.921 9.144 9.044 9.144 8.679 9.144 1,088,072 8.9515 -1.08%
2000-07-10 0 27.80 27.65 27.80 27.50 28.00 180,500 5,009,825 27.755 9.244 9.194 9.244 9.144 9.310 542,833 9.2290 1.09%
2000-07-07 0 27.50 27.50 27.60 26.50 28.40 343,000 9,366,225 27.307 9.144 9.144 9.177 8.812 9.443 1,031,533 9.0799 3.77%
2000-07-06 0 26.50 26.40 26.50 26.35 28.20 299,000 7,939,775 26.554 8.812 8.778 8.812 8.762 9.377 899,208 8.8297 -8.78%
2000-07-05 0 29.05 28.90 29.05 28.80 30.00 284,000 8,202,682 28.883 9.660 9.610 9.660 9.576 9.975 854,098 9.6039 1.75%
2000-07-04 0 28.55 28.55 28.75 27.70 28.80 39,000 1,113,275 28.546 9.493 9.493 9.560 9.211 9.576 117,288 9.4918 3.63%
2000-07-03 0 27.55 27.55 27.75 26.60 27.65 60,000 1,641,550 27.359 9.161 9.161 9.227 8.845 9.194 180,443 9.0973 3.38%
2000-06-30 0 26.65 26.60 - 26.50 26.80 345,000 9,179,480 26.607 8.862 8.845 - 8.812 8.911 1,037,548 8.8473 -0.56%
2000-06-29 0 26.80 26.75 26.85 26.00 26.90 609,500 16,152,513 26.501 8.911 8.895 8.928 8.645 8.945 1,833,002 8.8121 3.28%
2000-06-28 0 25.95 25.95 26.00 25.80 26.20 135,500 3,511,975 25.919 8.629 8.629 8.645 8.579 8.712 407,501 8.6183 0.58%
2000-06-27 0 25.80 25.00 25.95 25.40 26.30 292,000 7,563,925 25.904 8.579 8.313 8.629 8.446 8.745 878,157 8.6134 -0.96%
2000-06-26 0 26.05 26.05 26.10 26.05 26.10 138,500 3,614,630 26.098 8.662 8.662 8.679 8.662 8.679 416,523 8.6781 -0.57%
2000-06-23 0 26.20 26.00 26.20 26.00 26.20 89,700 2,332,800 26.007 8.712 8.645 8.712 8.645 8.712 269,762 8.6476 0.77%
2000-06-22 0 26.00 26.00 26.35 25.90 26.15 478,500 12,462,130 26.044 8.645 8.645 8.762 8.612 8.695 1,439,034 8.6601 -0.57%
2000-06-21 0 26.15 26.15 26.50 26.05 26.35 95,000 2,481,575 26.122 8.695 8.695 8.812 8.662 8.762 285,702 8.6859 0.97%
2000-06-20 0 25.90 25.80 26.00 25.50 25.90 35,677 916,950 25.701 8.612 8.579 8.645 8.479 8.612 107,294 8.5461 0.97%
2000-06-19 0 25.65 25.65 25.80 25.40 25.80 17,000 435,800 25.635 8.529 8.529 8.579 8.446 8.579 51,126 8.5241 1.58%
2000-06-16 0 25.25 25.25 25.30 25.00 25.40 141,000 3,544,450 25.138 8.396 8.396 8.413 8.313 8.446 424,041 8.3587 0.60%
2000-06-15 0 25.10 25.10 25.60 24.85 25.40 135,500 3,390,950 25.025 8.346 8.346 8.512 8.263 8.446 407,501 8.3213 1.01%
2000-06-14 0 24.85 24.85 25.00 24.80 25.20 252,400 6,281,082 24.885 8.263 8.263 8.313 8.246 8.379 759,064 8.2748 -1.39%
2000-06-13 0 25.20 24.85 25.30 23.80 25.20 84,000 2,061,900 24.546 8.379 8.263 8.413 7.914 8.379 252,620 8.1620 8.15%
2000-06-12 0 23.30 23.10 23.45 22.85 23.30 8,000 184,500 23.063 7.748 7.681 7.797 7.598 7.748 24,059 7.6686 2.64%
2000-06-09 0 22.70 22.50 22.70 21.60 23.00 103,500 2,329,600 22.508 7.548 7.482 7.548 7.182 7.648 311,264 7.4843 5.09%
2000-06-08 0 21.60 21.50 21.60 21.50 21.90 130,500 2,818,450 21.597 7.182 7.149 7.182 7.149 7.282 392,464 7.1814 0.47%
2000-06-07 0 21.50 - 21.50 22.10 22.55 755,000 16,937,200 22.433 7.149 - 7.149 7.349 7.498 2,270,576 7.4594 -4.44%
2000-06-05 0 22.50 22.40 22.50 22.30 23.00 236,500 5,370,692 22.709 7.482 7.448 7.482 7.415 7.648 711,247 7.5511 0.67%
2000-06-02 0 22.35 22.15 22.35 22.35 22.80 22,000 497,380 22.608 7.432 7.365 7.432 7.432 7.581 66,162 7.5176 -1.11%
2000-06-01 0 22.60 - 22.60 22.60 22.80 30,000 679,200 22.640 7.515 - 7.515 7.515 7.581 90,222 7.5281 -2.59%
2000-05-31 0 23.20 21.90 23.20 22.20 23.40 91,500 2,100,850 22.960 7.714 7.282 7.714 7.382 7.781 275,176 7.6346 7.66%
2000-05-30 0 21.55 21.55 21.80 21.00 22.00 258,000 5,568,350 21.583 7.166 7.166 7.249 6.983 7.315 775,905 7.1766 3.61%
2000-05-29 0 20.80 20.50 21.20 20.20 21.00 28,000 580,400 20.729 6.916 6.817 7.049 6.717 6.983 84,207 6.8926 -5.67%
2000-05-26 0 22.05 - 22.05 22.00 22.10 29,853 659,060 22.077 7.332 - 7.332 7.315 7.349 89,779 7.3409 -7.35%
2000-05-25 0 23.80 - 23.80 - - 2,000 47,700 23.850 7.914 - 7.914 - - 6,015 7.9305 -0.21%
2000-05-24 0 23.85 - 23.85 - - 0 0 - 7.930 - 7.930 - - 0 - -1.45%
2000-05-23 0 24.20 - 24.30 24.20 25.05 309,500 7,555,250 24.411 8.047 - 8.080 8.047 8.329 930,786 8.1171 -3.39%
2000-05-22 0 25.05 25.05 25.25 25.00 25.10 42,000 1,052,325 25.055 8.329 8.329 8.396 8.313 8.346 126,310 8.3313 -0.20%
2000-05-19 0 25.10 - 25.15 24.30 25.40 111,500 2,801,500 25.126 8.346 - 8.363 8.080 8.446 335,323 8.3546 2.45%
2000-05-18 0 24.50 24.50 24.60 24.50 24.65 5,000 122,950 24.590 8.147 8.147 8.180 8.147 8.196 15,037 8.1765 -2.00%
2000-05-17 0 25.00 24.95 25.00 24.95 25.10 428,500 10,713,277 25.002 8.313 8.296 8.313 8.296 8.346 1,288,665 8.3135 0.00%
2000-05-16 0 25.00 24.85 25.00 24.60 25.20 340,500 8,458,841 24.842 8.313 8.263 8.313 8.180 8.379 1,024,015 8.2605 2.04%
2000-05-15 0 24.50 24.20 24.60 24.00 24.70 322,000 7,785,000 24.177 8.147 8.047 8.180 7.980 8.213 968,378 8.0392 3.38%
2000-05-12 0 23.70 23.70 - 23.30 23.70 398,000 9,546,350 23.986 7.881 7.881 - 7.748 7.881 1,196,939 7.9756 0.85%
2000-05-10 0 23.50 23.50 23.75 23.45 24.20 83,000 1,964,400 23.667 7.814 7.814 7.897 7.797 8.047 249,613 7.8698 -2.29%
2000-05-09 0 24.05 24.00 24.05 22.40 24.15 717,500 17,139,121 23.887 7.997 7.980 7.997 7.448 8.030 2,157,799 7.9429 9.27%
2000-05-08 0 22.15 22.15 22.65 22.00 24.50 340,500 7,827,110 22.987 7.319 7.319 7.484 7.269 8.095 1,030,528 7.5952 -8.09%
2000-05-05 0 24.10 24.00 24.10 23.90 24.40 181,000 4,377,863 24.187 7.963 7.930 7.963 7.897 8.062 547,799 7.9917 -0.21%
2000-05-04 0 24.15 24.15 24.20 24.00 25.00 479,500 11,683,778 24.367 7.979 7.979 7.996 7.930 8.260 1,451,214 8.0510 -6.03%
2000-05-03 0 25.70 25.70 25.80 25.70 26.40 68,000 1,769,450 26.021 8.492 8.492 8.525 8.492 8.723 205,803 8.5978 -3.93%
2000-05-02 0 26.75 25.00 26.60 24.50 27.30 561,000 14,904,925 26.568 8.839 8.260 8.789 8.095 9.020 1,697,875 8.7786 9.86%
2000-04-28 0 24.35 24.20 24.35 24.00 24.40 824,000 19,974,722 24.241 8.046 7.996 8.046 7.930 8.062 2,493,848 8.0096 0.21%
2000-04-27 0 24.30 24.25 24.35 24.05 24.50 830,000 20,167,775 24.299 8.029 8.013 8.046 7.946 8.095 2,512,007 8.0285 0.83%
2000-04-26 0 24.10 24.00 24.10 24.00 24.30 764,000 18,378,915 24.056 7.963 7.930 7.963 7.930 8.029 2,312,257 7.9485 -0.21%
2000-04-25 0 24.15 24.10 24.20 22.70 24.30 480,000 11,493,050 23.944 7.979 7.963 7.996 7.500 8.029 1,452,727 7.9114 5.00%
2000-04-20 0 23.00 22.85 23.00 22.25 23.20 625,500 14,164,225 22.645 7.600 7.550 7.600 7.352 7.666 1,893,085 7.4821 4.07%
2000-04-19 0 22.10 22.00 22.10 21.80 23.00 667,923 14,700,581 22.009 7.302 7.269 7.302 7.203 7.600 2,021,479 7.2722 6.25%
2000-04-18 0 20.80 20.80 21.35 20.00 21.30 1,257,477 25,613,315 20.369 6.873 6.873 7.054 6.608 7.038 3,805,773 6.7301 6.67%
2000-04-17 0 19.50 19.50 20.00 19.25 26.25 889,000 19,771,350 22.240 6.443 6.443 6.608 6.360 8.673 2,690,572 7.3484 -27.78%
2000-04-14 0 27.00 26.40 27.00 26.20 27.00 196,000 5,192,100 26.490 8.921 8.723 8.921 8.657 8.921 593,197 8.7527 -1.46%
2000-04-13 0 27.40 27.10 27.40 27.30 29.15 57,000 1,572,300 27.584 9.053 8.954 9.053 9.020 9.632 172,511 9.1142 -6.96%
2000-04-12 0 29.45 29.20 29.55 29.30 29.75 167,000 4,917,775 29.448 9.731 9.648 9.764 9.681 9.830 505,428 9.7299 0.34%
2000-04-11 0 29.35 29.20 29.35 28.60 29.60 196,500 5,722,100 29.120 9.698 9.648 9.698 9.450 9.780 594,710 9.6217 1.21%
2000-04-10 0 29.00 29.00 29.10 26.50 29.00 729,500 19,530,618 26.773 9.582 9.582 9.615 8.756 9.582 2,207,843 8.8460 10.69%
2000-04-07 0 26.20 26.20 26.70 25.75 26.70 627,500 16,485,489 26.272 8.657 8.657 8.822 8.508 8.822 1,899,138 8.6805 3.56%
2000-04-06 0 25.30 25.25 25.30 25.20 25.30 98,000 2,479,200 25.298 8.359 8.343 8.359 8.326 8.359 296,598 8.3588 0.40%
2000-04-05 0 25.20 25.20 25.40 24.75 28.65 437,500 10,985,925 25.111 8.326 8.326 8.392 8.178 9.466 1,324,100 8.2969 -15.29%
2000-04-03 0 29.75 29.60 29.75 29.20 30.50 86,000 2,586,200 30.072 9.830 9.780 9.830 9.648 10.08 260,280 9.9362 -2.46%
2000-03-31 0 30.50 30.10 30.50 30.50 31.00 117,000 3,661,480 31.295 10.08 9.945 10.08 10.08 10.24 354,102 10.340 -2.87%
2000-03-30 0 31.40 31.20 31.70 30.80 32.50 203,000 6,421,900 31.635 10.37 10.31 10.47 10.18 10.74 614,383 10.453 -3.38%
2000-03-29 0 32.50 31.80 32.50 31.80 33.60 136,000 4,522,480 33.254 10.74 10.51 10.74 10.51 11.10 411,606 10.987 -3.27%
2000-03-28 0 33.60 33.40 33.60 32.20 34.00 342,000 11,511,850 33.660 11.10 11.04 11.10 10.64 11.23 1,035,068 11.122 5.00%
2000-03-27 0 32.00 32.00 32.30 31.80 33.40 191,500 6,212,700 32.442 10.57 10.57 10.67 10.51 11.04 579,578 10.719 -4.19%
2000-03-24 0 33.40 33.00 33.40 32.80 34.10 643,500 21,448,550 33.331 11.04 10.90 11.04 10.84 11.27 1,947,562 11.013 0.60%
2000-03-23 0 33.20 33.20 - 29.00 33.20 764,000 23,042,726 30.161 10.97 10.97 - 9.582 10.97 2,312,257 9.9655 4.08%
2000-03-22 0 31.90 32.00 33.00 30.50 34.80 503,000 15,963,400 31.736 10.54 10.57 10.90 10.08 11.50 1,522,337 10.486 -8.33%
2000-03-21 0 34.80 - 34.80 34.80 34.90 2,500 87,100 34.840 11.50 - 11.50 11.50 11.53 7,566 11.512 -0.85%
2000-03-20 0 35.10 - 35.10 34.80 35.10 987,000 34,524,896 34.980 11.60 - 11.60 11.50 11.60 2,987,170 11.558 0.29%
2000-03-17 0 35.00 35.00 35.10 34.20 35.20 706,500 24,515,437 34.700 11.56 11.56 11.60 11.30 11.63 2,138,233 11.465 0.57%
2000-03-16 0 34.80 34.60 35.10 33.00 35.50 3,198,700 109,608,966 34.267 11.50 11.43 11.60 10.90 11.73 9,680,913 11.322 5.45%
2000-03-15 0 33.00 32.70 33.00 32.50 34.00 1,133,500 38,500,594 33.966 10.90 10.80 10.90 10.74 11.23 3,430,555 11.223 -2.65%
2000-03-14 0 33.90 33.90 34.50 32.50 36.00 691,700 23,879,982 34.524 11.20 11.20 11.40 10.74 11.89 2,093,440 11.407 3.99%
2000-03-13 0 32.60 32.20 32.90 32.50 35.10 627,300 22,361,166 35.647 10.77 10.64 10.87 10.74 11.60 1,898,533 11.778 -5.78%
2000-03-10 0 34.60 32.00 34.00 33.50 37.40 2,092,500 73,792,988 35.265 11.43 10.57 11.23 11.07 12.36 6,332,982 11.652 6.13%
2000-03-09 0 32.60 32.60 33.00 31.90 33.20 1,591,500 51,856,150 32.583 10.77 10.77 10.90 10.54 10.97 4,816,698 10.766 2.19%
2000-03-08 0 31.90 31.80 32.00 29.00 32.30 1,399,500 43,513,000 31.092 10.54 10.51 10.57 9.582 10.67 4,235,607 10.273 10.00%
2000-03-07 0 29.00 28.85 29.00 28.80 29.30 785,250 22,853,475 29.103 9.582 9.532 9.582 9.516 9.681 2,376,571 9.6162 -0.34%
2000-03-06 0 29.10 29.10 29.40 28.75 29.50 494,000 14,341,300 29.031 9.615 9.615 9.714 9.499 9.747 1,495,098 9.5922 0.87%
2000-03-03 0 28.85 27.55 29.00 27.50 29.50 383,500 11,009,413 28.708 9.532 9.103 9.582 9.086 9.747 1,160,668 9.4854 4.91%
2000-03-02 0 27.50 27.50 27.80 24.90 28.20 183,500 4,896,960 26.686 9.086 9.086 9.185 8.227 9.318 555,365 8.8175 10.89%
2000-03-01 0 24.80 24.80 25.20 23.80 28.10 574,600 14,790,200 25.740 8.194 8.194 8.326 7.864 9.285 1,739,035 8.5048 -11.90%
2000-02-29 0 28.15 28.05 28.15 28.00 28.40 226,500 6,344,150 28.009 9.301 9.268 9.301 9.252 9.384 685,506 9.2547 1.81%
2000-02-28 0 27.65 - - 27.20 27.80 206,000 5,683,900 27.592 9.136 - - 8.987 9.185 623,462 9.1167 1.65%
2000-02-25 0 27.20 27.05 27.20 26.20 29.40 322,500 8,775,250 27.210 8.987 8.938 8.987 8.657 9.714 976,051 8.9906 -6.85%
2000-02-24 0 29.20 - 29.40 29.10 29.60 13,100 384,420 29.345 9.648 - 9.714 9.615 9.780 39,647 9.6960 -0.85%
2000-02-23 0 29.45 - 29.45 29.20 29.70 783,000 23,108,436 29.513 9.731 - 9.731 9.648 9.813 2,369,761 9.7514 1.55%
2000-02-22 0 29.00 29.00 29.30 28.40 29.30 157,600 4,534,610 28.773 9.582 9.582 9.681 9.384 9.681 476,979 9.5069 2.11%
2000-02-21 0 28.40 28.30 - 28.20 28.40 341,500 9,713,432 28.443 9.384 9.351 - 9.318 9.384 1,033,555 9.3981 0.00%
2000-02-18 0 28.40 28.40 28.55 28.40 28.65 384,000 10,952,371 28.522 9.384 9.384 9.433 9.384 9.466 1,162,182 9.4240 0.00%
2000-02-17 0 28.40 28.40 28.45 28.30 28.70 566,000 16,089,682 28.427 9.384 9.384 9.400 9.351 9.483 1,713,007 9.3927 1.07%
2000-02-16 0 28.10 28.10 28.90 27.10 30.30 284,250 8,197,040 28.837 9.285 9.285 9.549 8.954 10.01 860,287 9.5283 -6.02%
2000-02-15 0 29.90 29.80 29.90 29.80 30.00 812,000 24,269,387 29.888 9.879 9.846 9.879 9.846 9.912 2,457,530 9.8755 0.34%
2000-02-14 0 29.80 29.60 29.90 29.55 30.80 1,266,500 37,694,715 29.763 9.846 9.780 9.879 9.764 10.18 3,833,081 9.8341 4.75%
2000-02-11 0 28.45 28.45 28.60 28.25 28.60 167,200 4,734,002 28.313 9.400 9.400 9.450 9.334 9.450 506,033 9.3551 3.08%
2000-02-10 0 27.60 27.60 27.70 27.55 27.80 479,500 13,220,685 27.572 9.119 9.119 9.152 9.103 9.185 1,451,214 9.1101 -0.18%
2000-02-09 0 27.65 27.40 27.65 27.10 27.70 606,000 16,584,586 27.367 9.136 9.053 9.136 8.954 9.152 1,834,068 9.0425 2.41%
2000-02-08 0 27.00 27.00 27.10 26.90 27.50 371,500 10,157,365 27.341 8.921 8.921 8.954 8.888 9.086 1,124,350 9.0340 -1.10%
2000-02-03 0 27.30 27.25 27.50 27.05 27.80 344,500 9,432,050 27.379 9.020 9.004 9.086 8.938 9.185 1,042,634 9.0464 1.11%
2000-02-02 0 27.00 27.00 27.05 26.90 27.50 352,500 9,541,872 27.069 8.921 8.921 8.938 8.888 9.086 1,066,846 8.9440 -2.53%
2000-02-01 0 27.70 27.40 27.70 27.40 28.80 396,500 10,988,325 27.713 9.152 9.053 9.152 9.053 9.516 1,200,013 9.1568 -4.48%
2000-01-31 0 29.00 28.85 29.00 28.70 29.40 412,000 12,020,131 29.175 9.582 9.532 9.582 9.483 9.714 1,246,924 9.6398 -1.86%
2000-01-28 0 29.55 29.10 29.55 29.00 30.00 413,500 12,201,775 29.509 9.764 9.615 9.764 9.582 9.912 1,251,464 9.7500 -1.50%
2000-01-27 0 30.00 29.60 30.00 29.00 30.00 292,000 8,542,403 29.255 9.912 9.780 9.912 9.582 9.912 883,742 9.6662 3.45%
2000-01-26 0 29.00 29.00 29.30 28.60 29.80 715,500 20,735,725 28.981 9.582 9.582 9.681 9.450 9.846 2,165,471 9.5756 -3.33%
2000-01-25 0 30.00 30.00 30.10 29.60 30.50 176,000 5,272,575 29.958 9.912 9.912 9.945 9.780 10.08 532,667 9.8985 -2.28%
2000-01-24 0 30.70 30.70 30.90 30.70 31.00 669,500 20,665,545 30.867 10.14 10.14 10.21 10.14 10.24 2,026,252 10.199 -0.97%
2000-01-21 0 31.00 30.60 31.00 27.70 31.60 1,435,500 43,298,672 30.163 10.24 10.11 10.24 9.152 10.44 4,344,562 9.9662 9.93%
2000-01-20 0 28.20 28.00 28.20 25.60 33.80 988,000 27,984,669 28.325 9.318 9.252 9.318 8.459 11.17 2,990,197 9.3588 -16.57%
2000-01-19 0 33.80 33.80 34.10 31.70 34.40 1,223,500 41,492,450 33.913 11.17 11.17 11.27 10.47 11.37 3,702,941 11.205 8.33%
2000-01-18 0 31.20 31.20 31.30 28.00 31.60 536,500 15,607,668 29.092 10.31 10.31 10.34 9.252 10.44 1,623,725 9.6123 10.44%
2000-01-17 0 28.25 28.20 - 27.90 28.25 403,500 11,292,470 27.986 9.334 9.318 - 9.219 9.334 1,221,199 9.2470 0.89%
2000-01-14 0 28.00 27.45 28.00 26.20 28.00 1,055,800 28,586,190 27.075 9.252 9.070 9.252 8.657 9.252 3,195,394 8.9461 6.87%
2000-01-13 0 26.20 26.20 26.40 24.20 26.10 423,500 10,724,300 25.323 8.657 8.657 8.723 7.996 8.624 1,281,729 8.3671 7.82%
2000-01-12 0 24.30 24.20 24.30 24.00 24.45 500,500 12,205,525 24.387 8.029 7.996 8.029 7.930 8.079 1,514,771 8.0577 0.00%
2000-01-11 0 24.30 - 24.30 24.20 24.50 91,500 2,232,100 24.395 8.029 - 8.029 7.996 8.095 276,926 8.0603 -0.61%
2000-01-10 0 24.45 24.45 24.50 24.20 24.45 174,500 4,260,800 24.417 8.079 8.079 8.095 7.996 8.079 528,127 8.0678 1.03%
2000-01-07 0 24.20 - 24.20 24.20 24.50 446,500 10,827,425 24.250 7.996 - 7.996 7.996 8.095 1,351,339 8.0124 -0.21%
2000-01-06 0 24.25 24.20 24.30 24.15 24.30 550,600 13,343,080 24.234 8.013 7.996 8.029 7.979 8.029 1,666,399 8.0071 0.00%
2000-01-05 0 24.25 24.25 24.30 24.25 24.80 474,500 11,598,825 24.444 8.013 8.013 8.029 8.013 8.194 1,436,081 8.0767 -2.61%
2000-01-04 0 24.90 24.85 24.90 24.70 24.90 125,000 3,098,075 24.785 8.227 8.211 8.227 8.161 8.227 378,314 8.1892 0.40%
2000-01-03 0 24.80 24.80 25.00 24.55 25.10 46,000 1,151,050 25.023 8.194 8.194 8.260 8.112 8.293 139,220 8.2679 1.02%
1999-12-30 0 24.55 22.00 24.00 22.05 24.60 39,000 923,575 23.681 8.112 7.269 7.930 7.286 8.128 118,034 7.8246 13.92%
1999-12-29 0 21.55 21.55 - 21.55 21.55 2,000 43,100 21.550 7.120 7.120 - 7.120 7.120 6,053 7.1204 -0.92%
1999-12-28 0 21.75 21.75 - 21.55 21.70 9,000 194,625 21.625 7.186 7.186 - 7.120 7.170 27,239 7.1452 0.69%
1999-12-24 0 21.60 21.60 - 21.35 22.05 35,000 749,975 21.428 7.137 7.137 - 7.054 7.286 105,928 7.0800 -2.70%
1999-12-23 0 22.20 22.10 22.30 22.10 22.50 96,000 2,148,650 22.382 7.335 7.302 7.368 7.302 7.434 290,545 7.3952 -2.20%
1999-12-22 0 22.70 22.50 22.80 22.05 22.85 96,500 2,183,300 22.625 7.500 7.434 7.533 7.286 7.550 292,059 7.4756 3.89%
1999-12-21 0 21.85 21.75 21.85 21.80 22.00 194,000 4,242,774 21.870 7.220 7.186 7.220 7.203 7.269 587,144 7.2261 0.00%
1999-12-20 0 21.85 21.70 21.85 21.60 21.90 178,500 3,896,275 21.828 7.220 7.170 7.220 7.137 7.236 540,233 7.2122 -0.23%
1999-12-17 0 21.90 21.80 22.00 21.90 22.75 135,500 3,055,825 22.552 7.236 7.203 7.269 7.236 7.517 410,093 7.4515 -3.74%
1999-12-16 0 22.75 22.70 22.80 22.70 23.05 1,170,500 26,731,620 22.838 7.517 7.500 7.533 7.500 7.616 3,542,536 7.5459 -1.73%
1999-12-15 0 23.15 23.10 23.40 22.40 23.40 206,023 4,706,083 22.843 7.649 7.633 7.732 7.401 7.732 623,532 7.5475 2.43%
1999-12-14 0 22.60 22.55 - 22.55 22.65 299,000 6,759,315 22.606 7.467 7.451 - 7.451 7.484 904,928 7.4695 0.00%
1999-12-13 0 22.60 22.50 22.60 22.60 22.80 1,019,500 23,345,675 22.899 7.467 7.434 7.467 7.467 7.533 3,085,532 7.5662 -0.88%
1999-12-10 0 22.80 22.70 23.00 22.80 23.10 777,000 17,805,808 22.916 7.533 7.500 7.600 7.533 7.633 2,351,602 7.5718 -0.87%
1999-12-09 0 23.00 23.00 - 22.40 23.00 733,500 16,749,201 22.835 7.600 7.600 - 7.401 7.600 2,219,949 7.5449 0.66%
1999-12-08 0 22.85 - 22.85 22.85 23.00 186,500 4,312,875 23.125 7.550 - 7.550 7.550 7.600 564,445 7.6409 -3.18%
1999-12-07 0 23.60 23.40 23.60 23.25 23.60 485,500 11,407,458 23.496 7.798 7.732 7.798 7.682 7.798 1,469,373 7.7635 0.43%
1999-12-06 0 23.50 22.50 23.50 22.70 23.95 540,000 12,692,080 23.504 7.765 7.434 7.765 7.500 7.913 1,634,318 7.7660 5.38%
1999-12-03 0 22.30 22.10 22.30 21.90 22.30 1,034,000 22,632,055 21.888 7.368 7.302 7.368 7.236 7.368 3,129,416 7.2320 1.83%
1999-12-02 0 21.90 21.90 22.00 21.60 22.00 248,500 5,422,655 21.822 7.236 7.236 7.269 7.137 7.269 752,089 7.2101 1.39%
1999-12-01 0 21.60 21.60 23.25 21.55 23.40 109,500 2,423,950 22.137 7.137 7.137 7.682 7.120 7.732 331,403 7.3142 -7.69%
1999-11-30 0 23.40 23.10 23.40 22.20 23.45 693,000 16,041,850 23.148 7.732 7.633 7.732 7.335 7.748 2,097,375 7.6485 6.36%
1999-11-29 0 22.00 21.95 22.00 21.10 22.30 945,000 20,793,575 22.004 7.269 7.253 7.269 6.972 7.368 2,860,056 7.2703 5.26%
1999-11-26 0 20.90 20.60 20.90 19.75 20.90 110,000 2,237,000 20.336 6.906 6.807 6.906 6.526 6.906 332,917 6.7194 5.82%
1999-11-25 0 19.75 19.75 19.85 19.75 19.85 442,500 8,780,575 19.843 6.526 6.526 6.559 6.526 6.559 1,339,233 6.5564 -0.50%
1999-11-24 0 19.85 19.85 19.90 19.75 20.00 215,000 4,275,600 19.887 6.559 6.559 6.575 6.526 6.608 650,701 6.5708 0.51%
1999-11-23 0 19.75 19.75 19.95 19.40 20.00 634,500 12,487,250 19.680 6.526 6.526 6.592 6.410 6.608 1,920,324 6.5027 1.54%
1999-11-22 0 19.45 19.45 19.50 19.30 20.00 501,000 9,753,399 19.468 6.427 6.427 6.443 6.377 6.608 1,516,284 6.4324 -3.23%
1999-11-19 0 20.10 20.05 20.50 19.95 20.50 579,700 11,653,575 20.103 6.641 6.625 6.773 6.592 6.773 1,754,471 6.6422 -2.90%
1999-11-18 0 20.70 - 20.70 20.75 20.85 64,000 1,336,156 20.877 6.840 - 6.840 6.856 6.889 193,697 6.8982 -0.72%
1999-11-17 0 20.85 20.30 20.85 20.60 21.20 188,970 3,950,613 20.906 6.889 6.707 6.889 6.807 7.005 571,920 6.9076 0.24%
1999-11-16 0 20.80 - 20.80 20.75 21.00 68,023 1,416,919 20.830 6.873 - 6.873 6.856 6.939 205,873 6.8825 -1.42%
1999-11-15 0 21.10 - 21.40 21.10 21.50 401,500 8,584,900 21.382 6.972 - 7.071 6.972 7.104 1,215,146 7.0649 0.48%
1999-11-12 0 21.00 20.95 21.00 20.95 22.00 775,473 16,462,045 21.228 6.939 6.922 6.939 6.922 7.269 2,346,981 7.0141 -2.33%
1999-11-11 0 21.50 21.50 21.80 20.40 22.30 1,100,500 23,890,565 21.709 7.104 7.104 7.203 6.740 7.368 3,330,680 7.1729 6.17%
1999-11-10 0 20.25 20.00 20.25 19.45 20.50 781,000 15,632,220 20.016 6.691 6.608 6.691 6.427 6.773 2,363,708 6.6134 5.19%
1999-11-09 0 19.25 19.20 19.25 19.15 19.30 177,500 3,411,000 19.217 6.360 6.344 6.360 6.327 6.377 537,206 6.3495 0.52%
1999-11-08 0 19.15 19.15 19.20 19.00 19.35 775,000 14,661,354 18.918 6.327 6.327 6.344 6.278 6.393 2,345,549 6.2507 0.79%
1999-11-05 0 19.00 19.00 19.05 18.20 19.10 928,530 17,105,241 18.422 6.278 6.278 6.294 6.014 6.311 2,810,210 6.0868 4.97%
1999-11-04 0 18.10 18.10 18.20 17.95 18.15 747,500 13,494,951 18.053 5.980 5.980 6.014 5.931 5.997 2,262,320 5.9651 0.56%
1999-11-03 0 18.00 18.00 18.05 17.70 18.05 1,068,100 19,120,770 17.902 5.947 5.947 5.964 5.848 5.964 3,232,620 5.9149 -0.28%
1999-11-02 0 18.05 17.50 18.10 17.50 18.20 237,000 4,276,375 18.044 5.964 5.782 5.980 5.782 6.014 717,284 5.9619 3.74%
1999-11-01 0 17.40 17.10 17.40 17.40 18.30 178,000 3,244,150 18.226 5.749 5.650 5.749 5.749 6.047 538,720 6.0220 -4.92%
1999-10-29 0 18.30 18.30 18.50 18.20 18.85 1,876,523 34,108,542 18.176 6.047 6.047 6.113 6.014 6.228 5,679,325 6.0057 -2.66%
1999-10-28 0 18.80 18.80 18.85 18.70 18.90 699,000 13,127,750 18.781 6.212 6.212 6.228 6.179 6.245 2,115,534 6.2054 0.00%
1999-10-27 0 18.80 18.80 18.90 18.80 18.90 383,000 7,231,297 18.881 6.212 6.212 6.245 6.212 6.245 1,159,155 6.2384 -0.53%
1999-10-26 0 18.90 18.80 18.90 18.80 19.00 605,500 11,417,285 18.856 6.245 6.212 6.245 6.212 6.278 1,832,555 6.2303 -0.53%
1999-10-25 0 19.00 18.95 19.00 18.80 19.00 204,500 3,870,150 18.925 6.278 6.261 6.278 6.212 6.278 618,922 6.2530 2.70%
1999-10-22 0 18.50 18.45 18.50 18.40 18.70 169,500 3,136,050 18.502 6.113 6.096 6.113 6.080 6.179 512,994 6.1132 0.54%
1999-10-21 0 18.40 18.30 18.40 18.40 18.50 435,500 8,083,075 18.560 6.080 6.047 6.080 6.080 6.113 1,318,047 6.1326 -1.08%
1999-10-20 0 18.60 18.60 18.65 18.60 18.65 327,000 6,083,725 18.605 6.146 6.146 6.162 6.146 6.162 989,670 6.1472 -1.06%
1999-10-19 0 18.80 18.50 19.20 18.70 19.20 186,000 3,508,250 18.862 6.212 6.113 6.344 6.179 6.344 562,932 6.2321 -3.34%
1999-10-15 0 19.45 19.40 19.65 19.35 19.50 226,000 4,386,630 19.410 6.427 6.410 6.493 6.393 6.443 683,992 6.4133 0.00%
1999-10-14 0 19.45 19.35 19.65 18.80 19.65 364,000 7,052,700 19.376 6.427 6.393 6.493 6.212 6.493 1,101,651 6.4019 2.37%
1999-10-13 0 19.00 19.00 19.20 19.00 19.65 222,000 4,268,500 19.227 6.278 6.278 6.344 6.278 6.493 671,886 6.3530 -4.04%
1999-10-12 0 19.80 - 19.80 19.80 20.25 9,000 179,625 19.958 6.542 - 6.542 6.542 6.691 27,239 6.5945 -2.65%
1999-10-11 0 20.40 20.30 20.40 19.90 20.60 448,500 9,149,940 20.401 6.721 6.688 6.721 6.556 6.786 1,361,396 6.7210 2.26%
1999-10-08 0 19.95 19.90 20.20 19.75 20.10 151,000 3,017,650 19.984 6.572 6.556 6.655 6.506 6.622 458,352 6.5837 0.76%
1999-10-07 0 19.80 19.60 19.80 19.60 20.60 362,500 7,235,600 19.960 6.523 6.457 6.523 6.457 6.786 1,100,348 6.5757 -4.81%
1999-10-06 0 20.80 20.80 20.90 20.80 21.00 114,000 2,387,140 20.940 6.852 6.852 6.885 6.852 6.918 346,040 6.8984 -0.24%
1999-10-05 0 20.85 20.00 20.90 20.75 21.10 170,038 3,519,402 20.698 6.869 6.589 6.885 6.836 6.951 516,141 6.8187 3.47%
1999-10-04 0 20.15 20.05 20.15 20.00 20.20 287,000 5,768,875 20.101 6.638 6.605 6.638 6.589 6.655 871,172 6.6220 1.77%
1999-09-30 0 19.80 19.75 20.00 19.00 20.00 50,000 966,500 19.330 6.523 6.506 6.589 6.259 6.589 151,772 6.3681 4.21%
1999-09-29 0 19.00 19.00 19.20 19.00 19.10 9,500 181,100 19.063 6.259 6.259 6.325 6.259 6.292 28,837 6.2802 0.00%
1999-09-28 0 19.00 18.95 19.10 19.00 19.20 66,000 1,255,650 19.025 6.259 6.243 6.292 6.259 6.325 200,339 6.2676 -0.26%
1999-09-27 0 19.05 19.00 19.20 18.80 19.80 319,000 6,065,075 19.013 6.276 6.259 6.325 6.193 6.523 968,306 6.2636 -3.79%
1999-09-24 0 19.80 19.70 19.80 19.80 20.20 23,500 469,125 19.963 6.523 6.490 6.523 6.523 6.655 71,333 6.5766 -7.26%
1999-09-23 0 21.35 - 21.35 - - 7,000 151,250 21.607 7.034 - 7.034 - - 21,248 7.1183 -2.95%
1999-09-22 0 22.00 - 22.00 22.00 22.00 14,000 308,000 22.000 7.248 - 7.248 7.248 7.248 42,496 7.2477 0.00%
1999-09-21 0 22.00 21.90 22.00 21.95 22.30 331,000 7,297,050 22.045 7.248 7.215 7.248 7.231 7.347 1,004,731 7.2627 -0.68%
1999-09-20 0 22.15 22.00 22.25 21.60 22.30 292,000 6,487,125 22.216 7.297 7.248 7.330 7.116 7.347 886,349 7.3189 2.07%
1999-09-17 0 21.70 21.30 21.70 20.95 21.70 578,500 12,300,570 21.263 7.149 7.017 7.149 6.902 7.149 1,756,004 7.0049 3.58%
1999-09-15 0 20.95 20.90 21.00 20.55 20.95 604,500 12,585,025 20.819 6.902 6.885 6.918 6.770 6.902 1,834,925 6.8586 0.00%
1999-09-14 0 20.95 20.95 21.00 19.70 21.20 886,500 18,451,725 20.814 6.902 6.902 6.918 6.490 6.984 2,690,920 6.8570 6.35%
1999-09-13 0 19.70 19.70 19.90 18.60 19.75 1,471,500 28,349,650 19.266 6.490 6.490 6.556 6.128 6.506 4,466,654 6.3470 6.49%
1999-09-10 0 18.50 18.35 18.50 18.50 19.00 1,029,500 19,208,635 18.658 6.095 6.045 6.095 6.095 6.259 3,124,988 6.1468 0.00%
1999-09-09 0 18.50 18.50 18.60 18.20 18.65 1,394,000 25,883,650 18.568 6.095 6.095 6.128 5.996 6.144 4,231,407 6.1170 0.54%
1999-09-08 0 18.40 18.10 18.45 18.30 18.65 464,000 8,532,000 18.388 6.062 5.963 6.078 6.029 6.144 1,408,445 6.0577 -2.65%
1999-09-07 0 18.90 18.90 19.00 18.70 19.25 142,500 2,700,775 18.953 6.226 6.226 6.259 6.161 6.342 432,551 6.2438 -0.53%
1999-09-06 0 19.00 18.80 19.00 19.00 19.25 15,000 285,350 19.023 6.259 6.193 6.259 6.259 6.342 45,532 6.2671 -1.04%
1999-09-03 0 19.20 19.10 19.20 19.00 19.20 83,000 1,583,825 19.082 6.325 6.292 6.325 6.259 6.325 251,942 6.2865 0.26%
1999-09-02 0 19.15 19.00 19.15 19.05 19.25 50,500 966,575 19.140 6.309 6.259 6.309 6.276 6.342 153,290 6.3055 0.52%
1999-09-01 0 19.05 19.05 19.20 19.00 19.05 9,000 171,350 19.039 6.276 6.276 6.325 6.259 6.276 27,319 6.2722 0.26%
1999-08-31 0 19.00 19.00 19.10 19.00 19.10 50,500 960,700 19.024 6.259 6.259 6.292 6.259 6.292 153,290 6.2672 -0.26%
1999-08-30 0 19.05 19.05 19.25 19.00 19.05 73,000 1,418,525 19.432 6.276 6.276 6.342 6.259 6.276 221,587 6.4017 -1.80%
1999-08-27 0 19.40 - 19.40 19.00 19.90 575,500 11,198,045 19.458 6.391 - 6.391 6.259 6.556 1,746,897 6.4102 0.52%
1999-08-26 0 19.30 19.50 - 18.35 19.50 217,500 4,114,900 18.919 6.358 6.424 - 6.045 6.424 660,209 6.2327 6.04%
1999-08-25 0 18.20 18.20 18.25 18.10 18.20 138,000 2,506,850 18.166 5.996 5.996 6.012 5.963 5.996 418,891 5.9845 0.00%
1999-08-24 0 18.20 18.00 18.20 18.20 18.20 57,500 1,042,045 18.123 5.996 5.930 5.996 5.996 5.996 174,538 5.9703 0.00%
1999-08-23 0 18.20 17.75 18.20 17.80 18.20 368,500 6,609,800 17.937 5.996 5.848 5.996 5.864 5.996 1,118,561 5.9092 2.82%
1999-08-20 0 17.70 17.65 17.70 17.55 17.80 617,000 10,896,390 17.660 5.831 5.815 5.831 5.782 5.864 1,872,868 5.8180 1.14%
1999-08-19 0 17.50 17.30 17.50 17.50 18.30 420,500 7,500,900 17.838 5.765 5.699 5.765 5.765 6.029 1,276,404 5.8766 -3.05%
1999-08-18 0 18.05 18.05 18.20 17.95 18.20 236,000 4,266,250 18.077 5.946 5.946 5.996 5.913 5.996 716,364 5.9554 1.40%
1999-08-17 0 17.80 17.75 17.80 17.75 17.80 71,000 1,263,125 17.790 5.864 5.848 5.864 5.848 5.864 215,516 5.8609 -1.11%
1999-08-16 0 18.00 17.75 18.00 17.50 18.00 220,000 3,916,650 17.803 5.930 5.848 5.930 5.765 5.930 667,797 5.8650 1.12%
1999-08-13 0 17.80 17.80 17.85 17.70 18.70 310,500 5,609,200 18.065 5.864 5.864 5.881 5.831 6.161 942,505 5.9514 -6.07%
1999-08-12 0 18.95 18.50 18.95 18.20 19.10 416,000 7,820,350 18.799 6.243 6.095 6.243 5.996 6.292 1,262,744 6.1931 3.55%
1999-08-11 0 18.30 18.30 18.50 17.95 18.30 426,500 7,787,068 18.258 6.029 6.029 6.095 5.913 6.029 1,294,616 6.0150 1.95%
1999-08-10 0 17.95 17.95 - 17.90 18.50 350,500 6,375,900 18.191 5.913 5.913 - 5.897 6.095 1,063,923 5.9928 -2.45%
1999-08-09 0 18.40 18.35 18.40 18.40 18.50 40,500 747,475 18.456 6.062 6.045 6.062 6.062 6.095 122,935 6.0802 -1.87%
1999-08-06 0 18.75 18.65 18.75 18.55 18.75 88,000 1,641,050 18.648 6.177 6.144 6.177 6.111 6.177 267,119 6.1435 0.54%
1999-08-05 0 18.65 18.65 18.70 18.50 18.60 165,500 3,077,900 18.598 6.144 6.144 6.161 6.095 6.128 502,366 6.1268 -0.27%
1999-08-04 0 18.70 18.70 18.80 18.60 18.80 86,000 1,607,850 18.696 6.161 6.161 6.193 6.128 6.193 261,048 6.1592 0.54%
1999-08-03 0 18.60 18.60 - 18.45 18.60 472,500 8,755,425 18.530 6.128 6.128 - 6.078 6.128 1,434,247 6.1045 1.36%
1999-08-02 0 18.35 18.25 18.35 18.30 18.40 22,000 404,250 18.375 6.045 6.012 6.045 6.029 6.062 66,780 6.0535 1.38%
1999-07-30 0 18.10 18.15 18.25 18.05 18.15 128,000 2,327,700 18.185 5.963 5.979 6.012 5.946 5.979 388,537 5.9909 -1.09%
1999-07-29 0 18.30 18.30 18.35 17.80 18.30 149,500 2,715,050 18.161 6.029 6.029 6.045 5.864 6.029 453,799 5.9829 -0.54%
1999-07-28 0 18.40 18.25 18.45 18.05 18.45 690,500 12,659,725 18.334 6.062 6.012 6.078 5.946 6.078 2,095,973 6.0400 2.22%
1999-07-27 0 18.00 17.95 18.00 17.90 18.10 255,500 4,593,325 17.978 5.930 5.913 5.930 5.897 5.963 775,556 5.9226 -2.44%
1999-07-26 0 18.45 18.25 18.45 18.30 18.95 491,000 9,032,050 18.395 6.078 6.012 6.078 6.029 6.243 1,490,402 6.0601 -2.64%
1999-07-23 0 18.95 18.75 19.00 18.95 19.80 278,000 5,321,875 19.143 6.243 6.177 6.259 6.243 6.523 843,853 6.3066 -4.77%
1999-07-22 0 19.90 19.20 19.90 19.40 20.05 1,016,000 20,234,850 19.916 6.556 6.325 6.556 6.391 6.605 3,084,010 6.5612 3.38%
1999-07-21 0 19.25 19.25 19.30 19.10 19.35 306,000 5,888,350 19.243 6.342 6.342 6.358 6.292 6.375 928,845 6.3394 0.79%
1999-07-20 0 19.10 19.05 19.15 18.35 19.20 292,500 5,516,125 18.859 6.292 6.276 6.309 6.045 6.325 887,867 6.2128 5.82%
1999-07-19 0 18.05 18.05 18.20 17.70 18.40 386,000 7,088,650 18.364 5.946 5.946 5.996 5.831 6.062 1,171,681 6.0500 -0.82%
1999-07-16 0 18.20 18.20 18.45 18.20 18.60 362,500 6,689,125 18.453 5.996 5.996 6.078 5.996 6.128 1,100,348 6.0791 -1.09%
1999-07-15 0 18.40 18.30 18.40 18.00 18.40 390,000 7,157,020 18.351 6.062 6.029 6.062 5.930 6.062 1,183,823 6.0457 1.10%
1999-07-14 0 18.20 18.20 18.25 18.20 18.70 323,500 5,975,826 18.472 5.996 5.996 6.012 5.996 6.161 981,966 6.0856 -2.93%
1999-07-13 0 18.75 18.75 18.95 18.60 19.05 1,063,200 20,085,447 18.892 6.177 6.177 6.243 6.128 6.276 3,227,283 6.2236 0.27%
1999-07-12 0 18.70 18.65 18.70 17.90 19.10 1,483,000 27,846,520 18.777 6.161 6.144 6.161 5.897 6.292 4,501,561 6.1860 5.06%
1999-07-09 0 17.80 17.75 17.90 17.75 17.90 464,500 8,282,467 17.831 5.864 5.848 5.897 5.848 5.897 1,409,963 5.8742 -0.56%
1999-07-08 0 17.90 17.70 17.90 17.80 18.50 239,000 4,315,799 18.058 5.897 5.831 5.897 5.864 6.095 725,471 5.9490 0.56%
1999-07-07 0 17.80 17.80 17.85 17.40 18.20 407,500 7,199,350 17.667 5.864 5.864 5.881 5.732 5.996 1,236,943 5.8203 -1.93%
1999-07-06 0 18.15 18.05 18.15 17.85 18.30 99,000 1,798,200 18.164 5.979 5.946 5.979 5.881 6.029 300,509 5.9839 -0.82%
1999-07-05 0 18.30 18.20 18.30 18.25 18.55 78,000 1,428,375 18.313 6.029 5.996 6.029 6.012 6.111 236,765 6.0329 -0.81%
1999-07-02 0 18.45 18.45 18.60 18.30 18.60 766,000 14,151,358 18.474 6.078 6.078 6.128 6.029 6.128 2,325,149 6.0862 1.10%
1999-06-30 0 18.25 18.20 18.25 18.15 18.55 581,100 10,633,995 18.300 6.012 5.996 6.012 5.979 6.111 1,763,896 6.0287 -1.88%
1999-06-29 0 18.60 18.50 18.60 18.50 18.65 730,500 13,582,725 18.594 6.128 6.095 6.128 6.095 6.144 2,217,391 6.1255 1.64%
1999-06-28 0 18.30 18.30 18.35 18.20 18.30 66,500 1,216,175 18.288 6.029 6.029 6.045 5.996 6.029 201,857 6.0249 0.55%
1999-06-25 0 18.20 18.15 18.40 17.95 18.30 368,000 6,655,975 18.087 5.996 5.979 6.062 5.913 6.029 1,117,043 5.9586 1.39%
1999-06-24 0 17.95 17.90 17.95 17.80 17.95 623,800 11,187,995 17.935 5.913 5.897 5.913 5.864 5.913 1,893,509 5.9086 1.70%
1999-06-23 0 17.65 17.65 17.80 17.65 18.00 427,500 7,607,125 17.794 5.815 5.815 5.864 5.815 5.930 1,297,652 5.8622 -1.94%
1999-06-22 0 18.00 17.90 18.00 17.50 18.00 1,121,500 19,864,137 17.712 5.930 5.897 5.930 5.765 5.930 3,404,249 5.8351 2.86%
1999-06-21 0 17.50 17.40 17.50 17.35 17.50 1,272,138 22,177,924 17.434 5.765 5.732 5.765 5.716 5.765 3,861,502 5.7433 0.86%
1999-06-17 0 17.35 17.35 17.40 17.35 17.40 565,500 9,818,400 17.362 5.716 5.716 5.732 5.716 5.732 1,716,543 5.7199 -0.29%
1999-06-16 0 17.40 17.35 17.40 17.35 17.60 113,000 1,968,050 17.416 5.732 5.716 5.732 5.716 5.798 343,005 5.7377 -0.57%
1999-06-15 0 17.50 17.40 17.50 17.25 17.80 659,000 11,606,819 17.613 5.765 5.732 5.765 5.683 5.864 2,000,357 5.8024 -2.23%
1999-06-14 0 17.90 17.90 18.05 17.90 18.35 1,029,500 18,588,375 18.056 5.897 5.897 5.946 5.897 6.045 3,124,988 5.9483 -2.45%
1999-06-11 0 18.35 18.30 18.45 17.85 18.35 1,098,000 19,797,758 18.031 6.045 6.029 6.078 5.881 6.045 3,332,916 5.9401 1.94%
1999-06-10 0 18.00 18.00 18.05 17.70 18.00 1,554,000 27,885,205 17.944 5.930 5.930 5.946 5.831 5.930 4,717,078 5.9115 0.00%
1999-06-09 0 18.00 17.95 18.05 17.30 18.10 666,500 11,716,835 17.580 5.930 5.913 5.946 5.699 5.963 2,023,122 5.7915 3.15%
1999-06-08 0 17.45 17.40 17.45 17.10 17.70 202,000 3,517,900 17.415 5.749 5.732 5.749 5.633 5.831 613,159 5.7373 -0.57%
1999-06-07 0 17.55 17.55 17.65 17.40 17.70 190,000 3,312,400 17.434 5.782 5.782 5.815 5.732 5.831 576,734 5.7434 0.86%
1999-06-04 0 17.40 17.40 17.50 17.20 17.60 2,976,414 51,755,154 17.388 5.732 5.732 5.765 5.666 5.798 9,034,734 5.7285 2.35%
1999-06-03 0 17.00 16.90 17.05 16.60 17.05 590,000 9,985,050 16.924 5.601 5.568 5.617 5.469 5.617 1,790,911 5.5754 2.41%
1999-06-02 0 16.60 16.50 16.60 16.60 16.75 344,000 5,736,950 16.677 5.469 5.436 5.469 5.469 5.518 1,044,192 5.4942 -0.90%
1999-06-01 0 16.75 16.70 16.75 16.70 16.75 127,000 2,132,950 16.795 5.518 5.502 5.518 5.502 5.518 385,501 5.5329 -1.47%
1999-05-31 0 17.00 16.95 17.00 16.40 17.10 459,500 7,684,644 16.724 5.601 5.584 5.601 5.403 5.633 1,394,786 5.5096 3.66%
1999-05-28 0 16.40 16.40 16.45 15.80 16.50 967,000 15,640,025 16.174 5.403 5.403 5.419 5.205 5.436 2,935,273 5.3283 2.50%
1999-05-27 0 16.00 15.95 16.00 15.80 16.05 851,000 13,596,102 15.977 5.271 5.255 5.271 5.205 5.288 2,583,162 5.2634 0.31%
1999-05-26 0 15.95 15.90 16.00 15.55 16.30 770,000 12,292,400 15.964 5.255 5.238 5.271 5.123 5.370 2,337,291 5.2593 -2.74%
1999-05-25 0 16.40 16.30 16.55 16.40 17.20 1,476,500 24,906,825 16.869 5.403 5.370 5.452 5.403 5.666 4,481,831 5.5573 -6.55%
1999-05-24 0 17.55 17.45 17.55 15.15 17.75 2,818,000 48,595,625 17.245 5.782 5.749 5.782 4.991 5.848 8,553,877 5.6811 16.23%
1999-05-21 0 15.10 15.00 15.10 13.95 15.20 1,086,500 16,199,020 14.909 4.975 4.942 4.975 4.596 5.008 3,298,008 4.9118 9.03%
1999-05-20 0 13.85 13.85 13.95 13.50 13.95 294,500 4,054,125 13.766 4.563 4.563 4.596 4.447 4.596 893,938 4.5351 0.36%
1999-05-19 0 13.80 13.80 13.95 13.55 13.85 201,500 2,755,150 13.673 4.546 4.546 4.596 4.464 4.563 611,642 4.5045 0.73%
1999-05-18 0 13.70 13.60 13.75 13.50 13.80 109,500 1,483,079 13.544 4.513 4.480 4.530 4.447 4.546 332,381 4.4620 1.48%
1999-05-17 0 13.50 13.50 13.85 13.40 13.85 58,000 784,900 13.533 4.447 4.447 4.563 4.415 4.563 176,056 4.4582 -3.23%
1999-05-14 0 13.95 13.80 14.00 13.90 14.10 155,000 2,165,450 13.971 4.596 4.546 4.612 4.579 4.645 470,494 4.6025 -0.36%
1999-05-13 0 14.00 14.00 14.05 13.50 14.30 444,500 6,202,402 13.954 4.612 4.612 4.629 4.447 4.711 1,349,254 4.5969 3.32%
1999-05-12 0 13.55 13.55 13.60 13.25 13.60 419,000 5,670,667 13.534 4.464 4.464 4.480 4.365 4.480 1,271,850 4.4586 1.04%
1999-05-11 0 13.55 13.50 13.55 13.35 13.65 433,000 5,847,068 13.504 4.418 4.402 4.418 4.353 4.450 1,328,068 4.4027 0.00%
1999-05-10 0 13.55 13.50 13.60 13.20 13.60 726,000 9,739,375 13.415 4.418 4.402 4.434 4.304 4.434 2,226,738 4.3738 1.50%
1999-05-07 0 13.35 13.35 13.40 13.30 13.80 558,000 7,524,225 13.484 4.353 4.353 4.369 4.336 4.499 1,711,460 4.3964 -1.48%
1999-05-06 0 13.55 13.35 14.00 13.55 14.40 1,416,500 19,970,785 14.099 4.418 4.353 4.565 4.418 4.695 4,344,593 4.5967 -4.58%
1999-05-05 0 14.20 14.20 14.35 14.15 14.40 804,000 11,492,957 14.295 4.630 4.630 4.679 4.613 4.695 2,465,975 4.6606 -1.05%
1999-05-04 0 14.35 14.35 14.40 14.20 14.65 1,190,000 17,113,630 14.381 4.679 4.679 4.695 4.630 4.776 3,649,888 4.6888 -0.69%
1999-05-03 0 14.45 14.40 14.50 13.95 14.60 742,500 10,636,005 14.325 4.711 4.695 4.728 4.548 4.760 2,277,346 4.6704 3.21%
1999-04-30 0 14.00 13.90 14.00 13.80 14.00 560,500 7,809,375 13.933 4.565 4.532 4.565 4.499 4.565 1,719,128 4.5426 1.45%
1999-04-29 0 13.80 13.75 13.80 13.65 14.85 1,057,000 14,665,530 13.875 4.499 4.483 4.499 4.450 4.842 3,241,959 4.5237 -7.69%
1999-04-28 0 14.95 14.80 15.15 14.40 15.30 1,088,000 16,067,200 14.768 4.874 4.825 4.939 4.695 4.988 3,337,040 4.8148 -0.33%
1999-04-27 0 15.00 15.00 15.15 15.00 15.95 1,442,500 21,919,750 15.196 4.891 4.891 4.939 4.891 5.200 4,424,339 4.9544 -4.76%
1999-04-26 0 15.75 15.75 15.85 14.00 15.95 3,412,500 52,201,625 15.297 5.135 5.135 5.168 4.565 5.200 10,466,590 4.9875 12.50%
1999-04-23 0 14.00 13.95 14.05 13.00 14.05 2,547,000 34,879,709 13.694 4.565 4.548 4.581 4.238 4.581 7,811,986 4.4649 9.80%
1999-04-22 0 12.75 12.55 12.75 12.30 13.00 1,076,900 13,815,760 12.829 4.157 4.092 4.157 4.010 4.238 3,302,995 4.1828 4.08%
1999-04-21 0 12.25 12.20 12.25 11.70 12.25 1,364,000 16,365,000 11.998 3.994 3.978 3.994 3.815 3.994 4,183,569 3.9117 6.52%
1999-04-20 0 11.50 11.55 11.70 11.25 11.65 2,192,500 25,263,515 11.523 3.749 3.766 3.815 3.668 3.798 6,724,688 3.7568 0.88%
1999-04-19 0 11.40 11.40 11.45 11.30 11.70 788,600 9,001,720 11.415 3.717 3.717 3.733 3.684 3.815 2,418,741 3.7217 -0.87%
1999-04-16 0 11.50 11.40 11.50 11.30 11.90 587,000 6,790,750 11.569 3.749 3.717 3.749 3.684 3.880 1,800,407 3.7718 3.60%
1999-04-15 0 11.10 11.05 11.10 10.80 11.10 1,618,000 17,732,500 10.960 3.619 3.603 3.619 3.521 3.619 4,962,620 3.5732 2.78%
1999-04-14 0 10.80 10.80 10.90 10.50 10.90 741,500 7,971,050 10.750 3.521 3.521 3.554 3.423 3.554 2,274,279 3.5049 -0.92%
1999-04-13 0 10.90 10.80 10.90 10.85 11.10 231,000 2,539,200 10.992 3.554 3.521 3.554 3.538 3.619 708,508 3.5839 -1.80%
1999-04-12 0 11.10 11.00 11.10 10.70 11.55 986,500 10,991,050 11.141 3.619 3.586 3.619 3.489 3.766 3,025,726 3.6325 -3.48%
1999-04-09 0 11.50 11.50 11.55 11.40 11.60 502,500 5,773,870 11.490 3.749 3.749 3.766 3.717 3.782 1,541,234 3.7463 -0.86%
1999-04-08 0 11.60 11.65 - 11.40 11.65 2,919,500 33,595,723 11.507 3.782 3.798 - 3.717 3.798 8,954,493 3.7518 1.31%
1999-04-07 0 11.45 11.45 11.50 11.00 11.65 2,033,500 22,586,525 11.107 3.733 3.733 3.749 3.586 3.798 6,237,014 3.6214 -1.72%
1999-04-01 0 11.65 11.60 11.75 11.55 12.30 606,500 7,127,075 11.751 3.798 3.782 3.831 3.766 4.010 1,860,216 3.8313 -5.28%
1999-03-31 0 12.30 12.20 12.30 12.20 12.60 296,000 3,705,448 12.518 4.010 3.978 4.010 3.978 4.108 907,871 4.0815 -4.65%
1999-03-30 0 12.90 12.70 12.90 12.60 12.90 140,500 1,821,780 12.966 4.206 4.141 4.206 4.108 4.206 430,932 4.2275 -0.39%
1999-03-29 0 12.95 12.90 12.95 12.90 13.20 124,000 1,612,500 13.004 4.222 4.206 4.222 4.206 4.304 380,324 4.2398 -1.89%
1999-03-26 0 13.20 13.15 13.30 13.10 13.20 706,000 9,278,400 13.142 4.304 4.287 4.336 4.271 4.304 2,165,396 4.2849 0.76%
1999-03-25 0 13.10 13.00 13.10 13.00 13.30 534,000 7,041,225 13.186 4.271 4.238 4.271 4.238 4.336 1,637,849 4.2991 1.16%
1999-03-24 0 12.95 12.95 13.00 12.90 13.05 1,023,000 13,301,673 13.003 4.222 4.222 4.238 4.206 4.255 3,137,677 4.2393 -1.52%
1999-03-23 0 13.15 13.05 13.10 13.00 13.20 312,500 4,102,875 13.129 4.287 4.255 4.271 4.238 4.304 958,479 4.2806 1.54%
1999-03-22 0 12.95 12.90 12.95 12.75 13.60 479,500 6,297,412 13.133 4.222 4.206 4.222 4.157 4.434 1,470,690 4.2819 -0.38%
1999-03-19 0 13.00 12.95 13.00 12.80 13.00 908,400 11,728,720 12.911 4.238 4.222 4.238 4.173 4.238 2,786,183 4.2096 0.00%
1999-03-18 0 13.00 13.00 13.10 12.85 13.00 32,500 420,350 12.934 4.238 4.238 4.271 4.190 4.238 99,682 4.2169 0.00%
1999-03-17 0 13.00 12.80 13.00 12.50 13.20 143,500 1,856,191 12.935 4.238 4.173 4.238 4.075 4.304 440,134 4.2173 3.59%
1999-03-16 0 12.55 12.55 12.65 12.40 12.60 195,000 2,437,357 12.499 4.092 4.092 4.124 4.043 4.108 598,091 4.0752 0.40%
1999-03-15 0 12.50 12.20 12.50 12.50 12.70 217,000 2,713,800 12.506 4.075 3.978 4.075 4.075 4.141 665,568 4.0774 -1.57%
1999-03-12 0 12.70 12.55 12.70 12.50 12.70 415,500 5,194,450 12.502 4.141 4.092 4.141 4.075 4.141 1,274,394 4.0760 1.60%
1999-03-11 0 12.50 12.40 12.50 12.10 12.50 41,500 518,100 12.484 4.075 4.043 4.075 3.945 4.075 127,286 4.0704 0.00%
1999-03-10 0 12.50 12.45 12.50 12.30 12.50 96,500 1,200,900 12.445 4.075 4.059 4.075 4.010 4.075 295,978 4.0574 0.00%
1999-03-09 0 12.50 12.45 12.50 12.45 12.60 190,500 2,389,325 12.542 4.075 4.059 4.075 4.059 4.108 584,289 4.0893 -1.57%
1999-03-08 0 12.70 12.60 12.70 12.70 13.20 40,000 510,250 12.756 4.141 4.108 4.141 4.141 4.304 122,685 4.1590 -2.31%
1999-03-05 0 13.00 12.95 13.20 12.85 13.00 170,500 2,205,775 12.937 4.238 4.222 4.304 4.190 4.238 522,946 4.2180 1.17%
1999-03-04 0 12.85 12.75 12.85 12.70 12.85 61,000 776,422 12.728 4.190 4.157 4.190 4.141 4.190 187,095 4.1499 0.00%
1999-03-03 0 12.85 12.80 12.90 12.70 12.90 198,000 2,546,975 12.864 4.190 4.173 4.206 4.141 4.206 607,292 4.1940 2.39%
1999-03-02 0 12.55 12.55 12.70 12.55 12.55 7,000 87,850 12.550 4.092 4.092 4.141 4.092 4.092 21,470 4.0918 0.00%
1999-03-01 0 12.55 12.55 12.70 12.55 12.70 471,000 5,930,133 12.591 4.092 4.092 4.141 4.092 4.141 1,444,619 4.1050 0.40%
1999-02-26 0 12.50 12.40 12.50 12.35 12.90 614,000 7,696,075 12.534 4.075 4.043 4.075 4.027 4.206 1,883,219 4.0867 -3.10%
1999-02-25 0 12.90 12.85 12.90 12.80 12.95 322,500 4,169,375 12.928 4.206 4.190 4.206 4.173 4.222 989,150 4.2151 -0.77%
1999-02-24 0 13.00 12.90 13.00 12.80 13.00 307,500 3,979,858 12.943 4.238 4.206 4.238 4.173 4.238 943,143 4.2198 -1.89%
1999-02-23 0 13.25 - 13.25 - - 245,000 3,283,000 13.400 4.320 - 4.320 - - 751,447 4.3689 -1.12%
1999-02-22 0 13.40 - 13.40 - - 0 0 - 4.369 - 4.369 - - 0 - -0.37%
1999-02-19 0 13.45 - 13.45 - - 0 0 - 4.385 - 4.385 - - 0 - -0.37%
1999-02-15 0 13.50 - 13.60 - - 0 0 - 4.402 - 4.434 - - 0 - 0.00%
1999-02-12 0 13.50 13.20 13.50 13.35 13.70 93,000 1,256,200 13.508 4.402 4.304 4.402 4.353 4.467 285,243 4.4040 -1.46%
1999-02-11 0 13.70 13.70 13.75 13.60 13.80 427,500 5,857,975 13.703 4.467 4.467 4.483 4.434 4.499 1,311,199 4.4676 0.00%
1999-02-10 0 13.70 13.70 13.85 13.70 13.75 126,500 1,733,300 13.702 4.467 4.467 4.516 4.467 4.483 387,992 4.4674 -1.08%
1999-02-09 0 13.85 13.70 13.90 13.75 13.90 23,000 318,300 13.839 4.516 4.467 4.532 4.483 4.532 70,544 4.5121 -1.07%
1999-02-08 0 14.00 13.70 14.00 14.00 14.00 34,000 475,744 13.992 4.565 4.467 4.565 4.565 4.565 104,283 4.5621 0.00%
1999-02-05 0 14.00 13.80 14.00 13.80 14.00 178,100 2,493,475 14.000 4.565 4.499 4.565 4.499 4.565 546,256 4.5647 -1.41%
1999-02-04 0 14.20 14.05 14.20 13.95 14.20 151,600 2,095,520 13.823 4.630 4.581 4.630 4.548 4.630 464,977 4.5067 5.19%
1999-02-03 0 13.50 13.50 - 13.15 13.50 490,000 6,545,295 13.358 4.402 4.402 - 4.287 4.402 1,502,895 4.3551 2.66%
1999-02-02 0 13.15 13.15 13.20 13.05 13.15 31,000 406,550 13.115 4.287 4.287 4.304 4.255 4.287 95,081 4.2758 0.77%
1999-02-01 0 13.05 13.00 13.05 12.95 13.05 45,000 583,143 12.959 4.255 4.238 4.255 4.222 4.255 138,021 4.2250 0.77%
1999-01-29 0 12.95 12.60 13.20 12.70 13.05 531,500 6,830,575 12.852 4.222 4.108 4.304 4.141 4.255 1,630,181 4.1901 1.97%
1999-01-28 0 12.70 12.60 13.05 12.55 13.20 478,000 6,257,140 13.090 4.141 4.108 4.255 4.092 4.304 1,466,089 4.2679 -4.51%
1999-01-27 0 13.30 13.25 13.30 13.05 13.30 505,500 6,638,765 13.133 4.336 4.320 4.336 4.255 4.336 1,550,435 4.2819 1.92%
1999-01-26 0 13.05 13.05 - 13.00 13.10 393,000 5,129,425 13.052 4.255 4.255 - 4.238 4.271 1,205,383 4.2554 0.38%
1999-01-25 0 13.00 13.00 13.20 13.00 13.00 11,000 143,000 13.000 4.238 4.238 4.304 4.238 4.238 33,738 4.2385 -5.80%
1999-01-22 0 13.80 13.80 14.00 13.80 13.80 7,000 96,600 13.800 4.499 4.499 4.565 4.499 4.499 21,470 4.4993 -1.43%
1999-01-21 0 14.00 13.95 14.00 13.80 14.15 519,000 7,265,045 13.998 4.565 4.548 4.565 4.499 4.613 1,591,842 4.5639 -0.36%
1999-01-20 0 14.05 14.00 14.10 13.90 14.20 505,500 7,085,025 14.016 4.581 4.565 4.597 4.532 4.630 1,550,435 4.5697 -1.06%
1999-01-19 0 14.20 14.10 14.20 13.70 14.40 504,500 7,174,100 14.220 4.630 4.597 4.630 4.467 4.695 1,547,368 4.6363 3.65%
1999-01-18 0 13.70 13.70 13.80 13.35 13.90 393,000 5,393,375 13.724 4.467 4.467 4.499 4.353 4.532 1,205,383 4.4744 5.38%
1999-01-15 0 13.00 13.00 13.10 12.95 13.20 191,500 2,493,250 13.020 4.238 4.238 4.271 4.222 4.304 587,356 4.2449 0.00%
1999-01-14 0 13.00 13.00 13.05 12.80 13.25 939,500 12,255,650 13.045 4.238 4.238 4.255 4.173 4.320 2,881,571 4.2531 -2.99%
1999-01-13 0 13.40 13.40 13.45 13.40 13.55 1,309,500 17,625,075 13.459 4.369 4.369 4.385 4.369 4.418 4,016,410 4.3883 -0.37%
1999-01-12 0 13.45 13.40 13.45 13.00 13.80 907,000 12,168,125 13.416 4.385 4.369 4.385 4.238 4.499 2,781,889 4.3741 3.46%
1999-01-11 0 13.00 13.00 13.10 13.00 13.10 9,000 117,800 13.089 4.238 4.238 4.271 4.238 4.271 27,604 4.2675 0.00%
1999-01-08 0 13.00 12.50 13.00 12.60 13.20 531,000 6,904,600 13.003 4.238 4.075 4.238 4.108 4.304 1,628,647 4.2395 -3.70%
1999-01-07 0 13.50 - 13.50 13.50 13.55 66,500 900,150 13.536 4.402 - 4.402 4.402 4.418 203,964 4.4133 -0.37%
1999-01-06 0 13.55 13.45 13.55 13.50 13.60 44,000 597,350 13.576 4.418 4.385 4.418 4.402 4.434 134,954 4.4263 -0.37%
1999-01-05 0 13.60 - 13.60 13.50 13.70 112,500 1,538,140 13.672 4.434 - 4.434 4.402 4.467 345,052 4.4577 -0.73%
1999-01-04 0 13.70 13.40 13.75 13.70 13.70 12,000 165,400 13.783 4.467 4.369 4.483 4.467 4.467 36,806 4.4939 -0.72%
1998-12-31 0 13.80 13.50 13.90 13.80 13.90 31,000 429,800 13.865 4.499 4.402 4.532 4.499 4.532 95,081 4.5204 -1.08%
1998-12-30 0 13.95 13.85 13.95 13.95 14.25 157,000 2,212,225 14.091 4.548 4.516 4.548 4.548 4.646 481,540 4.5941 1.82%
1998-12-29 0 13.70 13.65 13.75 13.40 13.90 559,000 7,701,000 13.776 4.467 4.450 4.483 4.369 4.532 1,714,527 4.4916 3.79%
1998-12-28 0 13.20 13.20 13.35 13.20 13.20 31,000 409,200 13.200 4.304 4.304 4.353 4.304 4.304 95,081 4.3037 0.00%
1998-12-24 0 13.20 13.20 - 13.20 13.20 15,000 198,000 13.200 4.304 4.304 - 4.304 4.304 46,007 4.3037 1.15%
1998-12-23 0 13.05 13.05 13.45 13.00 13.05 81,500 1,061,434 13.024 4.255 4.255 4.385 4.238 4.255 249,971 4.2462 0.38%
1998-12-22 0 13.00 12.95 13.00 12.80 13.10 1,788,929 23,227,577 12.984 4.238 4.222 4.238 4.173 4.271 5,486,882 4.2333 1.56%
1998-12-21 0 12.80 12.75 12.90 12.80 12.80 40,000 512,000 12.800 4.173 4.157 4.206 4.173 4.173 122,685 4.1733 0.00%
1998-12-18 0 12.80 12.80 12.85 12.80 13.10 623,500 8,059,375 12.926 4.173 4.173 4.190 4.173 4.271 1,912,357 4.2144 -1.16%
1998-12-17 0 12.95 12.85 12.95 12.95 12.95 388,500 5,031,075 12.950 4.222 4.190 4.222 4.222 4.222 1,191,581 4.2222 -0.38%
1998-12-16 0 13.00 12.95 13.10 13.00 13.40 534,500 7,080,819 13.248 4.238 4.222 4.271 4.238 4.369 1,639,382 4.3192 -2.99%
1998-12-15 0 13.40 13.40 13.45 13.20 13.60 922,000 12,412,325 13.462 4.369 4.369 4.385 4.304 4.434 2,827,896 4.3892 -0.37%
1998-12-14 0 13.45 13.45 13.50 13.40 14.10 2,281,000 31,179,531 13.669 4.385 4.385 4.402 4.369 4.597 6,996,129 4.4567 -6.27%
1998-12-11 0 14.35 14.30 14.35 13.90 15.40 4,019,500 57,777,075 14.374 4.679 4.662 4.679 4.532 5.021 12,328,339 4.6865 21.10%
1998-12-10 0 11.85 12.10 - 11.70 12.20 604,000 7,258,450 12.017 3.864 3.945 - 3.815 3.978 1,852,548 3.9181 -3.66%
1998-12-09 0 12.30 12.25 12.30 12.30 12.45 491,000 6,059,635 12.341 4.010 3.994 4.010 4.010 4.059 1,505,962 4.0238 0.82%
1998-12-08 0 12.20 12.15 12.25 12.10 12.30 257,000 3,136,430 12.204 3.978 3.961 3.994 3.945 4.010 788,253 3.9790 1.24%
1998-12-07 0 12.05 12.00 12.25 12.05 12.30 242,000 2,932,708 12.119 3.929 3.912 3.994 3.929 4.010 742,246 3.9511 0.00%
1998-12-04 0 12.05 11.95 12.15 12.00 12.10 152,000 1,829,100 12.034 3.929 3.896 3.961 3.912 3.945 466,204 3.9234 0.42%
1998-12-03 0 12.00 11.80 12.00 11.80 12.05 538,000 6,454,825 11.998 3.912 3.847 3.912 3.847 3.929 1,650,117 3.9117 0.00%
1998-12-02 0 12.00 11.95 12.00 11.90 12.10 437,500 5,247,050 11.993 3.912 3.896 3.912 3.880 3.945 1,341,870 3.9103 -0.83%
1998-12-01 0 12.10 12.05 12.30 12.05 12.70 143,000 1,745,775 12.208 3.945 3.929 4.010 3.929 4.141 438,600 3.9803 -5.47%
1998-11-30 0 12.80 12.60 12.80 12.15 12.80 325,500 4,109,000 12.624 4.173 4.108 4.173 3.961 4.173 998,352 4.1158 6.67%
1998-11-27 0 12.00 11.95 12.00 12.00 12.00 186,000 2,232,000 12.000 3.912 3.896 3.912 3.912 3.912 570,487 3.9124 0.00%
1998-11-26 0 12.00 11.95 12.00 12.00 12.20 80,500 965,200 11.990 3.912 3.896 3.912 3.912 3.978 246,904 3.9092 2.56%
1998-11-25 0 11.70 11.70 11.80 11.60 12.55 531,500 6,595,782 12.410 3.815 3.815 3.847 3.782 4.092 1,630,181 4.0460 -6.77%
1998-11-24 0 12.55 12.55 12.60 12.55 12.70 210,000 2,646,930 12.604 4.092 4.092 4.108 4.092 4.141 644,098 4.1095 -0.40%
1998-11-23 0 12.60 12.60 12.65 12.60 12.65 120,000 1,509,509 12.579 4.108 4.108 4.124 4.108 4.124 368,056 4.1013 0.00%
1998-11-20 0 12.60 12.50 12.60 12.40 12.65 269,000 3,375,525 12.548 4.108 4.075 4.108 4.043 4.124 825,059 4.0913 1.61%
1998-11-19 0 12.40 12.35 12.65 12.30 12.40 871,000 10,760,050 12.354 4.043 4.027 4.124 4.010 4.043 2,671,472 4.0278 0.40%
1998-11-18 0 12.35 12.30 12.50 12.30 12.60 198,500 2,459,000 12.388 4.027 4.010 4.075 4.010 4.108 608,826 4.0389 -3.52%
1998-11-17 0 12.80 12.50 12.80 12.15 12.80 481,000 5,860,002 12.183 4.173 4.075 4.173 3.961 4.173 1,475,291 3.9721 5.35%
1998-11-16 0 12.15 12.15 12.25 11.75 12.20 269,500 3,277,900 12.163 3.961 3.961 3.994 3.831 3.978 826,592 3.9656 3.40%
1998-11-13 0 11.75 11.75 - 11.50 11.50 46,000 529,080 11.502 3.831 3.831 - 3.749 3.749 141,088 3.7500 2.62%
1998-11-12 0 11.45 11.45 11.80 11.40 11.80 290,500 3,341,375 11.502 3.733 3.733 3.847 3.717 3.847 891,002 3.7501 -3.78%
1998-11-11 0 11.90 - 11.90 - - 0 0 - 3.880 - 3.880 - - 0 - -0.42%
1998-11-10 0 11.95 - 11.95 12.00 12.00 12,000 144,000 12.000 3.896 - 3.896 3.912 3.912 36,806 3.9124 -0.83%
1998-11-09 0 12.05 12.00 12.10 11.90 12.40 464,324 5,587,726 12.034 3.929 3.912 3.945 3.880 4.043 1,424,143 3.9236 -3.98%
1998-11-06 0 12.55 12.50 12.55 12.40 12.70 406,000 5,093,900 12.547 4.092 4.075 4.092 4.043 4.141 1,245,256 4.0906 0.80%
1998-11-05 0 12.45 12.45 12.50 12.45 12.60 177,500 2,216,325 12.486 4.059 4.059 4.075 4.059 4.108 544,416 4.0710 -0.40%
1998-11-04 0 12.50 12.30 12.50 12.20 13.20 287,500 3,651,224 12.700 4.075 4.010 4.075 3.978 4.304 881,801 4.1406 -5.66%
1998-11-03 0 13.25 - 13.25 13.25 13.40 802,000 10,802,773 13.470 4.320 - 4.320 4.320 4.369 2,459,840 4.3917 -1.12%
1998-11-02 0 13.40 13.30 13.40 13.40 13.90 316,500 4,313,574 13.629 4.369 4.336 4.369 4.369 4.532 970,747 4.4436 -2.19%
1998-10-30 0 13.70 13.50 13.70 13.50 14.00 550,000 7,471,370 13.584 4.467 4.402 4.467 4.402 4.565 1,686,923 4.4290 1.48%
1998-10-29 0 13.50 13.50 13.70 11.80 13.60 945,000 12,084,554 12.788 4.402 4.402 4.467 3.847 4.434 2,898,440 4.1693 20.00%
1998-10-27 0 11.25 11.25 11.60 10.60 11.75 500,500 5,585,350 11.160 3.668 3.668 3.782 3.456 3.831 1,535,100 3.6384 8.17%
1998-10-26 0 10.40 10.40 10.50 10.40 10.50 100,000 1,042,275 10.423 3.391 3.391 3.423 3.391 3.423 306,713 3.3982 -0.95%
1998-10-23 0 10.50 10.50 10.80 10.50 11.10 138,500 1,505,700 10.871 3.423 3.423 3.521 3.423 3.619 424,798 3.5445 -1.87%
1998-10-22 0 10.70 10.50 10.75 10.30 10.70 169,500 1,754,350 10.350 3.489 3.423 3.505 3.358 3.489 519,879 3.3745 3.88%
1998-10-21 0 10.30 10.00 10.30 9.800 10.75 190,500 1,942,150 10.195 3.358 3.260 3.358 3.195 3.505 584,289 3.3240 -5.07%
1998-10-20 0 10.85 10.80 11.00 10.85 10.90 35,000 380,500 10.871 3.538 3.521 3.586 3.538 3.554 107,350 3.5445 -1.36%
1998-10-19 0 11.00 - 11.30 11.00 11.40 200,500 2,263,450 11.289 3.586 - 3.684 3.586 3.717 614,960 3.6806 -2.65%
1998-10-16 0 11.30 11.20 11.30 11.20 12.00 176,500 2,063,865 11.693 3.684 3.652 3.684 3.652 3.912 541,349 3.8124 0.00%
1998-10-15 0 11.30 11.00 11.30 9.850 12.00 405,000 4,454,200 10.998 3.684 3.586 3.684 3.211 3.912 1,242,189 3.5858 15.31%
1998-10-14 0 9.800 9.700 9.850 9.650 9.800 132,000 1,290,950 9.7799 3.195 3.163 3.211 3.146 3.195 404,861 3.1886 1.55%
1998-10-13 0 9.650 9.650 9.700 9.100 9.750 387,500 3,708,875 9.5713 3.146 3.146 3.163 2.967 3.179 1,188,514 3.1206 6.04%
1998-10-12 0 9.100 9.050 9.100 9.100 9.200 374,000 3,414,300 9.1291 2.967 2.951 2.967 2.967 3.000 1,147,108 2.9764 -1.09%
1998-10-09 0 9.200 9.200 9.300 9.150 9.300 307,500 2,825,500 9.1886 3.000 3.000 3.032 2.983 3.032 943,143 2.9958 0.55%
1998-10-08 0 9.150 9.150 9.200 9.150 9.250 36,000 331,400 9.2056 2.983 2.983 3.000 2.983 3.016 110,417 3.0014 -1.08%
1998-10-07 0 9.250 9.250 9.400 9.250 9.250 1,000 9,250 9.2500 3.016 3.016 3.065 3.016 3.016 3,067 3.0158 -2.63%
1998-10-05 0 9.500 9.250 9.500 9.350 9.500 132,000 1,248,730 9.4601 3.097 3.016 3.097 3.048 3.097 404,861 3.0843 -0.52%
1998-09-30 0 9.550 9.250 9.550 - - 0 0 - 3.114 3.016 3.114 - - 0 - -1.04%
1998-09-29 0 9.650 9.600 9.700 9.350 9.750 384,000 3,701,688 9.6398 3.146 3.130 3.163 3.048 3.179 1,177,779 3.1429 1.05%
1998-09-28 0 9.550 9.500 9.600 9.550 9.700 30,500 293,928 9.6370 3.114 3.097 3.130 3.114 3.163 93,548 3.1420 -0.52%
1998-09-25 0 9.600 9.550 9.600 9.600 9.800 297,500 2,884,652 9.6963 3.130 3.114 3.130 3.130 3.195 912,472 3.1614 -0.52%
1998-09-24 0 9.650 9.600 9.700 9.400 9.850 369,000 3,572,150 9.6806 3.146 3.130 3.163 3.065 3.211 1,131,772 3.1562 6.04%
1998-09-23 0 9.100 9.100 - 8.900 9.250 477,000 4,320,800 9.0583 2.967 2.967 - 2.902 3.016 1,463,022 2.9533 3.41%
1998-09-22 0 8.800 8.750 8.800 8.750 9.000 333,000 2,935,950 8.8167 2.869 2.853 2.869 2.853 2.934 1,021,355 2.8746 0.00%
1998-09-21 0 8.800 8.450 9.000 8.800 8.800 13,000 114,400 8.8000 2.869 2.755 2.934 2.869 2.869 39,873 2.8691 -0.56%
1998-09-18 0 8.850 8.500 9.000 - - 0 0 - 2.885 2.771 2.934 - - 0 - 0.00%
1998-09-17 0 8.850 8.850 8.950 8.850 8.850 328,000 2,902,800 8.8500 2.885 2.885 2.918 2.885 2.885 1,006,019 2.8854 -1.12%
1998-09-16 0 8.950 8.600 8.950 - - 0 0 - 2.918 2.804 2.918 - - 0 - -0.56%
1998-09-15 0 9.000 - 9.000 8.900 9.050 587,000 5,283,000 9.0000 2.934 - 2.934 2.902 2.951 1,800,407 2.9343 1.24%
1998-09-14 0 8.950 8.950 9.000 8.950 9.100 680,000 6,121,500 9.0022 2.898 2.898 2.915 2.898 2.947 2,099,726 2.9154 0.00%
1998-09-11 0 8.950 8.900 8.950 8.950 9.000 584,000 5,238,000 8.9692 2.898 2.882 2.898 2.898 2.915 1,803,294 2.9047 -1.10%
1998-09-10 0 9.050 - 9.200 9.000 9.500 325,500 3,003,975 9.2288 2.931 - 2.979 2.915 3.077 1,005,090 2.9888 -4.74%
1998-09-09 0 9.500 9.500 9.600 9.200 9.600 89,000 839,000 9.4270 3.077 3.077 3.109 2.979 3.109 274,817 3.0529 5.56%
1998-09-08 0 9.000 9.000 - 8.500 9.000 388,500 3,317,375 8.5389 2.915 2.915 - 2.753 2.915 1,199,623 2.7653 8.43%
1998-09-07 0 8.300 8.250 8.350 8.200 8.300 162,300 1,297,885 7.9968 2.688 2.672 2.704 2.656 2.688 501,155 2.5898 3.75%
1998-09-04 0 8.000 7.550 8.000 7.600 8.300 258,000 2,062,500 7.9942 2.591 2.445 2.591 2.461 2.688 796,661 2.5889 3.90%
1998-09-03 0 7.700 - 7.700 7.700 7.800 510,500 3,932,550 7.7033 2.494 - 2.494 2.494 2.526 1,576,339 2.4947 -0.65%
1998-09-02 0 7.750 7.750 - 7.700 7.750 10,000 77,200 7.7200 2.510 2.510 - 2.494 2.510 30,878 2.5001 -0.64%
1998-09-01 0 7.800 7.650 7.800 7.800 8.000 22,000 175,000 7.9545 2.526 2.477 2.526 2.526 2.591 67,932 2.5761 -4.29%
1998-08-31 0 8.150 8.150 8.700 8.150 9.000 38,500 338,275 8.7864 2.639 2.639 2.818 2.639 2.915 118,882 2.8455 -9.44%
1998-08-28 0 9.000 - 9.000 8.800 9.350 1,294,000 11,614,075 8.9753 2.915 - 2.915 2.850 3.028 3,995,656 2.9067 -7.22%
1998-08-27 0 9.700 9.700 9.800 9.600 10.45 424,500 4,204,890 9.9055 3.141 3.141 3.174 3.109 3.384 1,310,785 3.2079 -9.35%
1998-08-26 0 10.70 10.50 10.80 10.70 10.95 741,000 8,045,150 10.857 3.465 3.400 3.498 3.465 3.546 2,288,084 3.5161 -1.83%
1998-08-25 0 10.90 10.90 11.00 10.90 10.95 435,500 4,753,000 10.914 3.530 3.530 3.562 3.530 3.546 1,344,751 3.5345 0.00%
1998-08-24 0 10.90 10.90 11.05 10.90 11.20 125,500 1,382,199 11.014 3.530 3.530 3.579 3.530 3.627 387,523 3.5668 -0.91%
1998-08-21 0 11.00 10.80 11.20 10.60 11.00 1,060,000 11,828,600 11.159 3.562 3.498 3.627 3.433 3.562 3,273,103 3.6139 -1.79%
1998-08-20 0 11.20 - 11.20 - - 7,500 84,750 11.300 3.627 - 3.627 - - 23,159 3.6595 -0.88%
1998-08-19 0 11.30 11.20 11.35 11.30 11.30 254,000 2,795,200 11.005 3.660 3.627 3.676 3.660 3.660 784,310 3.5639 0.00%
1998-08-18 0 11.30 11.20 11.40 11.30 11.30 60,000 674,980 11.250 3.660 3.627 3.692 3.660 3.660 185,270 3.6432 -0.88%
1998-08-14 0 11.40 11.30 11.50 10.80 11.40 124,000 1,390,600 11.215 3.692 3.660 3.724 3.498 3.692 382,891 3.6318 0.00%
1998-08-13 0 11.40 11.30 11.40 11.40 11.40 37,000 421,800 11.400 3.692 3.660 3.692 3.692 3.692 114,250 3.6919 -0.87%
1998-08-12 0 11.50 11.50 - 11.50 11.60 257,500 2,967,850 11.526 3.724 3.724 - 3.724 3.757 795,117 3.7326 0.00%
1998-08-11 0 11.50 11.40 11.70 11.50 12.40 172,000 2,140,500 12.445 3.724 3.692 3.789 3.724 4.016 531,107 4.0303 -8.00%
1998-08-10 0 12.50 12.40 12.50 12.50 12.50 508,000 6,481,540 12.759 4.048 4.016 4.048 4.048 4.048 1,568,619 4.1320 -3.10%
1998-08-07 0 12.90 12.75 13.00 12.50 13.00 184,000 2,313,400 12.573 4.178 4.129 4.210 4.048 4.210 568,161 4.0717 2.79%
1998-08-06 0 12.55 12.50 12.60 12.40 12.65 548,000 6,860,810 12.520 4.064 4.048 4.081 4.016 4.097 1,692,133 4.0545 -1.18%
1998-08-05 0 12.70 12.65 12.75 12.40 12.90 185,000 2,335,100 12.622 4.113 4.097 4.129 4.016 4.178 571,249 4.0877 1.20%
1998-08-04 0 12.55 12.50 12.55 12.40 12.60 144,000 1,797,850 12.485 4.064 4.048 4.064 4.016 4.081 444,648 4.0433 1.21%
1998-08-03 0 12.40 12.40 12.50 12.40 12.40 88,000 1,092,875 12.419 4.016 4.016 4.048 4.016 4.016 271,729 4.0219 0.00%
1998-07-31 0 12.40 12.30 12.50 12.40 12.50 56,000 696,600 12.439 4.016 3.983 4.048 4.016 4.048 172,919 4.0285 0.00%
1998-07-30 0 12.40 12.20 12.40 12.30 12.50 60,000 744,300 12.405 4.016 3.951 4.016 3.983 4.048 185,270 4.0174 0.00%
1998-07-29 0 12.40 12.40 12.60 12.40 12.40 1,000 12,400 12.400 4.016 4.016 4.081 4.016 4.016 3,088 4.0158 0.00%
1998-07-28 0 12.40 - 12.40 - - 0 0 - 4.016 - 4.016 - - 0 - 0.00%
1998-07-27 0 12.40 - 12.40 - - 0 0 - 4.016 - 4.016 - - 0 - -1.59%
1998-07-24 0 12.60 - 12.80 12.60 12.60 7,000 88,200 12.600 4.081 - 4.145 4.081 4.081 21,615 4.0805 0.80%
1998-07-23 0 12.50 12.30 12.60 12.40 12.75 174,000 2,165,800 12.447 4.048 3.983 4.081 4.016 4.129 537,283 4.0310 2.46%
1998-07-22 0 12.20 12.10 12.60 12.20 12.60 174,000 2,152,600 12.371 3.951 3.919 4.081 3.951 4.081 537,283 4.0065 -4.69%
1998-07-21 0 12.80 12.70 12.80 12.70 13.10 106,100 1,371,100 12.923 4.145 4.113 4.145 4.113 4.242 327,619 4.1850 -2.29%
1998-07-20 0 13.10 13.10 - 13.10 13.10 536,500 7,028,150 13.100 4.242 4.242 - 4.242 4.242 1,656,622 4.2425 0.00%
1998-07-17 0 13.10 13.10 13.15 13.05 13.20 1,228,000 16,141,488 13.145 4.242 4.242 4.259 4.226 4.275 3,791,859 4.2569 0.77%
1998-07-16 0 13.00 13.00 13.15 12.90 13.10 16,000 208,650 13.041 4.210 4.210 4.259 4.178 4.242 49,405 4.2232 -1.14%
1998-07-15 0 13.15 - 13.20 13.15 13.30 509,000 6,719,700 13.202 4.259 - 4.275 4.259 4.307 1,571,707 4.2754 -0.38%
1998-07-14 0 13.20 - 13.25 13.20 13.40 59,000 795,200 13.478 4.275 - 4.291 4.275 4.340 182,182 4.3649 -2.22%
1998-07-13 0 13.50 - 13.50 13.50 13.55 425,000 5,753,250 13.537 4.372 - 4.372 4.372 4.388 1,312,329 4.3840 0.00%
1998-07-10 0 13.50 - 13.50 13.50 13.50 10,000 135,000 13.500 4.372 - 4.372 4.372 4.372 30,878 4.3720 0.00%
1998-07-09 0 13.50 13.50 13.60 13.50 13.65 51,000 695,150 13.630 4.372 4.372 4.404 4.372 4.421 157,479 4.4142 -1.10%
1998-07-08 0 13.65 13.60 13.70 13.65 13.70 95,500 1,305,500 13.670 4.421 4.404 4.437 4.421 4.437 294,888 4.4271 -1.09%
1998-07-07 0 13.80 13.70 13.80 13.70 13.85 108,000 1,492,075 13.816 4.469 4.437 4.469 4.437 4.485 333,486 4.4742 0.00%
1998-07-06 0 13.80 13.80 13.90 13.80 13.80 505,000 6,980,000 13.822 4.469 4.469 4.502 4.469 4.469 1,559,356 4.4762 -0.72%
1998-07-03 0 13.90 13.80 13.90 13.70 14.10 519,250 7,323,232 14.103 4.502 4.469 4.502 4.437 4.566 1,603,357 4.5674 -2.80%
1998-07-02 0 14.30 14.30 14.40 13.20 14.80 756,000 10,855,275 14.359 4.631 4.631 4.663 4.275 4.793 2,334,402 4.6501 11.72%
1998-06-30 0 12.80 12.60 13.00 12.60 12.80 510,000 6,289,200 12.332 4.145 4.081 4.210 4.081 4.145 1,574,795 3.9937 3.23%
1998-06-29 0 12.40 12.30 12.70 12.30 12.70 1,054,500 13,118,540 12.441 4.016 3.983 4.113 3.983 4.113 3,256,120 4.0289 -0.80%
1998-06-26 0 12.50 12.30 12.60 12.30 12.60 663,700 8,000,737 12.055 4.048 3.983 4.081 3.983 4.081 2,049,395 3.9040 0.00%
1998-06-25 0 12.50 11.95 12.50 11.35 12.50 199,500 2,301,350 11.536 4.048 3.870 4.048 3.676 4.048 616,023 3.7358 8.70%
1998-06-24 0 11.50 11.35 11.50 11.35 11.50 260,000 2,961,976 11.392 3.724 3.676 3.724 3.676 3.724 802,837 3.6894 1.77%
1998-06-23 0 11.30 11.15 11.35 11.15 11.35 142,000 1,604,800 11.301 3.660 3.611 3.676 3.611 3.676 438,472 3.6600 1.80%
1998-06-22 0 11.10 11.10 - - - 0 0 - 3.595 3.595 - - - 0 - 0.00%
1998-06-19 0 11.10 11.10 - 10.80 11.10 362,000 3,967,200 10.959 3.595 3.595 - 3.498 3.595 1,117,796 3.5491 3.26%
1998-06-18 0 10.75 10.75 - 10.75 10.75 100,400 1,078,860 10.746 3.481 3.481 - 3.481 3.481 310,018 3.4800 8.59%
1998-06-17 0 9.900 9.900 10.00 9.800 10.00 511,500 5,092,050 9.9551 3.206 3.206 3.239 3.174 3.239 1,579,427 3.2240 -0.50%
1998-06-16 0 9.950 9.950 10.00 9.950 10.00 215,000 2,140,950 9.9579 3.222 3.222 3.239 3.222 3.239 663,884 3.2249 0.00%
1998-06-15 0 9.950 9.900 9.950 9.950 10.00 180,500 1,797,975 9.9611 3.222 3.206 3.222 3.222 3.239 557,354 3.2259 -1.00%
1998-06-12 0 10.05 10.05 10.10 10.05 10.15 113,000 1,148,800 10.166 3.255 3.255 3.271 3.255 3.287 348,925 3.2924 0.50%
1998-06-11 0 10.00 9.950 10.15 9.700 11.00 439,000 4,478,165 10.201 3.239 3.222 3.287 3.141 3.562 1,355,559 3.3036 -9.09%
1998-06-10 0 11.00 10.90 11.00 10.90 11.05 95,000 1,042,750 10.976 3.562 3.530 3.562 3.530 3.579 293,344 3.5547 -0.45%
1998-06-09 0 11.05 11.05 11.10 10.85 11.00 73,000 800,600 10.967 3.579 3.579 3.595 3.514 3.562 225,412 3.5517 2.31%
1998-06-08 0 10.80 - - 10.80 10.80 174,000 1,879,360 10.801 3.498 - - 3.498 3.498 537,283 3.4979 0.00%
1998-06-05 0 10.80 10.80 10.90 10.80 11.10 84,000 907,500 10.804 3.498 3.498 3.530 3.498 3.595 259,378 3.4988 -2.70%
1998-06-04 0 11.10 - 11.15 10.70 11.30 149,000 1,649,600 11.071 3.595 - 3.611 3.465 3.660 460,087 3.5854 -1.77%
1998-06-03 0 11.30 - 11.30 11.40 11.80 37,500 435,850 11.623 3.660 - 3.660 3.692 3.821 115,794 3.7640 -5.44%
1998-06-02 0 11.95 11.80 11.95 - - 7,000 83,650 11.950 3.870 3.821 3.870 - - 21,615 3.8700 0.00%
1998-06-01 0 11.95 - 11.95 12.05 12.05 149,500 1,801,475 12.050 3.870 - 3.870 3.902 3.902 461,631 3.9024 -0.83%
1998-05-29 0 12.05 - 12.05 12.05 12.05 2,000 24,100 12.050 3.902 - 3.902 3.902 3.902 6,176 3.9024 -1.63%
1998-05-28 0 12.25 - 12.25 - - 0 0 - 3.967 - 3.967 - - 0 - -0.41%
1998-05-27 0 12.30 12.10 12.30 - - 0 0 - 3.983 3.919 3.983 - - 0 - 0.00%
1998-05-26 0 12.30 12.30 12.45 12.30 12.30 130,000 1,609,000 12.377 3.983 3.983 4.032 3.983 3.983 401,418 4.0083 -0.81%
1998-05-25 0 12.40 - 12.40 - - 7,000 87,150 12.450 4.016 - 4.016 - - 21,615 4.0320 -0.40%
1998-05-22 0 12.45 12.45 12.60 12.45 12.90 175,100 2,229,450 12.732 4.032 4.032 4.081 4.032 4.178 540,680 4.1234 -4.60%
1998-05-21 0 13.05 - 13.05 13.10 13.10 8,000 104,800 13.100 4.226 - 4.226 4.242 4.242 24,703 4.2425 -0.38%
1998-05-20 0 13.10 13.05 13.10 13.05 13.10 154,000 2,016,550 13.094 4.242 4.226 4.242 4.226 4.242 475,526 4.2407 -0.38%
1998-05-19 0 13.15 13.15 13.25 13.15 13.15 1,000 13,150 13.150 4.259 4.259 4.291 4.259 4.259 3,088 4.2586 -0.75%
1998-05-18 0 13.25 - 13.25 - - 37,000 490,250 13.250 4.291 - 4.291 - - 114,250 4.2910 0.00%
1998-05-15 0 13.25 - 13.25 13.25 13.30 840,000 11,144,725 13.268 4.291 - 4.291 4.291 4.307 2,593,780 4.2967 -0.38%
1998-05-14 0 13.30 13.30 13.35 13.25 13.30 752,000 9,992,000 13.287 4.307 4.307 4.323 4.291 4.307 2,322,050 4.3031 0.00%
1998-05-13 0 13.30 13.35 13.40 13.30 13.60 207,000 2,762,400 13.345 4.307 4.323 4.340 4.307 4.404 639,181 4.3218 -3.27%
1998-05-12 0 13.85 13.85 13.90 13.85 13.85 101,000 1,398,850 13.850 4.453 4.453 4.469 4.453 4.453 314,139 4.4530 0.73%
1998-05-11 0 13.75 13.75 14.00 13.75 13.75 1,000 13,750 13.750 4.421 4.421 4.501 4.421 4.421 3,110 4.4208 -1.43%
1998-05-08 0 13.95 - 14.00 13.95 14.00 21,000 293,600 13.981 4.485 - 4.501 4.485 4.501 65,316 4.4951 -0.36%
1998-05-07 0 14.00 - 14.10 13.80 14.10 206,000 2,884,700 14.003 4.501 - 4.533 4.437 4.533 640,720 4.5023 -0.36%
1998-05-06 0 14.05 13.80 14.05 13.60 14.10 675,000 9,441,475 13.987 4.517 4.437 4.517 4.373 4.533 2,099,446 4.4971 -1.06%
1998-05-05 0 14.20 14.15 14.20 14.20 14.30 126,000 1,797,050 14.262 4.565 4.549 4.565 4.565 4.598 391,897 4.5855 -0.70%
1998-05-04 0 14.30 14.20 - 14.25 14.30 737,000 10,512,258 14.264 4.598 4.565 - 4.582 4.598 2,292,284 4.5859 0.00%
1998-05-01 0 14.30 - 14.30 14.25 14.30 273,000 3,886,350 14.236 4.598 - 4.598 4.582 4.598 849,109 4.5770 0.35%
1998-04-30 0 14.25 - 14.25 14.20 14.30 116,000 1,648,200 14.209 4.582 - 4.582 4.565 4.598 360,794 4.5683 0.35%
1998-04-29 0 14.20 14.20 - 14.20 14.20 839,000 11,907,950 14.193 4.565 4.565 - 4.565 4.565 2,609,533 4.5632 0.00%
1998-04-28 0 14.20 14.00 14.30 13.95 14.20 326,500 4,575,075 14.012 4.565 4.501 4.598 4.485 4.565 1,015,510 4.5052 1.43%
1998-04-27 0 14.00 14.00 - 14.00 14.05 645,000 9,030,100 14.000 4.501 4.501 - 4.501 4.517 2,006,137 4.5012 -0.36%
1998-04-24 0 14.05 14.05 - - - 0 0 - 4.517 4.517 - - - 0 - 0.36%
1998-04-23 0 14.00 14.00 - 14.00 14.15 40,000 562,700 14.068 4.501 4.501 - 4.501 4.549 124,412 4.5229 -0.71%
1998-04-22 0 14.10 14.05 14.10 14.05 14.10 16,000 225,300 14.081 4.533 4.517 4.533 4.517 4.533 49,765 4.5273 0.71%
1998-04-21 0 14.00 14.00 - - - 5,500 77,000 14.000 4.501 4.501 - - - 17,107 4.5012 0.00%
1998-04-20 0 14.00 14.00 14.05 14.00 14.00 201,000 2,813,726 13.999 4.501 4.501 4.517 4.501 4.501 625,168 4.5007 0.00%
1998-04-17 0 14.00 - 14.05 13.95 14.00 344,000 4,815,300 13.998 4.501 - 4.517 4.485 4.501 1,069,940 4.5005 -0.36%
1998-04-16 0 14.05 14.00 14.05 14.00 14.05 497,500 6,990,425 14.051 4.517 4.501 4.517 4.501 4.517 1,547,369 4.5176 -1.06%
1998-04-15 0 14.20 14.00 14.20 14.15 14.25 324,500 4,608,175 14.201 4.565 4.501 4.565 4.549 4.582 1,009,289 4.5658 -0.35%
1998-04-14 0 14.25 14.25 14.30 14.25 14.30 163,000 2,330,466 14.297 4.582 4.582 4.598 4.582 4.598 506,977 4.5968 -0.35%
1998-04-09 0 14.30 14.20 14.30 14.30 14.45 223,000 3,201,850 14.358 4.598 4.565 4.598 4.598 4.646 693,595 4.6163 -0.69%
1998-04-08 0 14.40 14.20 14.40 14.40 14.50 49,000 707,600 14.441 4.630 4.565 4.630 4.630 4.662 152,404 4.6429 -2.04%
1998-04-07 0 14.70 14.50 14.70 14.10 14.70 101,000 1,478,400 14.638 4.726 4.662 4.726 4.533 4.726 314,139 4.7062 -0.68%
1998-04-03 0 14.80 14.80 15.00 14.80 15.35 164,500 2,467,050 14.997 4.758 4.758 4.823 4.758 4.935 511,643 4.8218 -4.52%
1998-04-02 0 15.50 - 15.50 15.45 15.90 462,000 7,165,175 15.509 4.983 - 4.983 4.967 5.112 1,436,954 4.9864 0.98%
1998-04-01 0 15.35 15.35 15.70 15.35 15.50 40,000 617,000 15.425 4.935 4.935 5.048 4.935 4.983 124,412 4.9593 0.66%
1998-03-31 0 15.25 15.25 15.40 15.20 15.25 16,000 243,350 15.209 4.903 4.903 4.951 4.887 4.903 49,765 4.8900 0.33%
1998-03-30 0 15.20 15.20 15.50 15.20 15.20 322,500 4,926,814 15.277 4.887 4.887 4.983 4.887 4.887 1,003,069 4.9117 -0.65%
1998-03-27 0 15.30 15.15 15.30 15.00 15.40 450,000 6,825,209 15.167 4.919 4.871 4.919 4.823 4.951 1,399,631 4.8764 4.08%
1998-03-26 0 14.70 14.70 15.00 14.50 14.70 171,500 2,501,250 14.585 4.726 4.726 4.823 4.662 4.726 533,415 4.6891 1.38%
1998-03-25 0 14.50 14.50 14.60 14.50 15.00 484,000 7,187,851 14.851 4.662 4.662 4.694 4.662 4.823 1,505,380 4.7748 -2.68%
1998-03-24 0 14.90 14.85 14.90 14.20 15.10 1,028,300 15,274,912 14.855 4.791 4.774 4.791 4.565 4.855 3,198,311 4.7759 4.20%
1998-03-23 0 14.30 14.30 - 13.70 14.30 109,000 1,520,000 13.945 4.598 4.598 - 4.405 4.598 339,022 4.4835 4.38%
1998-03-20 0 13.70 13.70 13.75 13.70 13.80 147,000 2,020,050 13.742 4.405 4.405 4.421 4.405 4.437 457,213 4.4182 -0.36%
1998-03-19 0 13.75 13.60 13.75 - - 0 0 - 4.421 4.373 4.421 - - 0 - 0.00%
1998-03-18 0 13.75 13.75 - 13.60 13.75 201,500 2,749,700 13.646 4.421 4.421 - 4.373 4.421 626,723 4.3874 1.48%
1998-03-17 0 13.55 13.50 13.55 13.50 13.60 194,000 2,626,600 13.539 4.357 4.340 4.357 4.340 4.373 603,396 4.3530 0.37%
1998-03-16 0 13.50 13.50 - 13.35 13.50 503,000 6,790,050 13.499 4.340 4.340 - 4.292 4.340 1,564,476 4.3401 0.75%
1998-03-13 0 13.40 13.40 13.50 13.40 13.60 656,000 8,858,000 13.503 4.308 4.308 4.340 4.308 4.373 2,040,350 4.3414 -0.74%
1998-03-12 0 13.50 13.50 13.60 13.50 13.50 466,000 6,291,000 13.500 4.340 4.340 4.373 4.340 4.340 1,449,395 4.3404 -0.74%
1998-03-11 0 13.60 13.50 13.60 13.40 13.70 252,000 3,423,750 13.586 4.373 4.340 4.373 4.308 4.405 783,793 4.3682 1.87%
1998-03-10 0 13.35 13.35 13.40 13.35 13.40 197,500 2,637,125 13.353 4.292 4.292 4.308 4.292 4.308 614,282 4.2930 0.00%
1998-03-09 0 13.35 13.25 13.65 13.20 13.70 39,001 518,263 13.288 4.292 4.260 4.389 4.244 4.405 121,304 4.2724 1.91%
1998-03-06 0 13.10 12.80 13.10 13.05 13.30 405,000 5,330,440 13.162 4.212 4.115 4.212 4.196 4.276 1,259,667 4.2316 -0.76%
1998-03-05 0 13.20 13.15 13.20 13.15 13.55 108,000 1,453,550 13.459 4.244 4.228 4.244 4.228 4.357 335,911 4.3272 -4.35%
1998-03-04 0 13.80 13.60 13.80 13.80 13.80 40,000 552,000 13.800 4.437 4.373 4.437 4.437 4.437 124,412 4.4369 0.00%
1998-03-03 0 13.80 13.70 13.80 13.80 13.80 131,900 1,833,362 13.900 4.437 4.405 4.437 4.437 4.437 410,247 4.4689 0.73%
1998-03-02 0 13.70 13.50 13.70 13.70 14.35 76,000 1,061,450 13.966 4.405 4.340 4.405 4.405 4.614 236,382 4.4904 -4.20%
1998-02-27 0 14.30 14.30 - 14.30 14.30 38,000 544,900 14.339 4.598 4.598 - 4.598 4.598 118,191 4.6103 1.42%
1998-02-26 0 14.10 14.10 14.20 13.70 14.20 138,500 1,938,325 13.995 4.533 4.533 4.565 4.405 4.565 430,775 4.4996 2.17%
1998-02-25 0 13.80 13.60 13.80 13.80 13.80 15,000 207,000 13.800 4.437 4.373 4.437 4.437 4.437 46,654 4.4369 0.00%
1998-02-24 0 13.80 13.70 13.80 13.80 13.80 184,000 2,539,500 13.802 4.437 4.405 4.437 4.437 4.437 572,293 4.4374 0.00%
1998-02-23 0 13.80 13.70 13.80 13.70 13.90 113,500 1,538,754 13.557 4.437 4.405 4.437 4.405 4.469 353,018 4.3589 2.22%
1998-02-20 0 13.50 13.50 13.60 13.40 13.50 954,000 12,906,700 13.529 4.340 4.340 4.373 4.308 4.340 2,967,217 4.3498 0.00%
1998-02-19 0 13.50 13.50 13.60 13.30 13.60 329,000 4,462,400 13.564 4.340 4.340 4.373 4.276 4.373 1,023,285 4.3609 -0.74%
1998-02-18 0 13.60 13.60 13.65 13.60 13.60 58,000 788,800 13.600 4.373 4.373 4.389 4.373 4.373 180,397 4.3726 0.74%
1998-02-17 0 13.50 13.50 13.60 13.50 13.50 15,000 202,500 13.500 4.340 4.340 4.373 4.340 4.340 46,654 4.3404 -0.74%
1998-02-16 0 13.60 13.50 13.60 13.40 13.60 377,500 5,097,150 13.502 4.373 4.340 4.373 4.308 4.373 1,174,134 4.3412 0.37%
1998-02-13 0 13.55 13.55 13.70 13.40 13.60 425,500 5,740,900 13.492 4.357 4.357 4.405 4.308 4.373 1,323,428 4.3379 0.37%
1998-02-12 0 13.50 13.50 13.80 13.50 13.80 19,000 260,500 13.711 4.340 4.340 4.437 4.340 4.437 59,096 4.4081 1.50%
1998-02-11 0 13.30 13.10 13.70 13.20 13.70 99,500 1,327,375 13.340 4.276 4.212 4.405 4.244 4.405 309,474 4.2891 1.92%
1998-02-10 0 13.05 13.05 13.50 12.55 14.00 232,500 3,059,025 13.157 4.196 4.196 4.340 4.035 4.501 723,142 4.2302 -7.45%
1998-02-09 0 14.10 14.00 14.10 13.30 14.10 123,000 1,684,400 13.694 4.533 4.501 4.533 4.276 4.533 382,566 4.4029 6.82%
1998-02-06 0 13.20 13.20 13.40 13.05 13.30 682,500 8,988,880 13.171 4.244 4.244 4.308 4.196 4.276 2,122,773 4.2345 0.38%
1998-02-05 0 13.15 13.10 13.15 13.00 13.20 415,000 5,394,400 12.999 4.228 4.212 4.228 4.180 4.244 1,290,770 4.1792 1.94%
1998-02-04 0 12.90 12.70 13.10 12.10 13.10 580,000 7,315,800 12.613 4.148 4.083 4.212 3.890 4.212 1,803,968 4.0554 6.61%
1998-02-03 0 12.10 11.80 12.00 11.40 12.10 5,826,500 66,935,370 11.488 3.890 3.794 3.858 3.665 3.890 18,122,105 3.6936 8.04%
1998-02-02 0 11.20 11.00 11.40 11.00 11.90 1,461,000 16,638,600 11.389 3.601 3.537 3.665 3.537 3.826 4,544,134 3.6616 3.70%
1998-01-27 0 10.80 10.80 10.85 10.75 10.80 244,200 2,635,170 10.791 3.472 3.472 3.488 3.456 3.472 759,533 3.4695 0.00%
1998-01-26 0 10.80 10.80 10.90 10.70 10.95 81,100 874,105 10.778 3.472 3.472 3.504 3.440 3.521 252,245 3.4653 -1.37%
1998-01-23 0 10.95 10.80 10.95 10.65 10.95 126,500 1,357,875 10.734 3.521 3.472 3.521 3.424 3.521 393,452 3.4512 1.86%
1998-01-22 0 10.75 10.65 10.90 10.65 10.85 37,600 402,695 10.710 3.456 3.424 3.504 3.424 3.488 116,947 3.4434 0.47%
1998-01-21 0 10.70 10.60 10.85 10.55 10.80 639,000 6,778,800 10.608 3.440 3.408 3.488 3.392 3.472 1,987,475 3.4108 0.94%
1998-01-20 0 10.60 10.20 10.80 10.20 10.60 170,500 1,751,200 10.271 3.408 3.279 3.472 3.279 3.408 530,304 3.3023 1.92%
1998-01-19 0 10.40 10.40 10.60 9.900 10.60 1,070,000 10,909,300 10.196 3.344 3.344 3.408 3.183 3.408 3,328,010 3.2780 9.47%
1998-01-16 0 9.500 9.300 9.500 9.400 9.800 571,000 5,489,000 9.6130 3.054 2.990 3.054 3.022 3.151 1,775,976 3.0907 -1.04%
1998-01-15 0 9.600 - 9.600 9.600 10.30 121,000 1,204,250 9.9525 3.087 - 3.087 3.087 3.312 376,345 3.1999 -9.43%
1998-01-14 0 10.60 10.50 10.60 10.60 11.00 528,900 5,752,898 10.877 3.408 3.376 3.408 3.408 3.537 1,645,032 3.4971 -3.64%
1998-01-13 0 11.00 11.00 11.10 10.85 11.10 660,000 7,249,175 10.984 3.537 3.537 3.569 3.488 3.569 2,052,791 3.5314 2.33%
1998-01-12 0 10.75 10.65 10.90 10.60 10.80 144,000 1,539,450 10.691 3.456 3.424 3.504 3.408 3.472 447,882 3.4372 -2.27%
1998-01-09 0 11.00 10.90 11.00 10.85 11.30 508,000 5,751,250 11.321 3.537 3.504 3.537 3.488 3.633 1,580,027 3.6400 1.38%
1998-01-08 0 10.85 10.80 11.25 10.85 12.80 708,500 8,727,485 12.318 3.488 3.472 3.617 3.488 4.115 2,203,640 3.9605 -13.89%
1998-01-07 0 12.60 12.60 12.80 12.60 14.15 457,500 6,054,825 13.235 4.051 4.051 4.115 4.051 4.549 1,422,958 4.2551 -10.64%
1998-01-06 0 14.10 14.00 14.10 13.70 14.10 265,000 3,662,448 13.821 4.533 4.501 4.533 4.405 4.533 824,227 4.4435 3.68%
1998-01-05 0 13.60 13.60 13.70 13.35 13.65 252,000 3,415,250 13.553 4.373 4.373 4.405 4.292 4.389 783,793 4.3573 2.26%
1998-01-02 0 13.30 13.30 13.55 13.30 13.60 1,402,500 18,840,752 13.434 4.276 4.276 4.357 4.276 4.373 4,362,182 4.3191 0.38%
1997-12-31 0 13.25 13.20 13.25 13.15 13.40 1,762,000 23,223,559 13.180 4.260 4.244 4.260 4.228 4.308 5,480,331 4.2376 0.76%
1997-12-30 0 13.15 13.10 13.15 12.80 13.45 822,500 10,734,670 13.051 4.228 4.212 4.228 4.115 4.324 2,558,214 4.1962 -2.23%
1997-12-29 0 13.45 13.45 13.60 12.40 13.80 1,195,400 15,523,755 12.986 4.324 4.324 4.373 3.987 4.437 3,718,041 4.1753 -19.22%
1997-12-24 0 16.65 16.65 16.80 16.60 16.60 90,000 1,494,000 16.600 5.353 5.353 5.401 5.337 5.337 279,926 5.3371 -0.89%
1997-12-23 0 16.80 16.65 16.80 16.20 16.80 35,000 576,700 16.477 5.401 5.353 5.401 5.209 5.401 108,860 5.2976 2.44%
1997-12-22 0 16.40 16.40 16.50 16.30 16.35 30,500 496,900 16.292 5.273 5.273 5.305 5.241 5.257 94,864 5.2380 0.61%
1997-12-19 0 16.30 16.30 - 16.15 16.30 46,000 745,550 16.208 5.241 5.241 - 5.192 5.241 143,073 5.2110 0.93%
1997-12-18 0 16.15 16.10 16.30 16.00 16.15 211,500 3,389,800 16.027 5.192 5.176 5.241 5.144 5.192 657,826 5.1530 0.94%
1997-12-17 0 16.00 16.00 16.20 15.80 16.00 289,500 4,585,054 15.838 5.144 5.144 5.209 5.080 5.144 900,429 5.0921 1.59%
1997-12-16 0 15.75 15.75 16.00 15.75 15.85 401,000 6,324,586 15.772 5.064 5.064 5.144 5.064 5.096 1,247,226 5.0709 1.61%
1997-12-15 0 15.50 15.50 15.60 15.50 16.15 684,500 10,898,750 15.922 4.983 4.983 5.016 4.983 5.192 2,128,994 5.1192 -4.32%
1997-12-12 0 16.20 16.20 16.25 16.00 16.20 674,000 10,854,920 16.105 5.209 5.209 5.225 5.144 5.209 2,096,335 5.1780 0.62%
1997-12-11 0 16.10 16.15 16.20 16.10 16.35 242,500 3,908,975 16.119 5.176 5.192 5.209 5.176 5.257 754,245 5.1826 -1.53%
1997-12-10 0 16.35 16.15 16.50 16.00 16.35 766,500 12,307,935 16.057 5.257 5.192 5.305 5.144 5.257 2,384,037 5.1626 2.19%
1997-12-09 0 16.00 16.00 16.10 15.95 16.05 1,255,500 20,045,650 15.966 5.144 5.144 5.176 5.128 5.160 3,904,969 5.1334 0.00%
1997-12-08 0 16.00 15.90 16.00 15.50 16.00 519,000 8,279,720 15.953 5.144 5.112 5.144 4.983 5.144 1,614,241 5.1292 3.90%
1997-12-05 0 15.40 15.00 15.40 15.20 16.00 305,000 4,794,430 15.719 4.951 4.823 4.951 4.887 5.144 948,638 5.0540 -3.75%
1997-12-04 0 16.00 15.90 16.00 16.00 16.05 1,804,000 28,888,525 16.014 5.144 5.112 5.144 5.144 5.160 5,610,963 5.1486 0.00%
1997-12-03 0 16.00 15.95 16.00 16.00 16.10 1,583,000 25,363,150 16.022 5.144 5.128 5.144 5.144 5.176 4,923,589 5.1514 -0.62%
1997-12-02 0 16.10 - 16.10 16.10 16.40 564,000 9,196,090 16.305 5.176 - 5.176 5.176 5.273 1,754,204 5.2423 -1.23%
1997-12-01 0 16.30 16.20 16.30 16.20 16.90 868,000 14,251,400 16.419 5.241 5.209 5.241 5.209 5.434 2,699,732 5.2788 -3.55%
1997-11-28 0 16.90 16.60 16.90 16.30 17.10 1,155,000 19,146,950 16.577 5.434 5.337 5.434 5.241 5.498 3,592,385 5.3299 3.05%
1997-11-27 0 16.40 16.25 16.50 16.00 16.40 1,039,500 16,658,018 16.025 5.273 5.225 5.305 5.144 5.273 3,233,146 5.1523 4.79%
1997-11-26 0 15.65 15.65 16.00 15.65 15.85 295,000 4,562,975 15.468 5.032 5.032 5.144 5.032 5.096 917,536 4.9731 1.29%
1997-11-25 0 15.45 15.45 15.50 15.35 15.80 479,000 7,613,025 15.894 4.967 4.967 4.983 4.935 5.080 1,489,829 5.1100 -4.63%
1997-11-24 0 16.20 16.20 16.40 16.20 16.30 455,000 7,454,300 16.383 5.209 5.209 5.273 5.209 5.241 1,415,182 5.2674 -1.22%
1997-11-21 0 16.40 16.40 16.55 - - 540,000 8,882,680 16.449 5.273 5.273 5.321 - - 1,679,557 5.2887 0.00%
1997-11-20 0 16.40 16.40 16.45 16.40 16.60 475,500 7,877,078 16.566 5.273 5.273 5.289 5.273 5.337 1,478,943 5.3262 -1.20%
1997-11-19 0 16.60 16.50 16.60 16.60 16.70 781,500 12,890,233 16.494 5.337 5.305 5.337 5.337 5.369 2,430,692 5.3031 0.61%
1997-11-18 0 16.50 16.50 16.60 16.00 16.60 402,000 6,542,830 16.276 5.305 5.305 5.337 5.144 5.337 1,250,337 5.2329 3.45%
1997-11-17 0 15.95 15.95 16.00 15.95 16.05 434,000 6,900,129 15.899 5.128 5.128 5.144 5.128 5.160 1,349,866 5.1117 1.27%
1997-11-14 0 15.75 15.70 15.75 15.60 16.20 252,500 3,999,540 15.840 5.064 5.048 5.064 5.016 5.209 785,348 5.0927 -2.78%
1997-11-13 0 16.20 15.70 16.20 15.60 16.30 385,000 6,093,450 15.827 5.209 5.048 5.209 5.016 5.241 1,197,462 5.0886 -2.70%
1997-11-12 0 16.65 16.65 17.00 16.65 16.65 1,000 16,650 16.650 5.353 5.353 5.466 5.353 5.353 3,110 5.3532 -2.06%
1997-11-11 0 17.00 16.75 17.20 16.80 17.25 342,000 5,812,750 16.996 5.466 5.385 5.530 5.401 5.546 1,063,719 5.4646 -4.49%
1997-11-10 0 17.80 - 17.80 - - 59,100 1,054,850 17.849 5.723 - 5.723 - - 183,818 5.7386 0.00%
1997-11-07 0 17.80 17.75 17.85 17.75 18.20 560,500 10,081,060 17.986 5.723 5.707 5.739 5.707 5.852 1,743,318 5.7827 -3.78%
1997-11-06 0 18.50 18.50 18.60 18.30 18.70 680,000 12,574,400 18.492 5.948 5.948 5.980 5.884 6.012 2,114,997 5.9454 -1.07%
1997-11-05 0 18.70 18.70 18.75 18.70 18.90 277,500 5,233,685 18.860 6.012 6.012 6.028 6.012 6.077 863,105 6.0638 -1.32%
1997-11-04 0 18.95 18.90 19.00 18.95 19.05 160,500 3,041,125 18.948 6.093 6.077 6.109 6.093 6.125 499,202 6.0920 0.00%
1997-11-03 0 18.95 18.95 - 18.85 19.00 248,000 4,658,880 18.786 6.093 6.093 - 6.061 6.109 771,352 6.0399 1.88%
1997-10-31 0 18.60 18.40 - 18.40 18.60 100,000 1,846,000 18.460 5.980 5.916 - 5.916 5.980 311,029 5.9351 1.09%
1997-10-30 0 18.40 18.40 18.60 18.40 18.85 249,000 4,644,400 18.652 5.916 5.916 5.980 5.916 6.061 774,462 5.9969 -2.39%
1997-10-29 0 18.85 18.60 18.85 18.30 18.90 289,500 5,437,600 18.783 6.061 5.980 6.061 5.884 6.077 900,429 6.0389 8.33%
1997-10-28 0 17.40 17.40 17.65 16.90 18.30 443,500 7,895,675 17.803 5.594 5.594 5.675 5.434 5.884 1,379,414 5.7239 -7.94%
1997-10-27 0 18.90 18.80 18.90 18.80 18.90 190,000 3,548,980 18.679 6.077 6.044 6.077 6.044 6.077 590,955 6.0055 0.00%
1997-10-24 0 18.90 18.50 19.35 17.90 19.40 1,475,000 27,395,873 18.573 6.077 5.948 6.221 5.755 6.237 4,587,678 5.9716 5.59%
1997-10-23 0 17.90 17.90 18.30 17.90 18.90 335,000 6,199,450 18.506 5.755 5.755 5.884 5.755 6.077 1,041,947 5.9499 -8.67%
1997-10-22 0 19.60 19.50 19.60 19.70 19.80 538,000 10,647,700 19.791 6.302 6.270 6.302 6.334 6.366 1,673,336 6.3632 -1.01%
1997-10-21 0 19.80 19.50 19.80 19.70 19.90 469,000 9,307,630 19.846 6.366 6.270 6.366 6.334 6.398 1,458,726 6.3807 -0.50%
1997-10-20 0 19.90 - 19.90 19.90 20.00 349,000 6,967,850 19.965 6.398 - 6.398 6.398 6.430 1,085,491 6.4191 -0.50%
1997-10-17 0 20.00 20.00 - 19.70 20.00 717,000 14,240,250 19.861 6.430 6.430 - 6.334 6.430 2,230,078 6.3855 0.00%
1997-10-16 0 20.00 20.00 20.10 19.90 20.00 766,600 15,299,665 19.958 6.430 6.430 6.462 6.398 6.430 2,384,348 6.4167 0.00%
1997-10-15 0 20.00 20.00 20.20 19.80 20.20 412,500 8,262,950 20.031 6.430 6.430 6.495 6.366 6.495 1,282,995 6.4404 0.25%
1997-10-14 0 19.95 - 19.95 19.95 20.00 30,000 599,500 19.983 6.414 - 6.414 6.414 6.430 93,309 6.4249 -0.25%
1997-10-13 0 20.00 19.50 20.00 20.00 20.35 15,500 311,150 20.074 6.430 6.270 6.430 6.430 6.543 48,209 6.4541 -1.72%
1997-10-09 0 20.35 20.35 20.50 20.00 20.75 201,000 4,104,000 20.418 6.543 6.543 6.591 6.430 6.671 625,168 6.5646 -3.55%
1997-10-08 0 21.10 - 21.10 21.00 21.60 217,440 4,627,476 21.282 6.784 - 6.784 6.752 6.945 676,301 6.8423 0.48%
1997-10-07 0 21.00 20.90 - 20.80 21.50 1,594,500 34,024,264 21.339 6.752 6.720 - 6.687 6.913 4,959,357 6.8606 -3.23%
1997-10-06 0 21.70 - 21.70 21.70 21.75 282,500 6,170,567 21.843 6.977 - 6.977 6.977 6.993 878,657 7.0227 -1.14%
1997-10-03 0 21.95 21.80 21.95 21.60 22.10 3,448,000 75,376,725 21.861 7.057 7.009 7.057 6.945 7.105 10,724,280 7.0286 2.09%
1997-09-30 0 21.50 - 21.60 21.50 21.50 150,000 3,232,500 21.550 6.913 - 6.945 6.913 6.913 466,544 6.9286 -0.69%
1997-09-29 0 21.65 21.60 21.65 21.60 21.65 508,000 10,995,000 21.644 6.961 6.945 6.961 6.945 6.961 1,580,027 6.9587 0.00%
1997-09-26 0 21.65 21.65 21.70 21.50 21.70 237,000 5,120,384 21.605 6.961 6.961 6.977 6.913 6.977 737,139 6.9463 0.46%
1997-09-25 0 21.55 21.50 - 21.45 21.65 197,000 4,238,980 21.518 6.929 6.913 - 6.896 6.961 612,727 6.9182 -0.23%
1997-09-24 0 21.60 21.50 21.75 21.60 22.50 326,850 7,158,800 21.902 6.945 6.913 6.993 6.945 7.234 1,016,598 7.0419 -3.79%
1997-09-23 0 22.45 22.35 22.55 21.35 22.60 694,000 15,326,350 22.084 7.218 7.186 7.250 6.864 7.266 2,158,541 7.1003 5.15%
1997-09-22 0 21.35 21.10 21.40 21.20 21.40 672,000 14,314,425 21.301 6.864 6.784 6.880 6.816 6.880 2,090,115 6.8486 0.00%
1997-09-19 0 21.35 21.35 21.40 21.35 21.35 737,000 15,606,261 21.175 6.864 6.864 6.880 6.864 6.864 2,292,284 6.8082 0.00%
1997-09-18 0 21.35 21.30 21.40 21.00 21.40 502,500 10,662,398 21.219 6.864 6.848 6.880 6.752 6.880 1,562,921 6.8221 1.67%
1997-09-16 0 21.00 21.00 21.10 21.00 21.00 1,093,000 22,954,595 21.001 6.752 6.752 6.784 6.752 6.752 3,399,547 6.7523 0.00%
1997-09-15 0 21.00 21.00 21.05 21.00 21.20 568,500 11,945,300 21.012 6.752 6.752 6.768 6.752 6.816 1,768,200 6.7556 -0.66%
1997-09-12 0 21.20 21.05 21.20 21.20 21.40 1,035,000 21,992,400 21.249 6.797 6.749 6.797 6.797 6.861 3,228,287 6.8124 -1.85%
1997-09-11 0 21.60 21.25 21.70 20.70 22.00 267,000 5,694,750 21.329 6.925 6.813 6.957 6.636 7.053 832,804 6.8380 -4.85%
1997-09-10 0 22.70 22.70 22.80 22.30 22.80 458,500 10,353,750 22.582 7.278 7.278 7.310 7.149 7.310 1,430,115 7.2398 2.71%
1997-09-09 0 22.10 22.10 22.30 21.10 22.70 447,000 9,839,300 22.012 7.085 7.085 7.149 6.765 7.278 1,394,246 7.0571 5.24%
1997-09-08 0 21.00 21.00 21.30 20.80 21.20 493,000 10,359,600 21.013 6.733 6.733 6.829 6.669 6.797 1,537,725 6.7370 2.94%
1997-09-05 0 20.40 20.40 20.80 20.40 21.30 1,223,000 25,279,950 20.670 6.540 6.540 6.669 6.540 6.829 3,814,681 6.6270 0.00%
1997-09-04 0 20.40 20.40 20.50 20.30 20.45 518,000 10,527,054 20.322 6.540 6.540 6.572 6.508 6.556 1,615,703 6.5155 0.49%
1997-09-03 0 20.30 20.30 20.60 20.20 20.50 349,000 7,037,620 20.165 6.508 6.508 6.604 6.476 6.572 1,088,572 6.4650 2.53%
1997-09-02 0 19.80 19.80 20.10 19.80 21.25 235,000 4,863,000 20.694 6.348 6.348 6.444 6.348 6.813 732,993 6.6344 -7.69%
1997-09-01 0 21.45 - 21.30 - - 50,000 1,075,000 21.500 6.877 - 6.829 - - 155,956 6.8930 -0.69%
1997-08-29 0 21.60 - 21.60 21.60 22.10 159,500 3,477,150 21.800 6.925 - 6.925 6.925 7.085 497,499 6.9893 -5.68%
1997-08-28 0 22.90 22.90 22.95 22.90 23.00 128,000 2,955,600 23.091 7.342 7.342 7.358 7.342 7.374 399,247 7.4029 -1.29%
1997-08-27 0 23.20 23.20 23.25 23.20 23.20 248,600 5,767,460 23.200 7.438 7.438 7.454 7.438 7.438 775,413 7.4379 0.00%
1997-08-26 0 23.20 23.20 - 23.20 23.25 334,500 7,761,641 23.204 7.438 7.438 - 7.438 7.454 1,043,345 7.4392 0.00%
1997-08-25 0 23.20 23.20 23.25 23.10 23.20 379,000 8,811,812 23.250 7.438 7.438 7.454 7.406 7.438 1,182,146 7.4541 -0.43%
1997-08-22 0 23.30 23.30 23.50 23.30 23.50 194,000 4,535,000 23.376 7.470 7.470 7.534 7.470 7.534 605,109 7.4945 -1.69%
1997-08-21 0 23.70 23.70 - 23.20 23.50 313,000 7,249,200 23.160 7.598 7.598 - 7.438 7.534 976,284 7.4253 2.60%
1997-08-20 0 23.10 23.10 23.50 23.00 23.30 565,000 12,985,965 22.984 7.406 7.406 7.534 7.374 7.470 1,762,302 7.3688 1.76%
1997-08-19 0 22.70 22.70 22.75 22.65 22.75 878,000 20,026,725 22.809 7.278 7.278 7.294 7.262 7.294 2,738,585 7.3128 -0.87%
1997-08-15 0 22.90 22.90 23.15 22.85 23.15 326,500 7,506,530 22.991 7.342 7.342 7.422 7.326 7.422 1,018,392 7.3710 -0.65%
1997-08-14 0 23.05 23.00 23.05 22.90 23.30 527,500 12,088,050 22.916 7.390 7.374 7.390 7.342 7.470 1,645,335 7.3469 1.10%
1997-08-13 0 22.80 23.00 - 22.50 22.80 247,000 5,601,740 22.679 7.310 7.374 - 7.214 7.310 770,422 7.2710 1.33%
1997-08-12 0 22.50 - 22.70 22.40 23.00 102,500 2,355,713 22.983 7.214 - 7.278 7.182 7.374 319,710 7.3683 -3.23%
1997-08-11 0 23.25 23.00 23.25 23.05 23.50 258,000 6,044,065 23.427 7.454 7.374 7.454 7.390 7.534 804,732 7.5107 -0.43%
1997-08-08 0 23.35 23.30 23.60 23.20 24.00 1,364,000 32,208,080 23.613 7.486 7.470 7.566 7.438 7.694 4,254,477 7.5704 -0.85%
1997-08-07 0 23.55 23.50 23.55 23.40 23.65 752,500 17,719,500 23.548 7.550 7.534 7.550 7.502 7.582 2,347,136 7.5494 0.64%
1997-08-06 0 23.40 23.40 23.50 23.30 23.50 1,318,000 30,723,550 23.311 7.502 7.502 7.534 7.470 7.534 4,110,997 7.4735 0.43%
1997-08-05 0 23.30 23.20 23.40 23.30 23.40 547,500 12,811,250 23.400 7.470 7.438 7.502 7.470 7.502 1,707,717 7.5020 -0.43%
1997-08-04 0 23.40 23.35 23.60 23.20 23.40 155,000 3,608,535 23.281 7.502 7.486 7.566 7.438 7.502 483,463 7.4639 0.21%
1997-08-01 0 23.35 23.25 - 23.25 23.35 361,500 8,415,425 23.279 7.486 7.454 - 7.454 7.486 1,127,561 7.4634 0.43%
1997-07-31 0 23.25 23.15 23.25 23.05 23.30 1,058,500 24,510,300 23.156 7.454 7.422 7.454 7.390 7.470 3,301,586 7.4238 0.87%
1997-07-30 0 23.05 23.00 23.05 23.00 23.10 758,500 17,456,824 23.015 7.390 7.374 7.390 7.374 7.406 2,365,851 7.3787 -0.22%
1997-07-29 0 23.10 23.10 23.15 22.95 23.15 1,141,500 26,270,225 23.014 7.406 7.406 7.422 7.358 7.422 3,560,473 7.3783 0.65%
1997-07-28 0 22.95 22.95 23.10 22.95 23.10 295,000 6,781,044 22.987 7.358 7.358 7.406 7.358 7.406 920,140 7.3696 0.00%
1997-07-25 0 22.95 22.95 23.00 22.85 23.00 200,000 4,579,000 22.895 7.358 7.358 7.374 7.326 7.374 623,824 7.3402 -0.86%
1997-07-24 0 23.15 23.00 23.15 23.05 23.15 242,500 5,600,875 23.096 7.422 7.374 7.422 7.390 7.422 756,386 7.4048 0.22%
1997-07-23 0 23.10 23.05 23.10 23.00 23.15 323,500 7,471,475 23.096 7.406 7.390 7.406 7.374 7.422 1,009,035 7.4046 0.65%
1997-07-22 0 22.95 22.95 23.00 22.95 23.10 331,000 7,629,000 23.048 7.358 7.358 7.374 7.358 7.406 1,032,428 7.3894 -0.65%
1997-07-21 0 23.10 23.05 23.10 23.05 23.20 539,000 12,455,000 23.108 7.406 7.390 7.406 7.390 7.438 1,681,204 7.4084 -0.65%
1997-07-18 0 23.25 23.20 23.25 23.20 23.40 1,017,000 23,689,350 23.293 7.454 7.438 7.454 7.438 7.502 3,172,143 7.4679 -0.43%
1997-07-17 0 23.35 23.35 23.40 23.35 23.60 282,000 6,614,050 23.454 7.486 7.486 7.502 7.486 7.566 879,591 7.5195 -0.85%
1997-07-16 0 23.55 23.50 23.55 23.35 23.55 448,400 10,524,210 23.471 7.550 7.534 7.550 7.486 7.550 1,398,612 7.5248 0.86%
1997-07-15 0 23.35 23.35 23.40 23.30 23.40 159,000 3,714,850 23.364 7.486 7.486 7.502 7.470 7.502 495,940 7.4905 0.21%
1997-07-14 0 23.30 23.30 23.40 23.25 23.50 396,500 9,263,050 23.362 7.470 7.470 7.502 7.454 7.534 1,236,730 7.4900 -0.21%
1997-07-11 0 23.35 23.35 23.40 23.30 23.40 270,500 6,312,100 23.335 7.486 7.486 7.502 7.470 7.502 843,721 7.4813 0.21%
1997-07-10 0 23.30 23.25 23.40 23.25 23.30 136,600 3,179,200 23.274 7.470 7.454 7.502 7.454 7.470 426,071 7.4617 0.00%
1997-07-09 0 23.30 23.30 23.35 23.25 23.50 137,600 3,208,155 23.315 7.470 7.470 7.486 7.454 7.534 429,191 7.4749 -1.06%
1997-07-08 0 23.55 23.50 23.55 23.10 23.75 198,500 4,669,500 23.524 7.550 7.534 7.550 7.406 7.614 619,145 7.5419 1.95%
1997-07-07 0 23.10 23.10 23.20 23.00 23.10 454,700 10,463,270 23.011 7.406 7.406 7.438 7.374 7.406 1,418,263 7.3775 0.00%
1997-07-04 0 23.10 23.00 23.10 22.80 23.30 1,205,000 27,777,250 23.052 7.406 7.374 7.406 7.310 7.470 3,758,537 7.3904 -0.65%
1997-07-03 0 23.25 23.25 23.30 23.20 23.35 509,500 11,875,900 23.309 7.454 7.454 7.470 7.438 7.486 1,589,190 7.4729 -2.11%
1997-06-27 0 23.75 23.70 23.75 23.50 24.45 224,000 5,304,025 23.679 7.614 7.598 7.614 7.534 7.839 698,682 7.5915 -2.86%
1997-06-26 0 24.45 24.35 24.45 23.40 25.00 511,500 12,499,208 24.436 7.839 7.807 7.839 7.502 8.015 1,595,429 7.8344 5.39%
1997-06-25 0 23.20 23.15 23.25 22.80 23.25 569,500 13,049,547 22.914 7.438 7.422 7.454 7.310 7.454 1,776,338 7.3463 2.65%
1997-06-24 0 22.60 22.60 22.70 22.45 23.00 268,500 6,044,525 22.512 7.246 7.246 7.278 7.198 7.374 837,483 7.2175 -0.22%
1997-06-23 0 22.65 22.65 22.70 22.65 22.80 69,000 1,568,800 22.736 7.262 7.262 7.278 7.262 7.310 215,219 7.2893 -0.66%
1997-06-20 0 22.80 22.75 22.80 22.50 23.00 867,500 19,639,176 22.639 7.310 7.294 7.310 7.214 7.374 2,705,835 7.2581 2.47%
1997-06-19 0 22.25 22.25 22.50 21.70 22.35 94,000 2,065,900 21.978 7.133 7.133 7.214 6.957 7.165 293,197 7.0461 3.01%
1997-06-18 0 21.60 21.55 21.65 21.40 21.60 38,000 818,400 21.537 6.925 6.909 6.941 6.861 6.925 118,526 6.9048 0.47%
1997-06-17 0 21.50 21.50 21.55 21.50 21.55 316,000 6,801,934 21.525 6.893 6.893 6.909 6.893 6.909 985,641 6.9010 -0.23%
1997-06-16 0 21.55 21.55 21.60 21.40 21.55 174,000 3,748,650 21.544 6.909 6.909 6.925 6.861 6.909 542,726 6.9071 0.23%
1997-06-13 0 21.50 21.50 21.55 21.30 22.40 696,500 14,989,550 21.521 6.893 6.893 6.909 6.829 7.182 2,172,465 6.8998 -4.02%
1997-06-12 0 22.40 22.30 22.40 22.30 22.60 192,500 4,300,900 22.342 7.182 7.149 7.182 7.149 7.246 600,430 7.1630 1.13%
1997-06-11 0 22.15 22.15 22.20 22.10 22.30 911,500 20,224,030 22.188 7.101 7.101 7.117 7.085 7.149 2,843,076 7.1134 0.00%
1997-06-10 0 22.15 22.10 22.15 21.70 22.20 673,000 14,639,140 21.752 7.101 7.085 7.101 6.957 7.117 2,099,166 6.9738 2.55%
1997-06-06 0 21.60 21.50 21.60 21.60 21.80 245,500 5,318,300 21.663 6.925 6.893 6.925 6.925 6.989 765,743 6.9453 -0.46%
1997-06-05 0 21.70 21.70 21.75 21.60 21.75 685,000 14,870,550 21.709 6.957 6.957 6.973 6.925 6.973 2,136,596 6.9599 0.00%
1997-06-04 0 21.70 21.60 21.70 21.70 21.80 241,000 5,242,200 21.752 6.957 6.925 6.957 6.957 6.989 751,707 6.9737 -0.46%
1997-06-03 0 21.80 21.60 21.80 21.75 22.00 438,980 9,604,297 21.879 6.989 6.925 6.989 6.973 7.053 1,369,230 7.0144 0.00%
1997-06-02 0 21.80 21.80 21.85 21.80 22.00 442,000 9,660,460 21.856 6.989 6.989 7.005 6.989 7.053 1,378,650 7.0072 0.46%
1997-05-30 0 21.70 - 21.70 21.70 22.10 349,500 7,663,525 21.927 6.957 - 6.957 6.957 7.085 1,090,132 7.0299 -1.36%
1997-05-29 0 22.00 21.90 22.10 21.75 22.00 359,000 7,869,130 21.920 7.053 7.021 7.085 6.973 7.053 1,119,763 7.0275 0.00%
1997-05-28 0 22.00 21.95 22.00 21.75 22.55 459,000 10,068,150 21.935 7.053 7.037 7.053 6.973 7.230 1,431,675 7.0324 0.00%
1997-05-27 0 22.00 22.00 22.10 21.50 22.10 353,000 7,734,000 21.909 7.053 7.053 7.085 6.893 7.085 1,101,049 7.0242 3.29%
1997-05-26 0 21.30 21.20 21.40 20.75 21.30 269,500 5,630,675 20.893 6.829 6.797 6.861 6.653 6.829 840,602 6.6984 2.65%
1997-05-23 0 20.75 20.75 20.80 20.75 20.75 416,500 8,642,882 20.751 6.653 6.653 6.669 6.653 6.653 1,299,113 6.6529 0.00%
1997-05-22 0 20.75 20.70 20.75 20.50 20.80 308,000 6,393,566 20.758 6.653 6.636 6.653 6.572 6.669 960,688 6.6552 1.22%
1997-05-21 0 20.50 20.40 20.60 20.20 20.55 381,500 7,771,165 20.370 6.572 6.540 6.604 6.476 6.588 1,189,943 6.5307 1.74%
1997-05-20 0 20.15 20.15 20.20 19.90 20.15 86,500 1,726,725 19.962 6.460 6.460 6.476 6.380 6.460 269,804 6.3999 1.26%
1997-05-19 0 19.90 19.90 20.00 19.85 19.95 454,500 9,039,525 19.889 6.380 6.380 6.412 6.364 6.396 1,417,639 6.3765 0.00%
1997-05-16 0 19.90 19.85 19.95 19.75 19.95 302,000 5,990,138 19.835 6.380 6.364 6.396 6.332 6.396 941,974 6.3591 0.51%
1997-05-15 0 19.80 19.80 19.95 19.70 19.95 380,500 7,523,750 19.773 6.348 6.348 6.396 6.316 6.396 1,186,824 6.3394 0.00%
1997-05-14 0 19.80 19.80 19.85 19.75 19.80 308,500 6,105,750 19.792 6.348 6.348 6.364 6.332 6.348 962,248 6.3453 0.51%
1997-05-13 0 19.80 19.75 19.80 19.75 19.85 470,500 9,315,640 19.799 6.316 6.300 6.316 6.300 6.332 1,474,994 6.3157 0.25%
1997-05-12 0 19.75 19.75 19.80 19.75 19.80 414,500 8,205,225 19.795 6.300 6.300 6.316 6.300 6.316 1,299,437 6.3144 -0.25%
1997-05-09 0 19.80 19.75 19.80 19.75 20.00 424,000 8,385,207 19.776 6.316 6.300 6.316 6.300 6.380 1,329,219 6.3084 0.25%
1997-05-08 0 19.75 19.70 19.80 19.60 19.80 327,500 6,458,975 19.722 6.300 6.284 6.316 6.252 6.316 1,026,696 6.2910 0.00%
1997-05-07 0 19.75 19.70 19.75 19.65 19.75 188,500 3,727,150 19.773 6.300 6.284 6.300 6.268 6.300 590,938 6.3072 0.00%
1997-05-06 0 19.75 19.75 19.80 19.60 19.80 1,227,000 24,244,975 19.760 6.300 6.300 6.316 6.252 6.316 3,846,585 6.3030 0.25%
1997-05-05 0 19.70 19.65 19.70 19.65 19.70 221,500 4,360,800 19.688 6.284 6.268 6.284 6.268 6.284 694,392 6.2800 0.00%
1997-05-02 0 19.70 19.65 19.70 19.65 19.75 544,000 10,704,775 19.678 6.284 6.268 6.284 6.268 6.300 1,705,413 6.2769 -0.25%
1997-05-01 0 19.75 19.55 19.75 19.70 19.80 60,000 1,185,000 19.750 6.300 6.236 6.300 6.284 6.316 188,097 6.2999 0.51%
1997-04-30 0 19.65 19.55 19.70 19.65 19.70 18,000 354,000 19.667 6.268 6.236 6.284 6.268 6.284 56,429 6.2734 -1.26%
1997-04-29 0 19.90 19.75 19.80 19.80 20.05 634,000 12,619,375 19.904 6.348 6.300 6.316 6.316 6.396 1,987,559 6.3492 0.25%
1997-04-28 0 19.85 19.80 19.85 19.80 19.90 528,000 10,473,145 19.836 6.332 6.316 6.332 6.316 6.348 1,655,254 6.3272 0.00%
1997-04-25 0 19.85 19.80 19.85 19.70 19.90 276,000 5,467,220 19.809 6.332 6.316 6.332 6.284 6.348 865,246 6.3187 0.25%
1997-04-24 0 19.80 19.80 19.85 19.80 20.10 773,500 15,322,550 19.809 6.316 6.316 6.332 6.316 6.412 2,424,884 6.3189 0.00%
1997-04-23 0 19.80 19.75 19.90 19.70 19.85 200,000 3,952,150 19.761 6.316 6.300 6.348 6.284 6.332 626,990 6.3034 0.51%
1997-04-22 0 19.70 19.70 19.90 19.60 19.80 37,500 739,850 19.729 6.284 6.284 6.348 6.252 6.316 117,561 6.2933 1.03%
1997-04-21 0 19.50 19.50 19.60 19.45 19.60 214,500 4,187,250 19.521 6.220 6.220 6.252 6.204 6.252 672,447 6.2269 0.00%
1997-04-18 0 19.50 19.50 19.55 19.50 19.55 138,000 2,693,350 19.517 6.220 6.220 6.236 6.220 6.236 432,623 6.2256 0.00%
1997-04-17 0 19.50 19.50 19.60 19.50 19.60 237,000 4,626,700 19.522 6.220 6.220 6.252 6.220 6.252 742,983 6.2272 0.00%
1997-04-16 0 19.50 19.50 19.55 19.40 19.55 148,000 2,885,100 19.494 6.220 6.220 6.236 6.188 6.236 463,973 6.2183 0.52%
1997-04-15 0 19.40 19.40 19.55 19.40 19.65 173,000 3,362,300 19.435 6.188 6.188 6.236 6.188 6.268 542,346 6.1995 -0.51%
1997-04-14 0 19.50 19.50 19.55 19.40 19.50 71,000 1,382,700 19.475 6.220 6.220 6.236 6.188 6.220 222,582 6.2121 0.00%
1997-04-11 0 19.50 19.50 19.55 19.50 19.60 276,500 5,418,900 19.598 6.220 6.220 6.236 6.220 6.252 866,814 6.2515 -0.51%
1997-04-10 0 19.60 19.55 19.60 19.60 19.60 343,000 6,722,800 19.600 6.252 6.236 6.252 6.252 6.252 1,075,288 6.2521 0.00%
1997-04-09 0 19.60 19.60 19.70 19.60 19.60 427,500 8,368,330 19.575 6.252 6.252 6.284 6.252 6.252 1,340,191 6.2441 0.51%
1997-04-08 0 19.50 19.50 19.55 19.40 19.55 263,000 5,125,600 19.489 6.220 6.220 6.236 6.188 6.236 824,492 6.2167 0.52%
1997-04-07 0 19.40 19.35 19.50 19.40 19.40 110,000 2,134,000 19.400 6.188 6.172 6.220 6.188 6.188 344,845 6.1883 0.26%
1997-04-04 0 19.35 19.35 19.40 19.35 19.40 124,000 2,419,178 19.510 6.172 6.172 6.188 6.172 6.188 388,734 6.2232 -0.26%
1997-04-03 0 19.40 - 19.50 19.40 19.60 266,000 5,235,800 19.683 6.188 - 6.220 6.188 6.252 833,897 6.2787 -1.02%
1997-04-02 0 19.60 19.60 19.80 19.50 19.70 314,500 6,169,600 19.617 6.252 6.252 6.316 6.220 6.284 985,942 6.2576 0.51%
1997-04-01 0 19.50 19.50 19.60 19.40 19.60 210,000 4,096,750 19.508 6.220 6.220 6.252 6.188 6.252 658,340 6.2229 -2.26%
1997-03-27 0 19.95 19.95 20.00 19.95 20.00 404,000 8,066,850 19.967 6.364 6.364 6.380 6.364 6.380 1,266,520 6.3693 0.00%
1997-03-26 0 19.95 19.95 20.00 19.95 19.95 88,000 1,759,825 19.998 6.364 6.364 6.380 6.364 6.364 275,876 6.3791 -0.25%
1997-03-25 0 20.00 19.95 20.05 19.95 20.10 552,500 11,041,375 19.984 6.380 6.364 6.396 6.364 6.412 1,732,060 6.3747 0.25%
1997-03-24 0 19.95 19.90 19.95 19.90 20.05 372,500 7,544,855 20.255 6.364 6.348 6.364 6.348 6.396 1,167,769 6.4609 -1.48%
1997-03-21 0 20.25 20.30 20.35 20.10 20.75 1,342,500 27,670,413 20.611 6.459 6.475 6.491 6.412 6.619 4,208,671 6.5746 -2.64%
1997-03-20 0 20.80 20.75 20.90 20.50 20.90 885,500 18,424,775 20.807 6.635 6.619 6.667 6.539 6.667 2,775,999 6.6372 0.97%
1997-03-19 0 20.60 20.50 20.60 20.00 20.60 757,500 15,440,425 20.383 6.571 6.539 6.571 6.380 6.571 2,374,725 6.5020 4.57%
1997-03-18 0 19.70 19.50 19.70 19.40 19.70 124,500 2,433,650 19.547 6.284 6.220 6.284 6.188 6.284 390,301 6.2353 1.55%
1997-03-17 0 19.40 - 19.40 19.30 19.55 51,500 1,001,925 19.455 6.188 - 6.188 6.156 6.236 161,450 6.2058 0.52%
1997-03-14 0 19.30 19.20 19.30 19.15 19.35 201,000 3,879,250 19.300 6.156 6.124 6.156 6.109 6.172 630,125 6.1563 0.00%
1997-03-13 0 19.30 19.30 19.50 19.30 19.70 308,000 6,142,410 19.943 6.156 6.156 6.220 6.156 6.284 965,565 6.3615 -3.26%
1997-03-12 0 19.95 19.80 19.95 19.80 20.10 165,000 3,297,400 19.984 6.364 6.316 6.364 6.316 6.412 517,267 6.3747 0.00%
1997-03-11 0 19.95 19.95 20.00 19.95 20.05 947,000 18,936,000 19.996 6.364 6.364 6.380 6.364 6.396 2,968,798 6.3783 0.76%
1997-03-10 0 19.80 19.70 19.80 19.50 19.80 49,500 973,125 19.659 6.316 6.284 6.316 6.220 6.316 155,180 6.2709 3.66%
1997-03-07 0 19.10 19.15 - 19.10 19.25 893,000 17,125,775 19.178 6.093 6.109 - 6.093 6.140 2,799,511 6.1174 0.00%
1997-03-06 0 19.10 19.00 19.10 19.00 19.15 181,000 3,455,575 19.092 6.093 6.061 6.093 6.061 6.109 567,426 6.0899 -0.26%
1997-03-05 0 19.15 19.10 19.55 19.10 19.55 269,500 5,225,430 19.389 6.109 6.093 6.236 6.093 6.236 844,869 6.1849 -1.79%
1997-03-04 0 19.50 19.45 19.50 19.45 20.00 66,500 1,319,000 19.835 6.220 6.204 6.220 6.204 6.380 208,474 6.3269 -2.99%
1997-03-03 0 20.10 20.10 20.15 19.95 20.35 2,015,000 40,987,575 20.341 6.412 6.412 6.428 6.364 6.491 6,316,926 6.4885 -1.47%
1997-02-28 0 20.40 20.35 20.50 20.40 21.05 657,000 13,446,300 20.466 6.507 6.491 6.539 6.507 6.715 2,059,663 6.5284 -1.21%
1997-02-27 0 20.65 20.65 20.70 20.25 20.70 282,500 5,819,725 20.601 6.587 6.587 6.603 6.459 6.603 885,624 6.5713 -0.72%
1997-02-26 0 20.80 20.75 20.80 19.60 21.00 531,500 10,816,725 20.351 6.635 6.619 6.635 6.252 6.699 1,666,226 6.4918 10.64%
1997-02-25 0 18.80 18.75 18.85 18.15 19.00 389,500 7,118,200 18.275 5.997 5.981 6.013 5.790 6.061 1,221,063 5.8295 4.16%
1997-02-24 0 18.05 18.00 - 17.70 18.20 891,000 16,033,925 17.995 5.758 5.742 - 5.646 5.806 2,793,241 5.7403 1.98%
1997-02-21 0 17.70 17.45 17.70 17.20 17.85 118,500 2,056,850 17.357 5.646 5.566 5.646 5.487 5.694 371,492 5.5367 2.91%
1997-02-20 0 17.20 17.20 17.25 17.15 17.35 264,500 4,564,875 17.259 5.487 5.487 5.502 5.471 5.534 829,194 5.5052 -0.58%
1997-02-19 0 17.30 17.10 17.30 17.10 17.60 98,500 1,703,675 17.296 5.518 5.455 5.518 5.455 5.614 308,793 5.5172 -2.26%
1997-02-18 0 17.70 17.50 17.70 17.70 18.00 752,500 13,322,375 17.704 5.646 5.582 5.646 5.646 5.742 2,359,050 5.6473 -1.67%
1997-02-17 0 18.00 17.95 18.05 18.00 18.10 71,500 1,291,250 18.059 5.742 5.726 5.758 5.742 5.774 224,149 5.7607 0.00%
1997-02-14 0 18.00 17.95 18.00 17.80 18.00 167,000 3,002,450 17.979 5.742 5.726 5.742 5.678 5.742 523,537 5.7349 0.00%
1997-02-13 0 18.00 18.00 18.05 17.70 18.10 209,500 3,764,200 17.968 5.742 5.742 5.758 5.646 5.774 656,772 5.7314 1.69%
1997-02-12 0 17.70 17.70 17.80 17.65 17.80 185,000 3,272,950 17.692 5.646 5.646 5.678 5.630 5.678 579,966 5.6433 0.57%
1997-02-11 0 17.60 17.55 17.70 17.55 18.05 28,500 504,475 17.701 5.614 5.598 5.646 5.598 5.758 89,346 5.6463 -1.12%
1997-02-10 0 17.80 17.75 17.80 17.50 17.85 103,000 1,826,525 17.733 5.678 5.662 5.678 5.582 5.694 322,900 5.6566 2.30%
1997-02-05 0 17.40 17.40 17.50 17.25 17.50 251,000 4,368,600 17.405 5.550 5.550 5.582 5.502 5.582 786,873 5.5519 0.87%
1997-02-04 0 17.25 17.25 17.40 17.25 17.30 30,000 517,525 17.251 5.502 5.502 5.550 5.502 5.518 94,049 5.5027 -1.43%
1997-02-03 0 17.50 17.50 17.55 17.15 17.35 56,000 964,350 17.221 5.582 5.582 5.598 5.471 5.534 175,557 5.4931 1.45%
1997-01-31 0 17.25 17.20 17.25 17.20 17.25 253,100 4,360,080 17.227 5.502 5.487 5.502 5.487 5.502 793,456 5.4950 0.58%
1997-01-30 0 17.15 17.10 17.20 17.05 17.15 25,000 427,225 17.089 5.471 5.455 5.487 5.439 5.471 78,374 5.4511 0.29%
1997-01-29 0 17.10 17.05 17.15 17.10 17.10 528,000 9,028,800 17.100 5.455 5.439 5.471 5.455 5.455 1,655,254 5.4546 0.59%
1997-01-28 0 17.00 17.00 17.30 16.75 17.10 139,000 2,362,800 16.999 5.423 5.423 5.518 5.343 5.455 435,758 5.4223 1.49%
1997-01-27 0 16.75 16.70 16.80 16.70 17.00 261,500 4,399,275 16.823 5.343 5.327 5.359 5.327 5.423 819,790 5.3663 -2.05%
1997-01-24 0 17.10 17.00 17.10 17.10 17.25 492,000 8,452,750 17.180 5.455 5.423 5.455 5.455 5.502 1,542,396 5.4803 -1.16%
1997-01-23 0 17.30 17.25 17.30 17.30 17.40 139,500 2,415,000 17.312 5.518 5.502 5.518 5.518 5.550 437,326 5.5222 0.00%
1997-01-22 0 17.30 17.30 17.35 17.25 17.90 267,500 4,630,675 17.311 5.518 5.518 5.534 5.502 5.710 838,599 5.5219 0.29%
1997-01-21 0 17.25 17.20 17.25 17.20 17.25 964,000 16,621,175 17.242 5.502 5.487 5.502 5.487 5.502 3,022,093 5.4999 0.00%
1997-01-20 0 17.25 17.25 17.60 17.25 17.60 1,326,500 22,891,375 17.257 5.502 5.502 5.614 5.502 5.614 4,158,512 5.5047 -0.29%
1997-01-17 0 17.30 17.35 17.50 17.10 17.65 328,500 5,680,100 17.291 5.518 5.534 5.582 5.455 5.630 1,029,831 5.5156 3.28%
1997-01-16 0 16.75 16.75 - 16.70 16.85 1,343,500 22,507,795 16.753 5.343 5.343 - 5.327 5.375 4,211,806 5.3440 0.60%
1997-01-15 0 16.65 16.65 16.70 16.65 17.35 419,500 7,103,150 16.932 5.311 5.311 5.327 5.311 5.534 1,315,112 5.4012 -3.48%
1997-01-14 0 17.25 17.05 17.30 17.25 17.65 543,500 9,460,175 17.406 5.502 5.439 5.518 5.502 5.630 1,703,846 5.5522 -0.86%
1997-01-13 0 17.40 17.35 17.45 17.40 17.50 20,000 349,150 17.458 5.550 5.534 5.566 5.550 5.582 62,699 5.5687 -1.97%
1997-01-10 0 17.75 - 17.75 17.75 17.75 13,000 230,750 17.750 5.662 - 5.662 5.662 5.662 40,754 5.6620 0.00%
1997-01-09 0 17.75 17.70 17.75 17.60 17.80 161,000 2,856,550 17.743 5.662 5.646 5.662 5.614 5.678 504,727 5.6596 -0.28%
1997-01-08 0 17.80 17.80 17.85 17.80 17.80 46,000 818,800 17.800 5.678 5.678 5.694 5.678 5.678 144,208 5.6779 -0.28%
1997-01-07 0 17.85 17.85 18.05 17.70 17.90 151,000 2,681,750 17.760 5.694 5.694 5.758 5.646 5.710 473,378 5.6651 0.56%
1997-01-06 0 17.75 17.75 17.80 17.75 17.75 30,000 532,500 17.750 5.662 5.662 5.678 5.662 5.662 94,049 5.6620 -0.28%
1997-01-03 0 17.80 17.75 17.90 17.75 17.85 103,500 1,841,250 17.790 5.678 5.662 5.710 5.662 5.694 324,467 5.6747 -0.56%
1997-01-02 0 17.90 17.75 17.90 17.75 17.95 7,500 134,225 17.897 5.710 5.662 5.710 5.662 5.726 23,512 5.7088 -0.28%
1996-12-31 0 17.95 17.95 18.00 17.80 18.00 23,000 417,400 18.148 5.726 5.726 5.742 5.678 5.742 72,104 5.7889 -0.28%
1996-12-30 0 18.00 17.70 18.00 17.70 18.60 117,000 2,102,725 17.972 5.742 5.646 5.742 5.646 5.933 366,789 5.7328 0.84%
1996-12-27 0 17.85 17.50 17.85 17.90 17.95 36,000 644,375 17.899 5.694 5.582 5.694 5.710 5.726 112,858 5.7096 -0.83%
1996-12-24 0 18.00 17.85 17.95 17.80 18.00 171,500 3,065,925 17.877 5.742 5.694 5.726 5.678 5.742 537,644 5.7025 0.28%
1996-12-23 0 17.95 17.90 17.95 17.95 18.10 745,500 13,422,155 18.004 5.726 5.710 5.726 5.726 5.774 2,337,106 5.7431 -0.83%
1996-12-20 0 18.10 18.05 18.10 18.05 18.50 207,000 3,759,050 18.160 5.774 5.758 5.774 5.758 5.901 648,935 5.7926 0.84%
1996-12-19 0 17.95 17.80 17.95 17.80 18.00 58,500 1,048,975 17.931 5.726 5.678 5.726 5.678 5.742 183,395 5.7198 -0.28%
1996-12-18 0 18.00 17.90 18.00 18.00 18.15 515,500 9,280,975 18.004 5.742 5.710 5.742 5.742 5.790 1,616,067 5.7429 0.00%
1996-12-17 0 18.00 17.95 18.00 17.90 18.10 1,740,000 31,334,025 18.008 5.742 5.726 5.742 5.710 5.774 5,454,814 5.7443 0.00%
1996-12-16 0 18.00 18.00 18.25 17.90 18.35 444,000 7,980,525 17.974 5.742 5.742 5.821 5.710 5.853 1,391,918 5.7335 -0.28%
1996-12-13 0 18.05 18.50 - 17.50 18.50 203,500 3,638,425 17.879 5.758 5.901 - 5.582 5.901 637,962 5.7032 -2.43%
1996-12-12 0 18.50 18.50 18.60 18.50 18.70 146,000 2,716,450 18.606 5.901 5.901 5.933 5.901 5.965 457,703 5.9350 -1.07%
1996-12-11 0 18.70 18.65 18.70 18.65 18.75 46,000 858,400 18.661 5.965 5.949 5.965 5.949 5.981 144,208 5.9525 -1.06%
1996-12-10 0 18.90 18.90 18.95 18.85 19.00 167,500 3,170,800 18.930 6.029 6.029 6.045 6.013 6.061 525,104 6.0384 -0.53%
1996-12-09 0 19.00 18.85 19.10 19.00 19.15 140,000 2,669,150 19.065 6.061 6.013 6.093 6.061 6.109 438,893 6.0815 -2.81%
1996-12-06 0 19.55 - 19.55 - - 1,000 19,550 19.550 6.236 - 6.236 - - 3,135 6.2361 -0.26%
1996-12-05 0 19.60 19.40 19.70 19.60 19.60 20,000 392,000 19.600 6.252 6.188 6.284 6.252 6.252 62,699 6.2521 0.00%
1996-12-04 0 19.60 19.40 19.60 19.40 19.70 53,500 1,052,400 19.671 6.252 6.188 6.252 6.188 6.284 167,720 6.2747 -0.51%
1996-12-03 0 19.70 19.70 19.90 19.70 19.80 123,500 2,437,450 19.736 6.284 6.284 6.348 6.284 6.316 387,166 6.2956 -1.25%
1996-12-02 0 19.95 19.85 19.95 19.70 19.95 35,500 705,525 19.874 6.364 6.332 6.364 6.284 6.364 111,291 6.3395 0.50%
1996-11-29 0 19.85 19.75 19.85 19.80 20.00 1,357,009 26,972,975 19.877 6.332 6.300 6.332 6.316 6.380 4,254,156 6.3404 0.00%
1996-11-28 0 19.85 19.85 19.90 19.70 20.00 529,000 10,499,200 19.847 6.332 6.332 6.348 6.284 6.380 1,658,389 6.3310 -0.75%
1996-11-27 0 20.00 19.95 20.00 19.45 20.10 532,500 10,618,250 19.940 6.380 6.364 6.380 6.204 6.412 1,669,361 6.3607 3.36%
1996-11-26 0 19.35 19.35 19.40 19.15 19.50 663,000 12,830,200 19.352 6.172 6.172 6.188 6.109 6.220 2,078,472 6.1729 1.57%
1996-11-25 0 19.05 19.05 19.10 19.00 19.15 103,500 1,976,125 19.093 6.077 6.077 6.093 6.061 6.109 324,467 6.0904 0.26%
1996-11-22 0 19.00 19.00 19.20 18.60 19.00 259,000 4,858,744 18.760 6.061 6.061 6.124 5.933 6.061 811,952 5.9840 2.70%
1996-11-21 0 18.50 18.50 18.55 18.40 19.10 933,000 17,316,340 18.560 5.901 5.901 5.917 5.869 6.093 2,924,909 5.9203 -3.14%
1996-11-20 0 19.10 19.05 19.10 19.00 19.30 64,000 1,229,550 19.212 6.093 6.077 6.093 6.061 6.156 200,637 6.1282 -1.55%
1996-11-19 0 19.40 19.40 19.45 19.40 19.50 38,000 738,960 19.446 6.188 6.188 6.204 6.188 6.220 119,128 6.2031 -0.51%
1996-11-18 0 19.50 19.50 19.70 19.50 20.00 73,100 1,446,995 19.795 6.220 6.220 6.284 6.220 6.380 229,165 6.3142 -2.26%
1996-11-15 0 19.95 20.10 20.20 19.95 20.10 479,000 9,588,950 20.019 6.364 6.412 6.443 6.364 6.412 1,501,641 6.3856 -0.25%
1996-11-14 0 20.00 20.00 20.05 20.00 20.05 101,500 2,033,275 20.032 6.380 6.380 6.396 6.380 6.396 318,198 6.3900 -0.25%
1996-11-13 0 20.05 20.05 20.10 20.05 20.15 224,500 4,516,350 20.117 6.396 6.396 6.412 6.396 6.428 703,796 6.4171 -0.50%
1996-11-12 0 20.15 20.10 20.15 20.10 20.20 139,000 2,800,200 20.145 6.428 6.412 6.428 6.412 6.443 435,758 6.4260 0.25%
1996-11-11 0 20.10 20.10 20.20 20.00 20.10 6,000 120,550 20.092 6.412 6.412 6.443 6.380 6.412 18,810 6.4089 0.50%
1996-11-08 0 20.00 20.00 20.05 19.95 20.05 490,500 9,808,705 19.997 6.380 6.380 6.396 6.364 6.396 1,537,693 6.3788 1.27%
1996-11-07 0 19.75 19.75 20.00 19.70 20.10 508,500 10,065,100 19.794 6.300 6.300 6.380 6.284 6.412 1,594,122 6.3139 -0.25%
1996-11-06 0 19.80 19.50 20.00 19.60 19.80 9,000 177,600 19.733 6.316 6.220 6.380 6.252 6.316 28,215 6.2946 0.00%
1996-11-05 0 19.80 19.70 19.80 19.70 20.00 83,000 1,647,400 19.848 6.316 6.284 6.316 6.284 6.380 260,201 6.3313 -2.46%
1996-11-04 0 20.30 20.10 20.30 20.15 20.30 312,000 6,320,250 20.257 6.475 6.412 6.475 6.428 6.475 978,105 6.4617 0.00%
1996-11-01 0 20.30 20.30 20.40 20.30 20.40 280,000 5,691,400 20.326 6.475 6.475 6.507 6.475 6.507 877,786 6.4838 -0.98%
1996-10-31 0 20.50 20.40 20.80 20.40 20.70 81,000 1,663,400 20.536 6.539 6.507 6.635 6.507 6.603 253,931 6.5506 -1.91%
1996-10-30 0 20.90 20.90 21.00 20.90 21.10 226,000 4,762,800 21.074 6.667 6.667 6.699 6.667 6.731 708,499 6.7224 -1.42%
1996-10-29 0 21.20 - 21.25 21.15 21.35 448,000 9,509,550 21.227 6.762 - 6.778 6.747 6.810 1,404,458 6.7710 -0.24%
1996-10-28 0 21.25 21.25 21.30 21.25 21.40 271,000 5,776,800 21.317 6.778 6.778 6.794 6.778 6.826 849,572 6.7997 -0.70%
1996-10-25 0 21.40 21.40 21.50 21.40 21.45 182,000 3,896,650 21.410 6.826 6.826 6.858 6.826 6.842 570,561 6.8295 -0.23%
1996-10-24 0 21.45 21.45 21.50 21.45 21.55 325,500 6,996,950 21.496 6.842 6.842 6.858 6.842 6.874 1,020,426 6.8569 -1.15%
1996-10-23 0 21.70 21.50 - 21.30 21.70 232,500 4,979,125 21.416 6.922 6.858 - 6.794 6.922 728,876 6.8312 1.40%
1996-10-22 0 21.40 21.40 21.50 21.30 21.45 384,000 8,218,875 21.403 6.826 6.826 6.858 6.794 6.842 1,203,821 6.8273 0.71%
1996-10-18 0 21.25 21.25 21.30 21.20 21.30 145,000 3,080,800 21.247 6.778 6.778 6.794 6.762 6.794 454,568 6.7774 -0.23%
1996-10-17 0 21.30 21.30 21.45 21.30 21.40 361,100 7,710,740 21.353 6.794 6.794 6.842 6.794 6.826 1,132,031 6.8114 0.47%
1996-10-16 0 21.20 21.20 21.30 21.00 21.30 368,500 7,796,000 21.156 6.762 6.762 6.794 6.699 6.794 1,155,229 6.7484 0.95%
1996-10-15 0 21.00 20.90 21.00 21.00 21.10 276,000 5,808,168 21.044 6.699 6.667 6.699 6.699 6.731 865,246 6.7127 0.48%
1996-10-14 0 20.90 20.90 21.00 20.90 21.00 267,000 5,579,200 20.896 6.667 6.667 6.699 6.667 6.699 837,032 6.6655 0.97%
1996-10-11 0 20.70 20.80 20.95 20.70 21.00 573,000 11,976,100 20.901 6.603 6.635 6.683 6.603 6.699 1,796,327 6.6670 -1.90%
1996-10-10 0 21.10 20.90 21.10 21.10 21.45 80,500 1,712,425 21.272 6.731 6.667 6.731 6.731 6.842 252,364 6.7855 -1.40%
1996-10-09 0 21.40 21.40 21.50 21.30 21.50 297,000 6,359,500 21.412 6.826 6.826 6.858 6.794 6.858 931,080 6.8302 -0.47%
1996-10-08 0 21.50 21.50 21.60 21.50 21.75 241,500 5,228,225 21.649 6.858 6.858 6.890 6.858 6.938 757,091 6.9057 -0.69%
1996-10-07 0 21.65 21.65 21.70 21.50 21.65 255,000 5,500,350 21.570 6.906 6.906 6.922 6.858 6.906 799,412 6.8805 1.17%
1996-10-04 0 21.40 21.40 21.45 21.30 21.40 415,000 8,885,825 21.412 6.826 6.826 6.842 6.794 6.826 1,301,005 6.8300 -0.47%
1996-10-03 0 21.50 21.40 21.60 21.45 21.80 516,000 11,170,619 21.648 6.858 6.826 6.890 6.842 6.954 1,617,635 6.9055 0.23%
1996-10-02 0 21.45 21.45 21.50 21.30 21.50 758,000 16,285,425 21.485 6.842 6.842 6.858 6.794 6.858 2,376,293 6.8533 0.94%
1996-10-01 0 21.25 21.25 21.30 20.60 21.30 925,500 19,626,625 21.207 6.778 6.778 6.794 6.571 6.794 2,901,397 6.7645 3.91%
1996-09-30 0 20.45 20.45 20.50 20.40 20.50 37,875 774,413 20.447 6.523 6.523 6.539 6.507 6.539 118,736 6.5221 1.74%
1996-09-27 0 20.10 20.10 20.20 20.00 20.20 410,500 8,245,700 20.087 6.412 6.412 6.443 6.380 6.443 1,286,897 6.4074 0.25%
1996-09-26 0 20.05 20.05 20.10 19.95 20.20 516,500 10,349,850 20.038 6.396 6.396 6.412 6.364 6.443 1,619,202 6.3919 0.25%
1996-09-25 0 20.00 19.95 20.00 19.90 20.10 222,500 4,449,100 19.996 6.380 6.364 6.380 6.348 6.412 697,527 6.3784 -0.50%
1996-09-24 0 20.10 20.00 20.10 19.85 20.20 770,000 15,415,650 20.020 6.412 6.380 6.412 6.332 6.443 2,413,912 6.3862 1.01%
1996-09-23 0 19.90 19.80 19.90 19.30 20.10 451,500 8,902,275 19.717 6.348 6.316 6.348 6.156 6.412 1,415,430 6.2894 5.29%
1996-09-20 0 18.90 18.80 18.90 18.10 18.90 265,500 4,929,525 18.567 6.029 5.997 6.029 5.774 6.029 832,329 5.9226 0.53%
1996-09-19 0 18.80 18.70 18.80 18.70 19.00 510,000 9,598,100 18.820 5.997 5.965 5.997 5.965 6.061 1,598,825 6.0032 -1.57%
1996-09-18 0 19.10 19.10 19.15 19.05 19.30 672,500 12,895,175 19.175 6.093 6.093 6.109 6.077 6.156 2,108,254 6.1165 -1.55%
1996-09-17 0 19.40 19.50 19.80 19.30 19.90 829,000 16,142,100 19.472 6.188 6.220 6.316 6.156 6.348 2,598,874 6.2112 -2.51%
1996-09-16 0 19.90 19.85 19.90 19.80 20.20 365,500 7,283,925 19.929 6.348 6.332 6.348 6.316 6.443 1,145,825 6.3569 -0.50%
1996-09-13 0 20.00 20.00 20.05 20.00 20.05 446,500 8,933,550 20.008 6.380 6.380 6.396 6.380 6.396 1,399,756 6.3822 0.25%
1996-09-12 0 19.95 19.90 19.95 19.90 20.00 378,660 7,565,362 19.979 6.364 6.348 6.364 6.348 6.380 1,187,080 6.3731 -0.75%
1996-09-11 0 20.10 20.10 20.15 20.00 20.10 929,500 18,678,850 20.096 6.412 6.412 6.428 6.380 6.412 2,913,937 6.4102 -0.74%
1996-09-10 0 20.25 20.20 20.25 20.20 20.30 397,000 8,046,575 20.268 6.459 6.443 6.459 6.443 6.475 1,244,575 6.4653 0.00%
1996-09-09 0 20.25 20.25 20.30 20.20 20.25 75,500 1,527,175 20.227 6.459 6.459 6.475 6.443 6.459 236,689 6.4522 1.25%
1996-09-06 0 20.00 20.00 20.10 20.00 20.15 81,500 1,637,225 20.089 6.380 6.380 6.412 6.380 6.428 255,498 6.4080 -0.74%
1996-09-05 0 20.15 20.15 20.25 19.95 20.15 273,000 5,483,050 20.084 6.428 6.428 6.459 6.364 6.428 855,842 6.4066 1.00%
1996-09-04 0 19.95 19.90 19.95 19.90 19.95 113,000 2,254,050 19.947 6.364 6.348 6.364 6.348 6.364 354,249 6.3629 0.50%
1996-09-03 0 19.85 19.75 19.95 19.75 20.20 247,000 4,926,925 19.947 6.332 6.300 6.364 6.300 6.443 774,333 6.3628 -0.50%
1996-09-02 0 19.95 19.90 19.95 19.85 20.25 338,500 6,768,725 19.996 6.364 6.348 6.364 6.332 6.459 1,061,181 6.3785 -1.48%
1996-08-30 0 20.25 20.05 20.25 20.15 20.30 275,500 5,597,200 20.317 6.459 6.396 6.459 6.428 6.475 863,679 6.4806 -1.22%
1996-08-29 0 20.50 20.45 20.55 20.40 20.65 266,500 5,511,950 20.683 6.539 6.523 6.555 6.507 6.587 835,464 6.5975 -1.20%
1996-08-28 0 20.75 20.75 20.80 20.70 21.05 420,500 8,794,600 20.915 6.619 6.619 6.635 6.603 6.715 1,318,247 6.6714 -1.19%
1996-08-27 0 21.00 20.95 21.00 20.95 21.00 640,500 13,455,350 21.008 6.699 6.683 6.699 6.683 6.699 2,007,936 6.7011 0.00%
1996-08-23 0 21.00 21.00 21.05 21.00 21.10 265,500 5,587,700 21.046 6.699 6.699 6.715 6.699 6.731 832,329 6.7133 -0.47%
1996-08-22 0 21.10 21.05 21.15 21.10 21.20 96,000 2,028,550 21.131 6.731 6.715 6.747 6.731 6.762 300,955 6.7404 -0.71%
1996-08-21 0 21.25 21.10 21.25 - - 0 0 - 6.778 6.731 6.778 - - 0 - -0.23%
1996-08-20 0 21.30 21.30 21.35 21.00 21.30 70,000 1,479,650 21.138 6.794 6.794 6.810 6.699 6.794 219,447 6.7426 0.00%
1996-08-19 0 21.30 21.30 21.40 21.20 21.55 270,500 5,773,750 21.345 6.794 6.794 6.826 6.762 6.874 848,004 6.8086 -1.62%
1996-08-16 0 21.65 21.60 21.70 21.60 21.75 237,000 5,138,350 21.681 6.906 6.890 6.922 6.890 6.938 742,983 6.9158 -0.46%
1996-08-15 0 21.75 21.70 21.75 21.70 21.75 178,000 3,866,050 21.719 6.938 6.922 6.938 6.922 6.938 558,021 6.9281 0.23%
1996-08-14 0 21.70 21.65 21.80 21.60 21.80 344,250 7,465,088 21.685 6.922 6.906 6.954 6.890 6.954 1,079,207 6.9172 -0.91%
1996-08-13 0 21.90 21.90 21.95 20.80 21.95 262,500 5,639,075 21.482 6.986 6.986 7.002 6.635 7.002 822,925 6.8525 -0.23%
1996-08-12 0 21.95 21.95 22.05 21.85 22.00 367,500 8,061,575 21.936 7.002 7.002 7.034 6.970 7.018 1,152,094 6.9973 -0.45%
1996-08-09 0 22.05 21.85 - 21.85 22.05 171,000 3,755,525 21.962 7.034 6.970 - 6.970 7.034 536,077 7.0056 0.23%
1996-08-08 0 22.00 - 22.00 21.95 22.25 206,000 4,538,725 22.033 7.018 - 7.018 7.002 7.097 645,800 7.0281 -1.12%
1996-08-07 0 22.25 22.10 22.30 22.20 22.30 74,000 1,648,950 22.283 7.097 7.050 7.113 7.081 7.113 231,986 7.1080 -1.11%
1996-08-06 0 22.50 22.50 22.55 22.30 22.55 207,000 4,648,275 22.455 7.177 7.177 7.193 7.113 7.193 648,935 7.1629 -0.22%
1996-08-05 0 22.55 22.40 22.60 22.40 22.60 394,500 8,886,000 22.525 7.193 7.145 7.209 7.145 7.209 1,236,738 7.1850 0.67%
1996-08-02 0 22.40 22.30 22.55 22.40 22.80 159,500 3,618,650 22.687 7.145 7.113 7.193 7.145 7.273 500,025 7.2369 -0.44%
1996-08-01 0 22.50 - 22.70 22.50 22.75 390,500 8,858,950 22.686 7.177 - 7.241 7.177 7.257 1,224,198 7.2365 -1.32%
1996-07-31 0 22.80 22.75 22.80 22.70 22.80 484,875 11,017,288 22.722 7.273 7.257 7.273 7.241 7.273 1,520,059 7.2479 0.00%
1996-07-30 0 22.80 22.80 - 22.55 22.80 46,500 1,051,625 22.616 7.273 7.273 - 7.193 7.273 145,775 7.2140 0.00%
1996-07-29 0 22.80 22.75 22.80 22.70 22.80 759,000 17,276,500 22.762 7.273 7.257 7.273 7.241 7.273 2,379,428 7.2608 0.22%
1996-07-26 0 22.75 22.75 22.80 22.60 22.75 193,850 4,401,770 22.707 7.257 7.257 7.273 7.209 7.257 607,710 7.2432 -0.22%
1996-07-25 0 22.80 22.70 22.80 22.65 22.80 1,286,500 29,226,852 22.718 7.273 7.241 7.273 7.225 7.273 4,033,114 7.2467 0.44%
1996-07-24 0 22.70 22.50 22.80 22.50 22.90 627,500 14,276,150 22.751 7.241 7.177 7.273 7.177 7.305 1,967,182 7.2572 -1.73%
1996-07-23 0 23.10 23.10 23.15 23.00 23.20 1,151,500 26,629,125 23.126 7.369 7.369 7.384 7.337 7.400 3,609,896 7.3767 -0.65%
1996-07-22 0 23.25 23.25 23.30 23.20 23.35 285,500 6,642,950 23.268 7.416 7.416 7.432 7.400 7.448 895,028 7.4221 1.09%
1996-07-19 0 23.00 23.00 23.05 22.80 23.10 1,421,500 32,546,096 22.896 7.337 7.337 7.353 7.273 7.369 4,456,333 7.3033 0.88%
1996-07-18 0 22.80 22.80 22.85 22.80 22.90 1,468,000 33,389,313 22.745 7.273 7.273 7.289 7.273 7.305 4,602,108 7.2552 0.00%
1996-07-17 0 22.80 22.80 22.85 22.20 22.80 2,221,000 50,136,475 22.574 7.273 7.273 7.289 7.081 7.273 6,962,726 7.2007 0.00%
1996-07-16 0 22.80 22.80 22.85 22.60 22.85 799,500 18,222,875 22.793 7.273 7.273 7.289 7.209 7.289 2,506,393 7.2706 -0.44%
1996-07-15 0 22.90 22.90 22.95 22.85 22.95 78,050 1,787,495 22.902 7.305 7.305 7.321 7.289 7.321 244,683 7.3054 0.44%
1996-07-12 0 22.80 22.80 22.90 22.80 22.95 398,500 9,130,700 22.913 7.273 7.273 7.305 7.273 7.321 1,249,278 7.3088 -0.87%
1996-07-11 0 23.00 23.00 23.10 22.90 23.00 306,000 7,021,675 22.947 7.337 7.337 7.369 7.305 7.337 959,295 7.3196 0.00%
1996-07-10 0 23.00 22.90 23.30 22.90 23.20 279,500 6,421,125 22.974 7.337 7.305 7.432 7.305 7.400 876,219 7.3282 0.00%
1996-07-09 0 23.00 23.00 23.10 22.90 23.10 535,500 12,316,525 23.000 7.337 7.337 7.369 7.305 7.369 1,678,766 7.3367 0.44%
1996-07-08 0 22.90 22.90 22.95 22.80 23.10 588,000 13,491,775 22.945 7.305 7.305 7.321 7.273 7.369 1,843,351 7.3192 0.00%
1996-07-05 0 22.90 22.90 23.80 22.90 24.15 1,516,500 36,207,250 23.876 7.305 7.305 7.592 7.305 7.703 4,754,153 7.6159 -3.58%
1996-07-04 0 23.75 23.65 23.75 23.05 23.80 1,350,000 31,674,725 23.463 7.576 7.544 7.576 7.353 7.592 4,232,184 7.4843 3.04%
1996-07-03 0 23.05 23.05 23.10 22.80 23.10 736,000 16,916,275 22.984 7.353 7.353 7.369 7.273 7.369 2,307,324 7.3316 1.10%
1996-07-02 0 22.80 22.80 22.85 22.75 22.90 888,000 20,248,925 22.803 7.273 7.273 7.289 7.257 7.305 2,783,836 7.2737 0.22%
1996-07-01 0 22.75 22.75 22.80 22.75 22.90 208,950 4,768,040 22.819 7.257 7.257 7.273 7.257 7.305 655,048 7.2789 -0.87%
1996-06-28 0 22.95 22.95 23.00 22.80 23.00 767,750 17,613,125 22.941 7.321 7.321 7.337 7.273 7.337 2,406,858 7.3179 1.32%
1996-06-27 0 22.65 22.65 22.70 22.60 22.80 251,500 5,708,150 22.696 7.225 7.225 7.241 7.209 7.273 788,440 7.2398 0.22%
1996-06-26 0 22.60 22.55 22.65 22.60 22.75 737,500 16,711,900 22.660 7.209 7.193 7.225 7.209 7.257 2,312,026 7.2282 -0.66%
1996-06-25 0 22.75 22.75 22.80 22.50 22.75 1,820,500 41,167,100 22.613 7.257 7.257 7.273 7.177 7.257 5,707,178 7.2132 -1.09%
1996-06-24 0 23.00 22.95 23.05 22.95 23.80 3,973,500 91,987,800 23.150 7.337 7.321 7.353 7.321 7.592 12,456,727 7.3846 -4.17%
1996-06-21 0 24.00 24.00 24.05 23.60 24.05 6,712,080 160,887,880 23.970 7.656 7.656 7.672 7.528 7.672 21,042,040 7.6460 -3.03%
1996-06-19 0 24.75 24.75 24.80 23.30 25.50 16,054,311 391,781,028 24.403 7.895 7.895 7.911 7.432 8.134 50,329,475 7.7843

Copyright & disclaimer, Privacy policy

Back to top