QPL INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00285      1987-01-16
HK Main 00243  1987-01-20    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-26 0 0.410 0.390 0.425 0.410 0.430 217,979 90,196 0.4138 0.410 0.390 0.425 0.410 0.430 217,979 0.4138 -4.65%
2026-02-25 0 0.430 0.415 0.435 0.415 0.440 135,104 58,857 0.4356 0.430 0.415 0.435 0.415 0.440 135,104 0.4356 2.38%
2026-02-24 0 0.420 0.415 0.425 0.420 0.420 70,500 29,610 0.4200 0.420 0.415 0.425 0.420 0.420 70,500 0.4200 -1.18%
2026-02-23 0 0.425 0.415 0.425 - - 833 329 0.3950 0.425 0.415 0.425 - - 833 0.3950 0.00%
2026-02-20 0 0.425 0.420 0.425 - - 874 349 0.3993 0.425 0.420 0.425 - - 874 0.3993 0.00%
2026-02-16 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2026-02-13 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2026-02-12 0 0.425 0.415 0.440 0.425 0.425 9,000 3,825 0.4250 0.425 0.415 0.440 0.425 0.425 9,000 0.4250 0.00%
2026-02-11 0 0.425 0.425 0.445 0.425 0.425 29,750 12,497 0.4201 0.425 0.425 0.445 0.425 0.425 29,750 0.4201 -4.49%
2026-02-10 0 0.445 0.435 0.445 0.435 0.445 75,750 33,206 0.4384 0.445 0.435 0.445 0.435 0.445 75,750 0.4384 -2.20%
2026-02-09 0 0.455 0.450 0.460 0.420 0.460 1,752,812 773,425 0.4412 0.455 0.450 0.460 0.420 0.460 1,752,812 0.4412 13.75%
2026-02-06 0 0.400 0.400 0.415 0.400 0.400 1,972,500 788,970 0.4000 0.400 0.400 0.415 0.400 0.400 1,972,500 0.4000 -4.76%
2026-02-05 0 0.420 0.420 0.430 0.415 0.420 32,250 13,297 0.4123 0.420 0.420 0.430 0.415 0.420 32,250 0.4123 -2.33%
2026-02-04 0 0.430 0.410 0.430 0.400 0.435 336,000 141,900 0.4223 0.430 0.410 0.430 0.400 0.435 336,000 0.4223 1.18%
2026-02-03 0 0.425 0.425 0.435 0.400 0.440 1,811,249 781,964 0.4317 0.425 0.425 0.435 0.400 0.440 1,811,249 0.4317 14.86%
2026-02-02 0 0.370 0.370 0.390 0.370 0.380 54,062 20,092 0.3716 0.370 0.370 0.390 0.370 0.380 54,062 0.3716 -5.13%
2026-01-30 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2026-01-29 0 0.390 0.390 0.405 0.390 0.410 63,187 25,269 0.3999 0.390 0.390 0.405 0.390 0.410 63,187 0.3999 -2.50%
2026-01-28 0 0.400 0.385 0.400 0.385 0.420 189,478 77,443 0.4087 0.400 0.385 0.400 0.385 0.420 189,478 0.4087 0.00%
2026-01-27 0 0.400 0.400 0.410 0.400 0.400 54,006 21,602 0.4000 0.400 0.400 0.410 0.400 0.400 54,006 0.4000 0.00%
2026-01-26 0 0.400 0.395 0.410 0.400 0.425 52,086 21,289 0.4087 0.400 0.395 0.410 0.400 0.425 52,086 0.4087 -3.61%
2026-01-23 0 0.415 0.400 0.425 0.395 0.415 115,500 46,140 0.3995 0.415 0.400 0.425 0.395 0.415 115,500 0.3995 3.75%
2026-01-22 0 0.400 0.400 0.415 0.400 0.400 18,000 7,200 0.4000 0.400 0.400 0.415 0.400 0.400 18,000 0.4000 -2.44%
2026-01-21 0 0.410 0.410 0.415 0.395 0.440 252,875 103,738 0.4102 0.410 0.410 0.415 0.395 0.440 252,875 0.4102 -1.20%
2026-01-20 0 0.415 0.400 0.415 0.400 0.435 108,041 44,835 0.4150 0.415 0.400 0.415 0.400 0.435 108,041 0.4150 5.06%
2026-01-19 0 0.395 0.390 0.395 0.390 0.395 117,833 46,077 0.3910 0.395 0.390 0.395 0.390 0.395 117,833 0.3910 -1.25%
2026-01-16 0 0.400 0.405 0.410 0.395 0.435 140,604 56,846 0.4043 0.400 0.405 0.410 0.395 0.435 140,604 0.4043 -2.44%
2026-01-15 0 0.410 0.405 0.410 0.385 0.420 916,041 367,327 0.4010 0.410 0.405 0.410 0.385 0.420 916,041 0.4010 6.49%
2026-01-14 0 0.385 0.375 0.385 0.345 0.390 310,916 117,082 0.3766 0.385 0.375 0.385 0.345 0.390 310,916 0.3766 6.94%
2026-01-13 0 0.360 0.355 0.365 0.360 0.385 85,708 31,435 0.3668 0.360 0.355 0.365 0.360 0.385 85,708 0.3668 1.41%
2026-01-12 0 0.355 0.355 0.360 0.350 0.370 75,937 27,137 0.3574 0.355 0.355 0.360 0.350 0.370 75,937 0.3574 -4.05%
2026-01-09 0 0.370 0.365 0.375 0.345 0.370 154,521 54,089 0.3500 0.370 0.365 0.375 0.345 0.370 154,521 0.3500 1.37%
2026-01-08 0 0.365 0.365 0.370 0.365 0.365 27,083 9,883 0.3649 0.365 0.365 0.370 0.365 0.365 27,083 0.3649 -1.35%
2026-01-07 0 0.370 0.355 0.380 0.360 0.415 62,125 23,402 0.3767 0.370 0.355 0.380 0.360 0.415 62,125 0.3767 -1.33%
2026-01-06 0 0.375 0.360 0.380 0.360 0.380 220,041 81,629 0.3710 0.375 0.360 0.380 0.360 0.380 220,041 0.3710 0.00%
2026-01-05 0 0.375 0.360 0.375 0.350 0.395 112,999 40,692 0.3601 0.375 0.360 0.375 0.350 0.395 112,999 0.3601 4.17%
2026-01-02 0 0.360 0.355 0.360 0.360 0.360 252,791 90,993 0.3600 0.360 0.355 0.360 0.360 0.360 252,791 0.3600 -4.00%
2025-12-31 0 0.375 0.360 0.380 0.340 0.375 243,000 87,120 0.3585 0.375 0.360 0.380 0.340 0.375 243,000 0.3585 2.74%
2025-12-30 0 0.365 0.340 0.370 0.340 0.375 99,020 36,052 0.3641 0.365 0.340 0.370 0.340 0.375 99,020 0.3641 -2.67%
2025-12-29 0 0.375 0.370 0.390 0.370 0.380 88,500 33,180 0.3749 0.375 0.370 0.390 0.370 0.380 88,500 0.3749 0.00%
2025-12-24 0 0.375 0.375 0.390 0.365 0.415 72,254 27,763 0.3842 0.375 0.375 0.390 0.365 0.415 72,254 0.3842 -1.32%
2025-12-23 0 0.380 0.365 0.395 0.365 0.410 414,416 158,995 0.3837 0.380 0.365 0.395 0.365 0.410 414,416 0.3837 7.04%
2025-12-22 0 0.355 0.355 0.360 0.345 0.405 63,416 23,001 0.3627 0.355 0.355 0.360 0.345 0.405 63,416 0.3627 0.00%
2025-12-19 0 0.355 0.355 0.365 0.325 0.415 819,738 290,382 0.3542 0.355 0.355 0.365 0.325 0.415 819,738 0.3542 -11.25%
2025-12-18 0 0.400 0.400 0.410 0.385 0.440 250,500 99,060 0.3954 0.400 0.400 0.410 0.385 0.440 250,500 0.3954 2.56%
2025-12-17 0 0.390 0.355 0.415 0.365 0.500 2,277,751 964,267 0.4233 0.390 0.355 0.415 0.365 0.500 2,277,751 0.4233 20.00%
2025-12-16 0 0.325 0.325 0.360 0.320 0.355 81,000 27,495 0.3394 0.325 0.325 0.360 0.320 0.355 81,000 0.3394 4.84%
2025-12-15 0 0.310 0.300 0.345 - - 958 277 0.2891 0.310 0.300 0.345 - - 958 0.2891 0.00%
2025-12-12 0 0.310 0.310 0.325 - - 2,541 731 0.2877 0.310 0.310 0.325 - - 2,541 0.2877 0.00%
2025-12-11 0 0.310 0.310 0.325 0.310 0.320 27,125 8,495 0.3132 0.310 0.310 0.325 0.310 0.320 27,125 0.3132 1.64%
2025-12-10 0 0.305 0.320 0.335 0.300 0.355 324,250 101,727 0.3137 0.305 0.320 0.335 0.300 0.355 324,250 0.3137 -3.17%
2025-12-09 0 0.315 0.315 0.335 0.300 0.325 108,750 34,867 0.3206 0.315 0.315 0.335 0.300 0.325 108,750 0.3206 -4.55%
2025-12-08 0 0.330 0.325 0.390 - - 0 0 - 0.330 0.325 0.390 - - 0 - 0.00%
2025-12-05 0 0.330 0.345 0.355 0.330 0.360 5,274,042 1,753,077 0.3324 0.330 0.345 0.355 0.330 0.360 5,274,042 0.3324 1.54%
2025-12-04 0 0.325 0.320 0.375 - - 63 18 0.2857 0.325 0.320 0.375 - - 63 0.2857 0.00%
2025-12-03 0 0.325 0.325 0.360 0.320 0.375 251,375 80,857 0.3217 0.325 0.325 0.360 0.320 0.375 251,375 0.3217 -4.41%
2025-12-02 0 0.340 0.335 0.385 0.340 0.340 18,000 6,120 0.3400 0.340 0.335 0.385 0.340 0.340 18,000 0.3400 0.00%
2025-12-01 0 0.340 0.335 0.440 - - 0 0 - 0.340 0.335 0.440 - - 0 - 0.00%
2025-11-28 0 0.340 0.335 0.390 - - 208 66 0.3173 0.340 0.335 0.390 - - 208 0.3173 0.00%
2025-11-27 0 0.340 0.340 0.360 0.330 0.340 279,020 92,166 0.3303 0.340 0.340 0.360 0.330 0.340 279,020 0.3303 -5.56%
2025-11-26 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2025-11-25 0 0.360 0.320 0.365 0.340 0.385 297,000 101,880 0.3430 0.360 0.320 0.365 0.340 0.385 297,000 0.3430 5.88%
2025-11-24 0 0.340 0.335 0.380 - - 0 0 - 0.340 0.335 0.380 - - 0 - 0.00%
2025-11-21 0 0.340 0.320 0.350 0.305 0.340 67,000 21,020 0.3137 0.340 0.320 0.350 0.305 0.340 67,000 0.3137 -2.86%
2025-11-20 0 0.350 0.315 0.360 0.350 0.350 27,000 9,450 0.3500 0.350 0.315 0.360 0.350 0.350 27,000 0.3500 -4.11%
2025-11-19 0 0.365 0.365 0.400 0.360 0.360 18,000 6,480 0.3600 0.365 0.365 0.400 0.360 0.360 18,000 0.3600 -1.35%
2025-11-18 0 0.370 0.370 0.410 0.370 0.370 9,000 3,330 0.3700 0.370 0.370 0.410 0.370 0.370 9,000 0.3700 0.00%
2025-11-17 0 0.370 - 0.400 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
2025-11-14 0 0.370 0.360 0.395 - - 0 0 - 0.370 0.360 0.395 - - 0 - 0.00%
2025-11-13 0 0.370 0.365 0.395 0.365 0.375 63,000 23,490 0.3729 0.370 0.365 0.395 0.365 0.375 63,000 0.3729 -1.33%
2025-11-12 0 0.375 0.375 0.380 0.375 0.380 448,584 168,793 0.3763 0.375 0.375 0.380 0.375 0.380 448,584 0.3763 -3.85%
2025-11-11 0 0.390 0.380 0.395 0.390 0.390 43,583 16,695 0.3831 0.390 0.380 0.395 0.390 0.390 43,583 0.3831 -3.70%
2025-11-10 0 0.405 0.380 0.405 0.370 0.405 45,416 17,613 0.3878 0.405 0.380 0.405 0.370 0.405 45,416 0.3878 0.00%
2025-11-07 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - -2.41%
2025-11-06 0 0.415 0.365 0.415 0.375 0.415 234,000 90,585 0.3871 0.415 0.365 0.415 0.375 0.415 234,000 0.3871 7.79%
2025-11-05 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2025-11-04 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2025-11-03 0 0.385 0.365 0.385 0.390 0.390 54,104 21,095 0.3899 0.385 0.365 0.385 0.390 0.390 54,104 0.3899 -1.28%
2025-10-31 0 0.390 0.375 0.425 0.385 0.390 286,521 110,167 0.3845 0.390 0.375 0.425 0.385 0.390 286,521 0.3845 0.00%
2025-10-30 0 0.390 0.385 0.405 0.385 0.405 153,625 60,933 0.3966 0.390 0.385 0.405 0.385 0.405 153,625 0.3966 -2.50%
2025-10-28 0 0.400 0.380 0.400 0.375 0.410 287,749 110,466 0.3839 0.400 0.380 0.400 0.375 0.410 287,749 0.3839 -5.88%
2025-10-27 0 0.425 0.400 0.425 0.445 0.445 24,937 10,720 0.4299 0.425 0.400 0.425 0.445 0.445 24,937 0.4299 -4.49%
2025-10-24 0 0.445 0.415 0.450 0.415 0.445 136,541 57,324 0.4198 0.445 0.415 0.450 0.415 0.445 136,541 0.4198 -1.11%
2025-10-23 0 0.450 0.450 0.455 0.425 0.430 36,000 15,390 0.4275 0.450 0.450 0.455 0.425 0.430 36,000 0.4275 -2.17%
2025-10-22 0 0.460 0.425 0.460 0.455 0.460 198,312 91,117 0.4595 0.460 0.425 0.460 0.455 0.460 198,312 0.4595 0.00%
2025-10-21 0 0.460 0.425 0.460 0.430 0.465 128,086 57,282 0.4472 0.460 0.425 0.460 0.430 0.465 128,086 0.4472 8.24%
2025-10-20 0 0.425 0.420 0.445 0.425 0.435 72,041 30,796 0.4275 0.425 0.420 0.445 0.425 0.435 72,041 0.4275 1.19%
2025-10-17 0 0.420 0.420 0.430 0.420 0.450 171,416 74,152 0.4326 0.420 0.420 0.430 0.420 0.450 171,416 0.4326 -7.69%
2025-10-16 0 0.455 0.445 0.465 0.450 0.475 717,000 332,250 0.4634 0.455 0.445 0.465 0.450 0.475 717,000 0.4634 2.25%
2025-10-15 0 0.445 0.430 0.450 0.430 0.460 1,101,000 496,275 0.4507 0.445 0.430 0.450 0.430 0.460 1,101,000 0.4507 8.54%
2025-10-14 0 0.410 0.405 0.450 0.400 0.450 344,458 144,403 0.4192 0.410 0.405 0.450 0.400 0.450 344,458 0.4192 -8.89%
2025-10-13 0 0.450 0.440 0.460 0.375 0.450 1,017,417 443,363 0.4358 0.450 0.440 0.460 0.375 0.450 1,017,417 0.4358 8.43%
2025-10-10 0 0.415 0.410 0.430 0.415 0.430 240,854 100,691 0.4181 0.415 0.410 0.430 0.415 0.430 240,854 0.4181 -9.78%
2025-10-09 0 0.460 0.445 0.470 0.460 0.510 235,104 109,834 0.4672 0.460 0.445 0.470 0.460 0.510 235,104 0.4672 -1.08%
2025-10-08 0 0.465 0.455 0.470 0.455 0.510 709,500 333,262 0.4697 0.465 0.455 0.470 0.455 0.510 709,500 0.4697 -3.12%
2025-10-06 0 0.480 0.475 0.480 0.440 0.490 2,640,000 1,227,555 0.4650 0.480 0.475 0.480 0.440 0.490 2,640,000 0.4650 11.63%
2025-10-03 0 0.430 0.430 0.435 0.410 0.470 6,201,458 2,706,984 0.4365 0.430 0.430 0.435 0.410 0.470 6,201,458 0.4365 -3.37%
2025-10-02 0 0.445 0.435 0.445 0.375 0.455 2,257,500 953,970 0.4226 0.445 0.435 0.445 0.375 0.455 2,257,500 0.4226 20.27%
2025-09-30 0 0.370 0.365 0.375 0.350 0.370 144,083 52,273 0.3628 0.370 0.365 0.375 0.350 0.370 144,083 0.3628 0.00%
2025-09-29 0 0.370 0.350 0.370 0.350 0.375 202,816 72,774 0.3588 0.370 0.350 0.370 0.350 0.375 202,816 0.3588 0.00%
2025-09-26 0 0.370 0.360 0.370 0.350 0.385 666,375 245,021 0.3677 0.370 0.360 0.370 0.350 0.385 666,375 0.3677 2.78%
2025-09-25 0 0.360 0.350 0.370 0.350 0.375 321,750 115,128 0.3578 0.360 0.350 0.370 0.350 0.375 321,750 0.3578 2.86%
2025-09-24 0 0.350 0.365 0.370 0.350 0.395 495,000 179,325 0.3623 0.350 0.365 0.370 0.350 0.395 495,000 0.3623 -11.39%
2025-09-23 0 0.395 0.380 0.395 0.335 0.395 6,453,000 2,200,050 0.3409 0.395 0.380 0.395 0.335 0.395 6,453,000 0.3409 19.70%
2025-09-22 0 0.330 0.330 0.355 0.320 0.330 99,000 32,130 0.3245 0.330 0.330 0.355 0.320 0.330 99,000 0.3245 0.00%
2025-09-19 0 0.330 0.330 0.335 0.320 0.335 5,250,000 1,744,646 0.3323 0.330 0.330 0.335 0.320 0.335 5,250,000 0.3323 -2.94%
2025-09-18 0 0.340 0.330 0.340 0.325 0.340 72,000 24,255 0.3369 0.340 0.330 0.340 0.325 0.340 72,000 0.3369 -2.86%
2025-09-17 0 0.350 0.340 0.350 0.345 0.350 36,104 12,543 0.3474 0.350 0.340 0.350 0.345 0.350 36,104 0.3474 0.00%
2025-09-16 0 0.350 0.345 0.350 0.340 0.355 73,250 25,696 0.3508 0.350 0.345 0.350 0.340 0.355 73,250 0.3508 2.94%
2025-09-15 0 0.340 0.330 0.345 0.320 0.340 105,166 34,572 0.3287 0.340 0.330 0.345 0.320 0.340 105,166 0.3287 3.03%
2025-09-12 0 0.330 0.325 0.345 0.330 0.345 117,000 39,195 0.3350 0.330 0.325 0.345 0.330 0.345 117,000 0.3350 -2.94%
2025-09-11 0 0.340 0.340 0.355 0.340 0.345 81,000 27,765 0.3428 0.340 0.340 0.355 0.340 0.345 81,000 0.3428 -4.23%
2025-09-10 0 0.355 0.335 0.360 0.330 0.355 117,000 40,275 0.3442 0.355 0.335 0.360 0.330 0.355 117,000 0.3442 4.41%
2025-09-09 0 0.340 0.335 0.355 0.340 0.360 1,041,375 362,058 0.3477 0.340 0.335 0.355 0.340 0.360 1,041,375 0.3477 -5.56%
2025-09-08 0 0.360 0.360 0.365 0.360 0.380 308,250 112,837 0.3661 0.360 0.360 0.365 0.360 0.380 308,250 0.3661 -5.26%
2025-09-05 0 0.380 0.370 0.385 0.365 0.385 633,834 235,724 0.3719 0.380 0.370 0.385 0.365 0.385 633,834 0.3719 0.00%
2025-09-04 0 0.380 0.375 0.400 0.380 0.415 751,500 292,507 0.3892 0.380 0.375 0.400 0.380 0.415 751,500 0.3892 -6.17%
2025-09-03 0 0.405 0.395 0.405 0.390 0.405 177,000 69,660 0.3936 0.405 0.395 0.405 0.390 0.405 177,000 0.3936 2.53%
2025-09-02 0 0.395 0.395 0.405 0.395 0.420 201,208 82,545 0.4102 0.395 0.395 0.405 0.395 0.420 201,208 0.4102 -1.25%
2025-09-01 0 0.400 0.400 0.415 0.390 0.405 468,000 184,230 0.3937 0.400 0.400 0.415 0.390 0.405 468,000 0.3937 -1.23%
2025-08-29 0 0.405 0.400 0.415 0.400 0.420 324,000 134,505 0.4151 0.405 0.400 0.415 0.400 0.420 324,000 0.4151 -3.57%
2025-08-28 0 0.420 0.420 0.425 0.420 0.430 2,510,107 1,071,315 0.4268 0.420 0.420 0.425 0.420 0.430 2,510,107 0.4268 -1.18%
2025-08-27 0 0.425 0.415 0.420 0.390 0.435 3,938,250 1,674,660 0.4252 0.425 0.415 0.420 0.390 0.435 3,938,250 0.4252 0.00%
2025-08-26 0 0.425 0.420 0.430 0.425 0.475 3,058,812 1,342,019 0.4387 0.425 0.420 0.430 0.425 0.475 3,058,812 0.4387 -8.60%
2025-08-25 0 0.465 0.465 0.470 0.390 0.490 4,910,500 2,246,530 0.4575 0.465 0.465 0.470 0.390 0.490 4,910,500 0.4575 14.81%
2025-08-22 0 0.405 0.395 0.420 0.405 0.420 350,250 145,818 0.4163 0.405 0.395 0.420 0.405 0.420 350,250 0.4163 -4.71%
2025-08-21 0 0.425 0.415 0.425 0.410 0.435 84,916 35,836 0.4220 0.425 0.415 0.425 0.410 0.435 84,916 0.4220 1.19%
2025-08-20 0 0.420 0.420 0.430 0.415 0.430 81,000 34,245 0.4228 0.420 0.420 0.430 0.415 0.430 81,000 0.4228 -3.45%
2025-08-19 0 0.435 0.425 0.435 0.420 0.440 309,000 133,440 0.4318 0.435 0.425 0.435 0.420 0.440 309,000 0.4318 1.16%
2025-08-18 0 0.430 0.425 0.430 0.420 0.470 434,250 185,872 0.4280 0.430 0.425 0.430 0.420 0.470 434,250 0.4280 3.61%
2025-08-15 0 0.415 0.410 0.415 0.390 0.425 555,791 232,127 0.4177 0.415 0.410 0.415 0.390 0.425 555,791 0.4177 0.00%
2025-08-14 0 0.415 0.400 0.415 0.415 0.420 113,250 46,886 0.4140 0.415 0.400 0.415 0.415 0.420 113,250 0.4140 2.47%
2025-08-13 0 0.405 0.395 0.405 0.390 0.420 423,750 173,220 0.4088 0.405 0.395 0.405 0.390 0.420 423,750 0.4088 2.53%
2025-08-12 0 0.395 0.390 0.395 0.380 0.395 370,250 143,607 0.3879 0.395 0.390 0.395 0.380 0.395 370,250 0.3879 0.00%
2025-08-11 0 0.395 0.390 0.395 0.385 0.400 300,416 117,956 0.3926 0.395 0.390 0.395 0.385 0.400 300,416 0.3926 -1.25%
2025-08-08 0 0.400 0.395 0.415 0.390 0.410 520,875 206,481 0.3964 0.400 0.395 0.415 0.390 0.410 520,875 0.3964 -1.23%
2025-08-07 0 0.405 0.400 0.405 0.380 0.415 883,250 355,686 0.4027 0.405 0.400 0.405 0.380 0.415 883,250 0.4027 8.00%
2025-08-06 0 0.375 0.375 0.395 0.375 0.385 327,958 124,672 0.3801 0.375 0.375 0.395 0.375 0.385 327,958 0.3801 -3.85%
2025-08-05 0 0.390 0.380 0.395 0.375 0.400 369,000 142,965 0.3874 0.390 0.380 0.395 0.375 0.400 369,000 0.3874 -1.27%
2025-08-04 0 0.395 0.395 0.400 0.365 0.400 189,041 73,049 0.3864 0.395 0.395 0.400 0.365 0.400 189,041 0.3864 2.60%
2025-08-01 0 0.385 0.380 0.385 0.355 0.425 702,000 265,590 0.3783 0.385 0.380 0.385 0.355 0.425 702,000 0.3783 -1.28%
2025-07-31 0 0.390 0.380 0.395 0.365 0.395 940,000 354,875 0.3775 0.390 0.380 0.395 0.365 0.395 940,000 0.3775 -2.50%
2025-07-30 0 0.400 0.385 0.405 0.370 0.445 1,357,131 534,914 0.3942 0.400 0.385 0.405 0.370 0.445 1,357,131 0.3942 -2.44%
2025-07-29 0 0.410 0.395 0.410 0.380 0.440 997,416 397,949 0.3990 0.410 0.395 0.410 0.380 0.440 997,416 0.3990 1.23%
2025-07-28 0 0.405 0.405 0.420 0.405 0.500 3,430,229 1,513,641 0.4413 0.405 0.405 0.420 0.405 0.500 3,430,229 0.4413 -18.18%
2025-07-25 0 0.495 0.490 0.500 0.445 0.630 10,261,226 5,547,621 0.5406 0.495 0.490 0.500 0.445 0.630 10,261,226 0.5406 6.45%
2025-07-24 0 0.465 0.455 0.465 0.340 0.510 14,373,872 6,438,320 0.4479 0.465 0.455 0.465 0.340 0.510 14,373,872 0.4479 40.91%
2025-07-23 0 0.330 0.330 0.345 0.300 0.360 3,130,206 1,013,117 0.3237 0.330 0.330 0.345 0.300 0.360 3,130,206 0.3237 17.86%
2025-07-22 0 0.280 0.280 0.290 0.280 0.320 767,332 231,911 0.3022 0.280 0.280 0.290 0.280 0.320 767,332 0.3022 -8.20%
2025-07-21 0 0.305 0.300 0.305 0.285 0.320 527,500 161,302 0.3058 0.305 0.300 0.305 0.285 0.320 527,500 0.3058 5.17%
2025-07-18 0 0.290 0.280 0.290 0.250 0.295 773,541 214,984 0.2779 0.290 0.280 0.290 0.250 0.295 773,541 0.2779 7.41%
2025-07-17 0 0.270 0.265 0.280 0.250 0.285 389,874 103,041 0.2643 0.270 0.265 0.280 0.250 0.285 389,874 0.2643 -6.90%
2025-07-16 0 0.290 0.285 0.290 0.280 0.340 1,910,104 572,709 0.2998 0.290 0.285 0.290 0.280 0.340 1,910,104 0.2998 1.75%
2025-07-15 0 0.285 0.270 0.285 0.250 0.305 1,082,250 303,097 0.2801 0.285 0.270 0.285 0.250 0.305 1,082,250 0.2801 7.55%
2025-07-14 0 0.265 0.260 0.270 0.260 0.295 1,227,000 339,090 0.2764 0.265 0.260 0.270 0.260 0.295 1,227,000 0.2764 -11.67%
2025-07-11 0 0.300 0.290 0.300 0.215 0.430 16,783,271 5,565,697 0.3316 0.300 0.290 0.300 0.215 0.430 16,783,271 0.3316 53.85%
2025-07-10 0 0.195 0.195 0.204 0.192 0.211 426,000 84,324 0.1979 0.195 0.195 0.204 0.192 0.211 426,000 0.1979 1.56%
2025-07-09 0 0.192 0.182 0.192 0.180 0.216 2,611,541 534,131 0.2045 0.192 0.182 0.192 0.180 0.216 2,611,541 0.2045 3.78%
2025-07-08 0 0.185 0.179 0.187 0.177 0.207 126,833 23,800 0.1876 0.185 0.179 0.187 0.177 0.207 126,833 0.1876 -4.15%
2025-07-07 0 0.193 0.185 0.193 0.182 0.217 252,813 47,881 0.1894 0.193 0.185 0.193 0.182 0.217 252,813 0.1894 -5.39%
2025-07-04 0 0.204 0.193 0.204 0.212 0.212 9,500 2,004 0.2109 0.204 0.193 0.204 0.212 0.212 9,500 0.2109 2.00%
2025-07-03 0 0.200 0.194 0.200 0.204 0.204 72,208 14,726 0.2039 0.200 0.194 0.200 0.204 0.204 72,208 0.2039 1.01%
2025-07-02 0 0.198 0.191 0.208 0.191 0.229 566,499 112,393 0.1984 0.198 0.191 0.208 0.191 0.229 566,499 0.1984 8.20%
2025-06-30 0 0.183 0.183 0.210 0.170 0.200 367,500 66,207 0.1802 0.183 0.183 0.210 0.170 0.200 367,500 0.1802 -7.11%
2025-06-27 0 0.197 0.183 0.205 0.188 0.197 19,500 3,732 0.1914 0.197 0.183 0.205 0.188 0.197 19,500 0.1914 1.03%
2025-06-26 0 0.195 0.192 0.204 0.191 0.195 36,750 7,073 0.1925 0.195 0.192 0.204 0.191 0.195 36,750 0.1925 -4.41%
2025-06-25 0 0.204 0.196 0.204 - - 6,750 1,282 0.1899 0.204 0.196 0.204 - - 6,750 0.1899 0.00%
2025-06-24 0 0.204 0.198 0.205 0.201 0.204 55,624 11,186 0.2011 0.204 0.198 0.205 0.201 0.204 55,624 0.2011 -0.49%
2025-06-23 0 0.205 0.189 0.205 0.207 0.210 18,061 3,763 0.2083 0.205 0.189 0.205 0.207 0.210 18,061 0.2083 3.54%
2025-06-20 0 0.198 0.194 0.200 0.198 0.199 99,000 19,647 0.1985 0.198 0.194 0.200 0.198 0.199 99,000 0.1985 -2.46%
2025-06-19 0 0.203 0.189 0.203 - - 41 8 0.1951 0.203 0.189 0.203 - - 41 0.1951 -2.40%
2025-06-18 0 0.208 0.188 0.208 0.211 0.211 9,208 1,940 0.2107 0.208 0.188 0.208 0.211 0.211 9,208 0.2107 0.00%
2025-06-17 0 0.208 0.199 0.208 0.198 0.213 45,520 9,288 0.2040 0.208 0.199 0.208 0.198 0.213 45,520 0.2040 4.52%
2025-06-16 0 0.199 0.196 0.199 0.192 0.207 372,645 73,507 0.1973 0.199 0.196 0.199 0.192 0.207 372,645 0.1973 0.00%
2025-06-13 0 0.199 0.185 0.199 0.198 0.212 27,000 5,508 0.2040 0.199 0.185 0.199 0.198 0.212 27,000 0.2040 2.58%
2025-06-12 0 0.194 0.185 0.195 0.185 0.207 219,541 42,771 0.1948 0.194 0.185 0.195 0.185 0.207 219,541 0.1948 0.00%
2025-06-11 0 0.194 0.194 0.195 0.183 0.204 319,208 60,665 0.1900 0.194 0.194 0.195 0.183 0.204 319,208 0.1900 6.01%
2025-06-10 0 0.183 0.173 0.183 0.175 0.188 354,500 65,002 0.1834 0.183 0.173 0.183 0.175 0.188 354,500 0.1834 5.17%
2025-06-09 0 0.174 0.166 0.175 0.166 0.183 108,041 18,429 0.1706 0.174 0.166 0.175 0.166 0.183 108,041 0.1706 4.19%
2025-06-06 0 0.167 0.166 0.167 0.160 0.168 187,917 31,224 0.1662 0.167 0.166 0.167 0.160 0.168 187,917 0.1662 0.00%
2025-06-05 0 0.167 0.157 0.167 - - 0 0 - 0.167 0.157 0.167 - - 0 - 0.00%
2025-06-04 0 0.167 0.167 0.168 0.158 0.169 69,000 11,349 0.1645 0.167 0.167 0.168 0.158 0.169 69,000 0.1645 -1.76%
2025-06-03 0 0.170 0.168 0.170 0.186 0.186 9,000 1,674 0.1860 0.170 0.168 0.170 0.186 0.186 9,000 0.1860 0.00%
2025-06-02 0 0.170 - 0.188 - - 0 0 - 0.170 - 0.188 - - 0 - 0.00%
2025-05-30 0 0.170 0.152 0.186 - - 846 128 0.1513 0.170 0.152 0.186 - - 846 0.1513 0.00%
2025-05-29 0 0.170 0.161 0.170 0.164 0.178 72,125 12,259 0.1700 0.170 0.161 0.170 0.164 0.178 72,125 0.1700 3.66%
2025-05-28 0 0.164 0.150 0.164 - - 83 11 0.1325 0.164 0.150 0.164 - - 83 0.1325 -0.61%
2025-05-27 0 0.165 0.161 0.165 - - 0 0 - 0.165 0.161 0.165 - - 0 - -0.60%
2025-05-26 0 0.166 0.158 0.166 - - 7,500 1,125 0.1500 0.166 0.158 0.166 - - 7,500 0.1500 -0.60%
2025-05-23 0 0.167 0.156 0.167 - - 0 0 - 0.167 0.156 0.167 - - 0 - -0.60%
2025-05-22 0 0.168 0.168 0.184 0.165 0.168 104,875 17,437 0.1663 0.168 0.168 0.184 0.165 0.168 104,875 0.1663 -8.70%
2025-05-21 0 0.184 0.179 0.188 0.178 0.188 134,562 24,274 0.1804 0.184 0.179 0.188 0.178 0.188 134,562 0.1804 3.37%
2025-05-20 0 0.178 0.186 0.187 0.178 0.189 29,250 5,292 0.1809 0.178 0.186 0.187 0.178 0.189 29,250 0.1809 -2.20%
2025-05-19 0 0.182 0.176 0.182 0.179 0.184 189,729 34,745 0.1831 0.182 0.176 0.182 0.179 0.184 189,729 0.1831 5.81%
2025-05-16 0 0.172 0.166 0.172 0.164 0.172 64,250 10,634 0.1655 0.172 0.166 0.172 0.164 0.172 64,250 0.1655 -0.58%
2025-05-15 0 0.173 0.167 0.173 0.164 0.174 18,000 3,042 0.1690 0.173 0.167 0.173 0.164 0.174 18,000 0.1690 6.79%
2025-05-14 0 0.162 0.162 0.170 0.156 0.175 261,895 44,197 0.1688 0.162 0.162 0.170 0.156 0.175 261,895 0.1688 4.52%
2025-05-13 0 0.155 0.151 0.158 0.145 0.155 90,416 13,668 0.1512 0.155 0.151 0.158 0.145 0.155 90,416 0.1512 -1.90%
2025-05-12 0 0.158 0.158 0.174 - - 0 0 - 0.158 0.158 0.174 - - 0 - 2.60%
2025-05-09 0 0.154 0.154 0.162 0.151 0.181 18,416 3,048 0.1655 0.154 0.154 0.162 0.151 0.181 18,416 0.1655 -3.75%
2025-05-08 0 0.160 0.154 0.162 0.154 0.191 504,833 86,100 0.1706 0.160 0.154 0.162 0.154 0.191 504,833 0.1706 -1.23%
2025-05-07 0 0.162 0.146 0.162 0.149 0.162 235,167 35,485 0.1509 0.162 0.146 0.162 0.149 0.162 235,167 0.1509 -2.99%
2025-05-06 0 0.167 0.154 0.185 0.155 0.171 157,166 26,343 0.1676 0.167 0.154 0.185 0.155 0.171 157,166 0.1676 -1.18%
2025-05-02 0 0.169 0.167 0.186 0.167 0.184 547,709 95,006 0.1735 0.169 0.167 0.186 0.167 0.184 547,709 0.1735 -6.11%
2025-04-30 0 0.180 0.180 0.184 0.180 0.196 336,000 63,291 0.1884 0.180 0.180 0.184 0.180 0.196 336,000 0.1884 -8.16%
2025-04-29 0 0.196 0.192 0.200 0.196 0.200 59,041 11,640 0.1972 0.196 0.192 0.200 0.196 0.200 59,041 0.1972 -3.92%
2025-04-28 0 0.204 - 0.204 - - 1,416 283 0.1999 0.204 - 0.204 - - 1,416 0.1999 -5.56%
2025-04-25 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - -4.42%
2025-04-24 0 0.226 - 0.226 - - 0 0 - 0.226 - 0.226 - - 0 - -0.88%
2025-04-23 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-04-22 0 0.228 - 0.228 0.239 0.239 9,062 2,164 0.2388 0.228 - 0.228 0.239 0.239 9,062 0.2388 1.79%
2025-04-17 0 0.224 - 0.230 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
2025-04-16 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -1.75%
2025-04-15 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2025-04-14 0 0.230 - 0.230 0.230 0.238 75,000 17,297 0.2306 0.230 - 0.230 0.230 0.238 75,000 0.2306 8.49%
2025-04-11 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2025-04-10 0 0.212 - 0.212 0.224 0.224 13,500 2,916 0.2160 0.212 - 0.212 0.224 0.224 13,500 0.2160 3.92%
2025-04-09 0 0.204 0.162 0.205 0.178 0.205 36,000 6,885 0.1913 0.204 0.162 0.205 0.178 0.205 36,000 0.1913 12.09%
2025-04-08 0 0.182 0.173 0.183 0.182 0.183 27,000 4,923 0.1823 0.182 0.173 0.183 0.182 0.183 27,000 0.1823 -9.00%
2025-04-07 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - -9.50%
2025-04-03 0 0.221 0.194 0.221 - - 0 0 - 0.221 0.194 0.221 - - 0 - -1.34%
2025-04-02 0 0.224 0.224 0.225 - - 312 56 0.1795 0.224 0.224 0.225 - - 312 0.1795 7.18%
2025-04-01 0 0.209 0.209 0.210 0.200 0.211 46,625 9,347 0.2005 0.209 0.209 0.210 0.200 0.211 46,625 0.2005 -3.24%
2025-03-31 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2025-03-28 0 0.216 0.216 0.230 0.216 0.225 36,041 7,866 0.2183 0.216 0.216 0.230 0.216 0.225 36,041 0.2183 -4.00%
2025-03-27 0 0.225 0.217 0.225 - - 3,750 787 0.2099 0.225 0.217 0.225 - - 3,750 0.2099 0.00%
2025-03-26 0 0.225 0.221 0.225 - - 1,875 407 0.2171 0.225 0.221 0.225 - - 1,875 0.2171 -3.85%
2025-03-25 0 0.234 0.220 0.234 - - 0 0 - 0.234 0.220 0.234 - - 0 - -0.85%
2025-03-24 0 0.236 0.236 0.237 0.211 0.255 27,417 6,342 0.2313 0.236 0.236 0.237 0.211 0.255 27,417 0.2313 6.31%
2025-03-21 0 0.222 0.202 0.222 - - 8,500 1,640 0.1929 0.222 0.202 0.222 - - 8,500 0.1929 -2.63%
2025-03-20 0 0.228 0.213 0.228 - - 105 22 0.2095 0.228 0.213 0.228 - - 105 0.2095 -1.72%
2025-03-19 0 0.232 0.220 0.232 0.232 0.232 36,020 8,356 0.2320 0.232 0.220 0.232 0.232 0.232 36,020 0.2320 -2.52%
2025-03-18 0 0.238 0.238 0.239 0.221 0.244 81,000 18,342 0.2264 0.238 0.238 0.239 0.221 0.244 81,000 0.2264 -0.83%
2025-03-17 0 0.240 0.240 0.241 0.227 0.227 10,500 2,370 0.2257 0.240 0.240 0.241 0.227 0.227 10,500 0.2257 3.90%
2025-03-14 0 0.231 0.220 0.231 0.231 0.232 27,833 6,433 0.2311 0.231 0.220 0.231 0.231 0.232 27,833 0.2311 -3.75%
2025-03-13 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - -1.23%
2025-03-12 0 0.243 0.228 0.243 0.230 0.255 136,500 31,671 0.2320 0.243 0.228 0.243 0.230 0.255 136,500 0.2320 7.52%
2025-03-11 0 0.226 0.226 0.240 0.226 0.226 9,062 2,047 0.2259 0.226 0.226 0.240 0.226 0.226 9,062 0.2259 -9.60%
2025-03-10 0 0.250 0.228 0.250 0.255 0.255 9,125 2,322 0.2545 0.250 0.228 0.250 0.255 0.255 9,125 0.2545 1.21%
2025-03-07 0 0.247 0.230 0.247 0.233 0.250 81,000 19,386 0.2393 0.247 0.230 0.247 0.233 0.250 81,000 0.2393 3.35%
2025-03-06 0 0.239 0.230 0.239 0.230 0.260 63,540 15,322 0.2411 0.239 0.230 0.239 0.230 0.260 63,540 0.2411 -0.42%
2025-03-05 0 0.240 0.228 0.240 0.228 0.255 689,208 160,858 0.2334 0.240 0.228 0.240 0.228 0.255 689,208 0.2334 4.35%
2025-03-04 0 0.230 0.218 0.228 0.230 0.241 121,500 28,224 0.2323 0.230 0.218 0.228 0.230 0.241 121,500 0.2323 5.99%
2025-03-03 0 0.217 0.208 0.217 0.217 0.237 41,291 9,159 0.2218 0.217 0.208 0.217 0.217 0.237 41,291 0.2218 0.00%
2025-02-28 0 0.217 0.207 0.234 0.217 0.217 54,000 11,718 0.2170 0.217 0.207 0.234 0.217 0.217 54,000 0.2170 -9.58%
2025-02-27 0 0.240 0.216 0.240 0.250 0.250 11,250 2,715 0.2413 0.240 0.216 0.240 0.250 0.250 11,250 0.2413 9.09%
2025-02-26 0 0.220 0.219 0.220 0.206 0.246 351,021 78,583 0.2239 0.220 0.219 0.220 0.206 0.246 351,021 0.2239 -2.65%
2025-02-25 0 0.226 0.225 0.237 0.220 0.241 243,208 55,062 0.2264 0.226 0.225 0.237 0.220 0.241 243,208 0.2264 -3.00%
2025-02-24 0 0.233 0.215 0.234 0.226 0.255 296,899 72,899 0.2455 0.233 0.215 0.234 0.226 0.255 296,899 0.2455 -0.85%
2025-02-21 0 0.235 0.232 0.235 0.237 0.237 72,313 16,941 0.2343 0.235 0.232 0.235 0.237 0.237 72,313 0.2343 5.38%
2025-02-20 0 0.223 0.220 0.224 0.210 0.235 228,000 49,938 0.2190 0.223 0.220 0.224 0.210 0.235 228,000 0.2190 6.19%
2025-02-19 0 0.210 0.207 0.220 0.210 0.225 252,000 53,784 0.2134 0.210 0.207 0.220 0.210 0.225 252,000 0.2134 1.94%
2025-02-18 0 0.206 0.200 0.207 0.200 0.215 194,250 40,143 0.2067 0.206 0.200 0.207 0.200 0.215 194,250 0.2067 -0.48%
2025-02-17 0 0.207 0.208 0.209 0.207 0.207 46,020 9,510 0.2066 0.207 0.208 0.209 0.207 0.207 46,020 0.2066 -0.96%
2025-02-14 0 0.209 0.206 0.210 0.206 0.222 173,250 36,560 0.2110 0.209 0.206 0.210 0.206 0.222 173,250 0.2110 -0.48%
2025-02-13 0 0.210 0.208 0.214 0.200 0.229 333,000 71,078 0.2134 0.210 0.208 0.214 0.200 0.229 333,000 0.2134 6.06%
2025-02-12 0 0.198 0.198 0.206 0.193 0.244 536,250 109,592 0.2044 0.198 0.198 0.206 0.193 0.244 536,250 0.2044 7.61%
2025-02-11 0 0.184 0.184 0.205 - - 2,083 349 0.1675 0.184 0.184 0.205 - - 2,083 0.1675 2.22%
2025-02-10 0 0.180 0.165 0.190 0.180 0.207 67,541 12,663 0.1875 0.180 0.165 0.190 0.180 0.207 67,541 0.1875 -1.10%
2025-02-07 0 0.182 0.178 0.184 0.179 0.189 360,415 66,395 0.1842 0.182 0.178 0.184 0.179 0.189 360,415 0.1842 2.25%
2025-02-06 0 0.178 0.170 0.179 0.171 0.181 135,000 23,616 0.1749 0.178 0.170 0.179 0.171 0.181 135,000 0.1749 1.71%
2025-02-05 0 0.175 0.171 0.175 0.170 0.177 315,000 54,621 0.1734 0.175 0.171 0.175 0.170 0.177 315,000 0.1734 -3.85%
2025-02-04 0 0.182 0.180 0.183 0.175 0.196 851,687 158,924 0.1866 0.182 0.180 0.183 0.175 0.196 851,687 0.1866 4.60%
2025-02-03 0 0.174 0.158 0.174 - - 0 0 - 0.174 0.158 0.174 - - 0 - 0.00%
2025-01-28 0 0.174 0.166 0.175 - - 1,250 195 0.1560 0.174 0.166 0.175 - - 1,250 0.1560 0.00%
2025-01-27 0 0.174 0.166 0.175 0.174 0.174 9,208 1,598 0.1735 0.174 0.166 0.175 0.174 0.174 9,208 0.1735 2.35%
2025-01-24 0 0.170 0.168 0.170 0.174 0.174 9,000 1,566 0.1740 0.170 0.168 0.170 0.174 0.174 9,000 0.1740 3.03%
2025-01-23 0 0.165 0.163 0.165 0.170 0.174 27,166 4,651 0.1712 0.165 0.163 0.165 0.170 0.174 27,166 0.1712 0.00%
2025-01-22 0 0.165 0.162 0.173 - - 0 0 - 0.165 0.162 0.173 - - 0 - 0.00%
2025-01-21 0 0.165 0.165 0.174 0.165 0.174 21,750 3,651 0.1679 0.165 0.165 0.174 0.165 0.174 21,750 0.1679 -1.20%
2025-01-20 0 0.167 0.164 0.172 0.167 0.178 29,250 5,062 0.1731 0.167 0.164 0.172 0.167 0.178 29,250 0.1731 1.83%
2025-01-17 0 0.164 0.164 0.177 0.164 0.165 63,000 10,350 0.1643 0.164 0.164 0.177 0.164 0.165 63,000 0.1643 -3.53%
2025-01-16 0 0.170 0.168 0.171 0.170 0.179 18,000 3,141 0.1745 0.170 0.168 0.171 0.170 0.179 18,000 0.1745 0.00%
2025-01-15 0 0.170 0.160 0.183 - - 0 0 - 0.170 0.160 0.183 - - 0 - 0.00%
2025-01-14 0 0.170 - 0.185 - - 0 0 - 0.170 - 0.185 - - 0 - 0.00%
2025-01-13 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2025-01-10 0 0.170 0.141 0.175 - - 0 0 - 0.170 0.141 0.175 - - 0 - 0.00%
2025-01-09 0 0.170 0.163 0.188 0.170 0.171 45,625 7,762 0.1701 0.170 0.163 0.188 0.170 0.171 45,625 0.1701 0.00%
2025-01-08 0 0.170 0.163 0.170 0.170 0.170 27,000 4,590 0.1700 0.170 0.163 0.170 0.170 0.170 27,000 0.1700 -4.49%
2025-01-07 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2025-01-06 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -0.56%
2025-01-03 0 0.179 0.162 0.188 - - 0 0 - 0.179 0.162 0.188 - - 0 - 0.00%
2025-01-02 0 0.179 0.166 0.184 - - 0 0 - 0.179 0.166 0.184 - - 0 - 0.00%
2024-12-31 0 0.179 0.170 0.179 - - 4,500 742 0.1649 0.179 0.170 0.179 - - 4,500 0.1649 0.00%
2024-12-30 0 0.179 0.171 0.180 0.170 0.181 117,000 20,259 0.1732 0.179 0.171 0.180 0.170 0.181 117,000 0.1732 4.68%
2024-12-27 0 0.171 0.160 0.171 0.168 0.175 144,000 24,921 0.1731 0.171 0.160 0.171 0.168 0.175 144,000 0.1731 -8.56%
2024-12-24 0 0.187 0.174 0.188 0.187 0.187 9,000 1,683 0.1870 0.187 0.174 0.188 0.187 0.187 9,000 0.1870 1.63%
2024-12-23 0 0.184 0.175 0.188 - - 0 0 - 0.184 0.175 0.188 - - 0 - 0.00%
2024-12-20 0 0.184 0.177 0.184 - - 0 0 - 0.184 0.177 0.184 - - 0 - 0.00%
2024-12-19 0 0.184 0.176 0.184 0.183 0.184 72,125 13,223 0.1833 0.184 0.176 0.184 0.183 0.184 72,125 0.1833 0.00%
2024-12-18 0 0.184 0.176 0.184 0.175 0.187 69,750 12,631 0.1811 0.184 0.176 0.184 0.175 0.187 69,750 0.1811 3.37%
2024-12-17 0 0.178 0.174 0.184 - - 42 6 0.1429 0.178 0.174 0.184 - - 42 0.1429 0.00%
2024-12-16 0 0.178 0.176 0.178 0.175 0.179 108,104 19,115 0.1768 0.178 0.176 0.178 0.175 0.179 108,104 0.1768 -7.77%
2024-12-13 0 0.193 0.172 0.193 - - 0 0 - 0.193 0.172 0.193 - - 0 - 0.00%
2024-12-12 0 0.193 0.178 0.193 0.178 0.194 35,250 6,415 0.1820 0.193 0.178 0.193 0.178 0.194 35,250 0.1820 6.63%
2024-12-11 0 0.181 0.174 0.188 0.181 0.200 252,000 47,565 0.1888 0.181 0.174 0.188 0.181 0.200 252,000 0.1888 -1.63%
2024-12-10 0 0.184 0.175 0.185 0.178 0.185 27,750 5,049 0.1819 0.184 0.175 0.185 0.178 0.185 27,750 0.1819 3.37%
2024-12-09 0 0.178 0.171 0.178 0.177 0.178 180,000 31,986 0.1777 0.178 0.171 0.178 0.177 0.178 180,000 0.1777 -1.66%
2024-12-06 0 0.181 0.176 0.191 0.175 0.214 940,166 176,044 0.1872 0.181 0.176 0.191 0.175 0.214 940,166 0.1872 -3.72%
2024-12-05 0 0.188 0.180 0.188 - - 1,250 212 0.1696 0.188 0.180 0.188 - - 1,250 0.1696 0.00%
2024-12-04 0 0.188 0.179 0.190 - - 208 36 0.1731 0.188 0.179 0.190 - - 208 0.1731 0.00%
2024-12-03 0 0.188 0.179 0.188 - - 6,666 1,165 0.1748 0.188 0.179 0.188 - - 6,666 0.1748 -3.09%
2024-12-02 0 0.194 0.182 0.197 - - 0 0 - 0.194 0.182 0.197 - - 0 - 0.00%
2024-11-29 0 0.194 0.183 0.194 0.185 0.194 144,437 26,835 0.1858 0.194 0.183 0.194 0.185 0.194 144,437 0.1858 -1.52%
2024-11-28 0 0.197 0.184 0.197 - - 0 0 - 0.197 0.184 0.197 - - 0 - 0.00%
2024-11-27 0 0.197 0.182 0.197 0.197 0.197 99,000 19,503 0.1970 0.197 0.182 0.197 0.197 0.197 99,000 0.1970 6.49%
2024-11-26 0 0.185 0.173 0.188 0.176 0.188 288,070 51,239 0.1779 0.185 0.173 0.188 0.176 0.188 288,070 0.1779 4.52%
2024-11-25 0 0.177 0.161 0.182 0.177 0.177 9,000 1,593 0.1770 0.177 0.161 0.182 0.177 0.177 9,000 0.1770 1.14%
2024-11-22 0 0.175 0.175 0.188 0.173 0.174 108,000 18,720 0.1733 0.175 0.175 0.188 0.173 0.174 108,000 0.1733 -13.79%
2024-11-21 0 0.203 0.173 0.207 0.182 0.203 51,750 9,713 0.1877 0.203 0.173 0.207 0.182 0.203 51,750 0.1877 0.00%
2024-11-20 0 0.203 0.182 0.203 0.203 0.203 18,000 3,654 0.2030 0.203 0.182 0.203 0.203 0.203 18,000 0.2030 2.01%
2024-11-19 0 0.199 0.186 0.201 0.183 0.199 298,917 56,840 0.1902 0.199 0.186 0.201 0.183 0.199 298,917 0.1902 -1.49%
2024-11-18 0 0.202 0.189 0.211 0.202 0.202 97,500 19,627 0.2013 0.202 0.189 0.211 0.202 0.202 97,500 0.2013 -6.05%
2024-11-15 0 0.215 0.203 0.215 0.209 0.218 18,000 3,843 0.2135 0.215 0.203 0.215 0.209 0.218 18,000 0.2135 -2.27%
2024-11-14 0 0.220 0.208 0.220 0.205 0.221 133,500 28,198 0.2112 0.220 0.208 0.220 0.205 0.221 133,500 0.2112 7.32%
2024-11-13 0 0.205 0.204 0.220 0.199 0.205 189,083 37,924 0.2006 0.205 0.204 0.220 0.199 0.205 189,083 0.2006 2.50%
2024-11-12 0 0.200 0.200 0.204 0.195 0.235 1,530,000 309,924 0.2026 0.200 0.200 0.204 0.195 0.235 1,530,000 0.2026 -23.08%
2024-11-11 0 0.260 0.235 0.260 - - 208 47 0.2260 0.260 0.235 0.260 - - 208 0.2260 0.00%
2024-11-08 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2024-11-07 0 0.260 0.242 0.260 0.260 0.260 9,000 2,340 0.2600 0.260 0.242 0.260 0.260 0.260 9,000 0.2600 -1.89%
2024-11-06 0 0.265 0.235 0.270 0.250 0.275 63,750 16,653 0.2612 0.265 0.235 0.270 0.250 0.275 63,750 0.2612 0.00%
2024-11-05 0 0.265 0.240 0.265 0.270 0.270 18,000 4,815 0.2675 0.265 0.240 0.265 0.270 0.270 18,000 0.2675 6.00%
2024-11-04 0 0.250 0.235 0.250 0.249 0.260 172,667 44,696 0.2589 0.250 0.235 0.250 0.249 0.260 172,667 0.2589 3.73%
2024-11-01 0 0.241 0.227 0.241 0.231 0.246 27,000 6,462 0.2393 0.241 0.227 0.241 0.231 0.246 27,000 0.2393 -2.43%
2024-10-31 0 0.247 0.233 0.247 0.233 0.260 69,000 16,710 0.2422 0.247 0.233 0.247 0.233 0.260 69,000 0.2422 7.39%
2024-10-30 0 0.230 0.230 0.239 0.230 0.245 162,625 38,072 0.2341 0.230 0.230 0.239 0.230 0.245 162,625 0.2341 -9.80%
2024-10-29 0 0.255 0.230 0.260 0.220 0.275 148,500 37,881 0.2551 0.255 0.230 0.260 0.220 0.275 148,500 0.2551 7.14%
2024-10-28 0 0.238 0.216 0.238 0.226 0.238 28,584 6,543 0.2289 0.238 0.216 0.238 0.226 0.238 28,584 0.2289 4.85%
2024-10-25 0 0.227 0.215 0.238 - - 1,042 218 0.2092 0.227 0.215 0.238 - - 1,042 0.2092 0.00%
2024-10-24 0 0.227 0.223 0.228 0.205 0.227 257,250 55,063 0.2140 0.227 0.223 0.228 0.205 0.227 257,250 0.2140 -4.62%
2024-10-23 0 0.238 0.230 0.239 0.231 0.241 72,000 16,821 0.2336 0.238 0.230 0.239 0.231 0.241 72,000 0.2336 0.85%
2024-10-22 0 0.236 0.232 0.236 0.230 0.239 135,000 32,022 0.2372 0.236 0.232 0.236 0.230 0.239 135,000 0.2372 2.61%
2024-10-21 0 0.230 0.224 0.246 0.223 0.231 308,250 69,952 0.2269 0.230 0.224 0.246 0.223 0.231 308,250 0.2269 -2.95%
2024-10-18 0 0.237 0.227 0.238 0.220 0.247 294,750 67,349 0.2285 0.237 0.227 0.238 0.220 0.247 294,750 0.2285 3.95%
2024-10-17 0 0.228 0.224 0.230 0.228 0.236 117,833 27,410 0.2326 0.228 0.224 0.230 0.228 0.236 117,833 0.2326 -6.56%
2024-10-16 0 0.244 0.223 0.244 0.220 0.244 99,208 22,341 0.2252 0.244 0.223 0.244 0.220 0.244 99,208 0.2252 -1.61%
2024-10-15 0 0.248 0.220 0.248 0.235 0.260 45,000 11,259 0.2502 0.248 0.220 0.248 0.235 0.260 45,000 0.2502 -4.62%
2024-10-14 0 0.260 0.243 0.270 0.233 0.270 240,250 57,822 0.2407 0.260 0.243 0.270 0.233 0.270 240,250 0.2407 -3.70%
2024-10-10 0 0.270 0.250 0.285 0.245 0.300 147,750 37,462 0.2535 0.270 0.250 0.285 0.245 0.300 147,750 0.2535 -5.26%
2024-10-09 0 0.285 0.250 0.285 0.228 0.360 843,750 233,013 0.2762 0.285 0.250 0.285 0.228 0.360 843,750 0.2762 -9.52%
2024-10-08 0 0.315 0.275 0.315 0.255 0.425 1,909,771 617,057 0.3231 0.315 0.275 0.315 0.255 0.425 1,909,771 0.3231 -20.25%
2024-10-07 0 0.395 0.395 0.400 0.239 0.500 9,041,374 3,521,957 0.3895 0.395 0.395 0.400 0.239 0.500 9,041,374 0.3895 89.00%
2024-10-04 0 0.209 0.216 0.223 0.153 0.240 2,741,208 548,933 0.2003 0.209 0.216 0.223 0.153 0.240 2,741,208 0.2003 29.01%
2024-10-03 0 0.162 0.160 0.162 0.162 0.169 241,270 39,079 0.1620 0.162 0.160 0.162 0.162 0.169 241,270 0.1620 1.89%
2024-10-02 0 0.159 0.152 0.160 0.152 0.182 400,166 63,629 0.1590 0.159 0.152 0.160 0.152 0.182 400,166 0.1590 4.61%
2024-09-30 0 0.152 0.147 0.153 0.134 0.156 232,833 34,214 0.1469 0.152 0.147 0.153 0.134 0.156 232,833 0.1469 3.40%
2024-09-27 0 0.147 0.132 0.147 0.142 0.148 69,250 10,030 0.1448 0.147 0.132 0.147 0.142 0.148 69,250 0.1448 10.53%
2024-09-26 0 0.133 0.139 0.143 0.133 0.143 52,500 7,234 0.1378 0.133 0.139 0.143 0.133 0.143 52,500 0.1378 2.31%
2024-09-25 0 0.130 0.130 0.139 0.110 0.130 292,500 34,987 0.1196 0.130 0.130 0.139 0.110 0.130 292,500 0.1196 -10.96%
2024-09-24 0 0.146 0.131 0.146 - - 0 0 - 0.146 0.131 0.146 - - 0 - 0.00%
2024-09-23 0 0.146 0.117 0.146 - - 0 0 - 0.146 0.117 0.146 - - 0 - -5.19%
2024-09-20 0 0.154 0.138 0.153 0.119 0.155 189,000 25,182 0.1332 0.154 0.138 0.153 0.119 0.155 189,000 0.1332 32.76%
2024-09-19 0 0.116 0.108 0.129 0.116 0.128 28,458 3,400 0.1195 0.116 0.108 0.129 0.116 0.128 28,458 0.1195 -9.38%
2024-09-17 0 0.128 0.116 0.129 - - 0 0 - 0.128 0.116 0.129 - - 0 - 0.00%
2024-09-16 0 0.128 0.115 0.128 0.128 0.128 9,041 1,156 0.1279 0.128 0.115 0.128 0.128 0.128 9,041 0.1279 4.92%
2024-09-13 0 0.122 0.113 0.122 - - 0 0 - 0.122 0.113 0.122 - - 0 - -0.81%
2024-09-12 0 0.123 0.116 0.123 - - 0 0 - 0.123 0.116 0.123 - - 0 - -3.91%
2024-09-11 0 0.128 0.111 0.129 0.116 0.128 20,083 2,416 0.1203 0.128 0.111 0.129 0.116 0.128 20,083 0.1203 4.92%
2024-09-10 0 0.122 0.112 0.129 - - 0 0 - 0.122 0.112 0.129 - - 0 - 0.00%
2024-09-09 0 0.122 - 0.128 - - 3,750 412 0.1099 0.122 - 0.128 - - 3,750 0.1099 0.00%
2024-09-05 0 0.122 0.114 0.128 - - 0 0 - 0.122 0.114 0.128 - - 0 - 0.00%
2024-09-04 0 0.122 0.114 0.129 - - 0 0 - 0.122 0.114 0.129 - - 0 - 0.00%
2024-09-03 0 0.122 0.113 0.122 0.129 0.129 9,000 1,161 0.1290 0.122 0.113 0.122 0.129 0.129 9,000 0.1290 1.67%
2024-09-02 0 0.120 0.112 0.130 - - 0 0 - 0.120 0.112 0.130 - - 0 - 0.00%
2024-08-30 0 0.120 0.112 0.122 0.120 0.120 18,000 2,160 0.1200 0.120 0.112 0.122 0.120 0.120 18,000 0.1200 0.00%
2024-08-29 0 0.120 0.105 0.120 - - 208 23 0.1106 0.120 0.105 0.120 - - 208 0.1106 -4.76%
2024-08-28 0 0.126 - 0.126 - - 166 17 0.1024 0.126 - 0.126 - - 166 0.1024 0.00%
2024-08-27 0 0.126 0.122 0.129 - - 0 0 - 0.126 0.122 0.129 - - 0 - 0.00%
2024-08-26 0 0.126 0.121 0.128 0.114 0.126 85,500 10,557 0.1235 0.126 0.121 0.128 0.114 0.126 85,500 0.1235 8.62%
2024-08-23 0 0.116 0.111 0.133 0.116 0.116 14,145 1,600 0.1131 0.116 0.111 0.133 0.116 0.116 14,145 0.1131 -3.33%
2024-08-22 0 0.120 0.118 0.129 0.116 0.120 108,062 12,579 0.1164 0.120 0.118 0.129 0.116 0.120 108,062 0.1164 -4.76%
2024-08-21 0 0.126 0.116 0.136 - - 145 16 0.1103 0.126 0.116 0.136 - - 145 0.1103 0.00%
2024-08-20 0 0.126 0.116 0.136 - - 0 0 - 0.126 0.116 0.136 - - 0 - 0.00%
2024-08-19 0 0.126 0.116 0.130 0.126 0.126 9,000 1,134 0.1260 0.126 0.116 0.130 0.126 0.126 9,000 0.1260 -6.67%
2024-08-16 0 0.135 0.125 0.134 - - 0 0 - 0.135 0.125 0.134 - - 0 - -3.57%
2024-08-15 0 0.140 0.126 0.142 - - 0 0 - 0.140 0.126 0.142 - - 0 - 0.00%
2024-08-14 0 0.140 0.121 0.140 0.144 0.144 9,000 1,296 0.1440 0.140 0.121 0.140 0.144 0.144 9,000 0.1440 1.45%
2024-08-13 0 0.138 0.123 0.142 - - 208 24 0.1154 0.138 0.123 0.142 - - 208 0.1154 0.00%
2024-08-12 0 0.138 0.121 0.139 - - 0 0 - 0.138 0.121 0.139 - - 0 - 0.00%
2024-08-09 0 0.138 0.123 0.138 0.139 0.139 9,000 1,251 0.1390 0.138 0.123 0.138 0.139 0.139 9,000 0.1390 4.55%
2024-08-08 0 0.132 0.122 0.140 - - 2,083 249 0.1195 0.132 0.122 0.140 - - 2,083 0.1195 0.00%
2024-08-07 0 0.132 0.121 0.132 0.132 0.132 9,000 1,188 0.1320 0.132 0.121 0.132 0.132 0.132 9,000 0.1320 9.09%
2024-08-06 0 0.121 0.121 0.134 - - 0 0 - 0.121 0.121 0.134 - - 0 - 3.42%
2024-08-05 0 0.117 0.117 0.135 0.116 0.116 18,958 2,193 0.1157 0.117 0.117 0.135 0.116 0.116 18,958 0.1157 -7.87%
2024-08-02 0 0.127 0.110 0.134 - - 936 102 0.1090 0.127 0.110 0.134 - - 936 0.1090 0.00%
2024-08-01 0 0.127 0.125 0.127 0.130 0.130 9,750 1,252 0.1284 0.127 0.125 0.127 0.130 0.130 9,750 0.1284 -2.31%
2024-07-31 0 0.130 0.113 0.133 0.110 0.135 183,833 22,493 0.1224 0.130 0.113 0.133 0.110 0.135 183,833 0.1224 5.69%
2024-07-30 0 0.123 0.119 0.128 - - 0 0 - 0.123 0.119 0.128 - - 0 - 0.00%
2024-07-29 0 0.123 0.118 0.126 - - 0 0 - 0.123 0.118 0.126 - - 0 - 0.00%
2024-07-26 0 0.123 0.117 0.126 0.123 0.130 45,416 5,740 0.1264 0.123 0.117 0.126 0.123 0.130 45,416 0.1264 -2.38%
2024-07-25 0 0.126 0.126 0.136 0.125 0.125 12,750 1,575 0.1235 0.126 0.126 0.136 0.125 0.125 12,750 0.1235 -4.55%
2024-07-24 0 0.132 0.133 0.143 0.131 0.135 108,000 14,238 0.1318 0.132 0.133 0.143 0.131 0.135 108,000 0.1318 -12.00%
2024-07-23 0 0.150 0.142 0.158 - - 0 0 - 0.150 0.142 0.158 - - 0 - 0.00%
2024-07-22 0 0.150 0.150 0.165 0.149 0.149 26,500 3,899 0.1471 0.150 0.150 0.165 0.149 0.149 26,500 0.1471 0.67%
2024-07-19 0 0.149 0.133 0.149 0.131 0.153 63,583 8,510 0.1338 0.149 0.133 0.149 0.131 0.153 63,583 0.1338 6.43%
2024-07-18 0 0.140 0.140 0.166 0.140 0.140 53,250 7,413 0.1392 0.140 0.140 0.166 0.140 0.140 53,250 0.1392 -11.95%
2024-07-17 0 0.159 0.145 0.159 - - 3,145 462 0.1469 0.159 0.145 0.159 - - 3,145 0.1469 0.00%
2024-07-16 0 0.159 0.140 0.159 0.159 0.180 123,000 20,475 0.1665 0.159 0.140 0.159 0.159 0.180 123,000 0.1665 9.66%
2024-07-15 0 0.145 0.095 0.159 0.145 0.148 41,770 5,989 0.1434 0.145 0.095 0.159 0.145 0.148 41,770 0.1434 -7.05%
2024-07-12 0 0.156 0.147 0.156 0.148 0.169 66,312 10,457 0.1577 0.156 0.147 0.156 0.148 0.169 66,312 0.1577 1.96%
2024-07-11 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2024-07-10 0 0.153 - 0.155 - - 0 0 - 0.153 - 0.155 - - 0 - 0.00%
2024-07-09 0 0.153 - 0.159 - - 0 0 - 0.153 - 0.159 - - 0 - 0.00%
2024-07-08 0 0.153 - 0.160 - - 0 0 - 0.153 - 0.160 - - 0 - 0.00%
2024-07-05 0 0.153 0.141 0.153 - - 8,250 1,155 0.1400 0.153 0.141 0.153 - - 8,250 0.1400 0.00%
2024-07-04 0 0.153 0.153 0.170 0.147 0.165 46,396 7,032 0.1516 0.153 0.153 0.170 0.147 0.165 46,396 0.1516 4.08%
2024-07-03 0 0.147 0.147 0.158 0.147 0.147 15,208 2,132 0.1402 0.147 0.147 0.158 0.147 0.147 15,208 0.1402 -8.12%
2024-07-02 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-06-28 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-06-27 0 0.160 - 0.160 - - 20 3 0.1500 0.160 - 0.160 - - 20 0.1500 -3.03%
2024-06-26 0 0.165 0.153 0.165 - - 416 62 0.1490 0.165 0.153 0.165 - - 416 0.1490 0.00%
2024-06-25 0 0.165 0.151 0.165 - - 9,208 1,287 0.1398 0.165 0.151 0.165 - - 9,208 0.1398 -0.60%
2024-06-24 0 0.166 - 0.166 - - 41 6 0.1463 0.166 - 0.166 - - 41 0.1463 -2.35%
2024-06-21 0 0.170 0.152 0.170 - - 42 5 0.1190 0.170 0.152 0.170 - - 42 0.1190 0.00%
2024-06-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -1.16%
2024-06-19 0 0.172 - 0.182 0.172 0.172 9,646 1,652 0.1713 0.172 - 0.182 0.172 0.172 9,646 0.1713 -7.03%
2024-06-18 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -2.63%
2024-06-17 0 0.190 0.171 0.190 - - 2,666 429 0.1609 0.190 0.171 0.190 - - 2,666 0.1609 -2.56%
2024-06-14 0 0.195 - 0.196 0.184 0.198 78,978 14,722 0.1864 0.195 - 0.196 0.184 0.198 78,978 0.1864 5.41%
2024-06-13 0 0.185 - 0.185 - - 3,750 648 0.1728 0.185 - 0.185 - - 3,750 0.1728 0.00%
2024-06-12 0 0.185 0.093 0.192 - - 0 0 - 0.185 0.093 0.192 - - 0 - 0.00%
2024-06-11 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-06-07 0 0.185 - 0.185 0.186 0.210 81,104 15,471 0.1908 0.185 - 0.185 0.186 0.210 81,104 0.1908 -0.54%
2024-06-06 0 0.186 0.172 0.187 0.173 0.188 69,916 12,336 0.1764 0.186 0.172 0.187 0.173 0.188 69,916 0.1764 2.76%
2024-06-05 0 0.181 - 0.181 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2024-06-04 0 0.181 - 0.181 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2024-06-03 0 0.181 0.158 0.181 0.181 0.181 9,000 1,629 0.1810 0.181 0.158 0.181 0.181 0.181 9,000 0.1810 11.73%
2024-05-31 0 0.162 0.120 0.162 - - 0 0 - 0.162 0.120 0.162 - - 0 - 0.00%
2024-05-30 0 0.162 0.155 0.185 - - 0 0 - 0.162 0.155 0.185 - - 0 - 0.00%
2024-05-29 0 0.162 0.162 0.166 0.162 0.166 26,750 4,299 0.1607 0.162 0.162 0.166 0.162 0.166 26,750 0.1607 -6.36%
2024-05-28 0 0.173 0.162 0.173 - - 0 0 - 0.173 0.162 0.173 - - 0 - -1.14%
2024-05-27 0 0.175 0.162 0.175 - - 520 79 0.1519 0.175 0.162 0.175 - - 520 0.1519 -4.37%
2024-05-24 0 0.183 0.106 0.183 - - 0 0 - 0.183 0.106 0.183 - - 0 - -0.54%
2024-05-23 0 0.184 0.152 0.184 0.184 0.184 75,125 13,701 0.1824 0.184 0.152 0.184 0.184 0.184 75,125 0.1824 -0.54%
2024-05-22 0 0.185 0.150 0.188 0.161 0.185 18,000 3,114 0.1730 0.185 0.150 0.188 0.161 0.185 18,000 0.1730 8.82%
2024-05-21 0 0.170 0.161 0.170 - - 7,500 1,188 0.1584 0.170 0.161 0.170 - - 7,500 0.1584 -2.86%
2024-05-20 0 0.175 0.165 0.180 - - 1,667 251 0.1506 0.175 0.165 0.180 - - 1,667 0.1506 0.00%
2024-05-17 0 0.175 0.167 0.175 - - 5,624 908 0.1615 0.175 0.167 0.175 - - 5,624 0.1615 -1.13%
2024-05-16 0 0.177 0.167 0.178 0.166 0.189 92,123 16,593 0.1801 0.177 0.167 0.178 0.166 0.189 92,123 0.1801 1.14%
2024-05-14 0 0.175 0.175 0.180 0.175 0.187 78,000 14,130 0.1812 0.175 0.175 0.180 0.175 0.187 78,000 0.1812 -5.91%
2024-05-13 0 0.186 0.150 0.187 0.186 0.186 9,000 1,674 0.1860 0.186 0.150 0.187 0.186 0.186 9,000 0.1860 13.41%
2024-05-10 0 0.164 0.162 0.178 0.155 0.164 18,000 2,871 0.1595 0.164 0.162 0.178 0.155 0.164 18,000 0.1595 -8.38%
2024-05-09 0 0.179 0.147 0.179 0.196 0.196 9,000 1,764 0.1960 0.179 0.147 0.179 0.196 0.196 9,000 0.1960 -2.19%
2024-05-08 0 0.183 0.150 0.183 0.194 0.194 9,625 1,857 0.1929 0.183 0.150 0.183 0.194 0.194 9,625 0.1929 3.98%
2024-05-07 0 0.176 0.138 0.176 0.180 0.181 27,000 4,878 0.1807 0.176 0.138 0.176 0.180 0.181 27,000 0.1807 10.00%
2024-05-06 0 0.160 0.147 0.161 0.147 0.161 404,666 60,976 0.1507 0.160 0.147 0.161 0.147 0.161 404,666 0.1507 20.30%
2024-05-03 0 0.133 0.133 0.152 0.125 0.158 252,583 34,199 0.1354 0.133 0.133 0.152 0.125 0.158 252,583 0.1354 -12.50%
2024-05-02 0 0.152 0.147 0.152 0.151 0.158 144,625 22,074 0.1526 0.152 0.147 0.152 0.151 0.158 144,625 0.1526 -3.18%
2024-04-30 0 0.157 0.147 0.157 0.157 0.157 9,104 1,427 0.1567 0.157 0.147 0.157 0.157 0.157 9,104 0.1567 0.00%
2024-04-29 0 0.157 - 0.158 - - 83 12 0.1446 0.157 - 0.158 - - 83 0.1446 0.00%
2024-04-26 0 0.157 - 0.158 - - 0 0 - 0.157 - 0.158 - - 0 - 0.00%
2024-04-25 0 0.157 0.126 0.159 0.148 0.160 36,000 5,625 0.1563 0.157 0.126 0.159 0.148 0.160 36,000 0.1563 -4.27%
2024-04-24 0 0.164 0.149 0.165 0.152 0.164 25,500 3,931 0.1542 0.164 0.149 0.165 0.152 0.164 25,500 0.1542 -0.61%
2024-04-23 0 0.165 0.155 0.165 0.165 0.165 9,000 1,485 0.1650 0.165 0.155 0.165 0.165 0.165 9,000 0.1650 0.00%
2024-04-22 0 0.165 0.152 0.166 - - 0 0 - 0.165 0.152 0.166 - - 0 - 0.00%
2024-04-19 0 0.165 0.141 0.166 - - 0 0 - 0.165 0.141 0.166 - - 0 - 0.00%
2024-04-18 0 0.165 - 0.166 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2024-04-17 0 0.165 - 0.166 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2024-04-16 0 0.165 0.151 0.166 - - 83 7 0.0843 0.165 0.151 0.166 - - 83 0.0843 0.00%
2024-04-15 0 0.165 0.165 0.171 0.157 0.175 87,000 13,893 0.1597 0.165 0.165 0.171 0.157 0.175 87,000 0.1597 1.23%
2024-04-12 0 0.163 0.165 0.177 0.160 0.169 81,041 13,344 0.1647 0.163 0.165 0.177 0.160 0.169 81,041 0.1647 -8.94%
2024-04-11 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-04-10 0 0.179 0.155 0.179 - - 0 0 - 0.179 0.155 0.179 - - 0 - 0.00%
2024-04-09 0 0.179 0.151 0.179 0.184 0.185 19,145 3,481 0.1818 0.179 0.151 0.179 0.184 0.185 19,145 0.1818 4.68%
2024-04-08 0 0.171 0.141 0.190 0.143 0.171 81,000 12,069 0.1490 0.171 0.141 0.190 0.143 0.171 81,000 0.1490 19.58%
2024-04-05 0 0.143 0.138 0.143 - - 104 13 0.1250 0.143 0.138 0.143 - - 104 0.1250 -0.69%
2024-04-03 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -0.69%
2024-04-02 0 0.145 0.140 0.145 - - 7,686 1,027 0.1336 0.145 0.140 0.145 - - 7,686 0.1336 -2.68%
2024-03-28 0 0.149 0.141 0.149 - - 8,250 1,113 0.1349 0.149 0.141 0.149 - - 8,250 0.1349 -0.67%
2024-03-27 0 0.150 0.142 0.150 - - 1,041 143 0.1374 0.150 0.142 0.150 - - 1,041 0.1374 -2.60%
2024-03-26 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2024-03-25 0 0.154 0.140 0.154 - - 0 0 - 0.154 0.140 0.154 - - 0 - -0.65%
2024-03-22 0 0.155 0.147 0.155 0.155 0.155 9,000 1,395 0.1550 0.155 0.147 0.155 0.155 0.155 9,000 0.1550 0.00%
2024-03-21 0 0.155 0.152 0.157 - - 0 0 - 0.155 0.152 0.157 - - 0 - 0.00%
2024-03-20 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - -2.52%
2024-03-19 0 0.159 0.150 0.160 - - 166 24 0.1446 0.159 0.150 0.160 - - 166 0.1446 0.00%
2024-03-18 0 0.159 0.151 0.159 - - 2,083 305 0.1464 0.159 0.151 0.159 - - 2,083 0.1464 -0.63%
2024-03-15 0 0.160 0.152 0.160 0.140 0.160 136,500 21,076 0.1544 0.160 0.152 0.160 0.140 0.160 136,500 0.1544 0.00%
2024-03-14 0 0.160 - 0.169 0.160 0.160 18,750 2,992 0.1596 0.160 - 0.169 0.160 0.160 18,750 0.1596 -5.88%
2024-03-13 0 0.170 0.173 0.179 - - 20 3 0.1500 0.170 0.173 0.179 - - 20 0.1500 5.59%
2024-03-12 0 0.161 0.160 0.183 0.161 0.171 21,000 3,471 0.1653 0.161 0.160 0.183 0.161 0.171 21,000 0.1653 -8.00%
2024-03-11 0 0.175 0.172 0.188 - - 208 33 0.1587 0.175 0.172 0.188 - - 208 0.1587 0.00%
2024-03-08 0 0.175 0.169 0.188 - - 2,250 348 0.1547 0.175 0.169 0.188 - - 2,250 0.1547 0.00%
2024-03-07 0 0.175 0.161 0.175 - - 0 0 - 0.175 0.161 0.175 - - 0 - -2.23%
2024-03-06 0 0.179 0.160 0.187 - - 1,625 245 0.1508 0.179 0.160 0.187 - - 1,625 0.1508 0.00%
2024-03-05 0 0.179 0.176 0.188 - - 0 0 - 0.179 0.176 0.188 - - 0 - 0.00%
2024-03-04 0 0.179 0.160 0.188 0.179 0.179 13,500 2,376 0.1760 0.179 0.160 0.188 0.179 0.179 13,500 0.1760 0.56%
2024-03-01 0 0.178 0.178 0.189 0.172 0.172 10,666 1,826 0.1712 0.178 0.178 0.189 0.172 0.172 10,666 0.1712 4.71%
2024-02-29 0 0.170 0.155 0.191 0.170 0.170 10,750 1,783 0.1659 0.170 0.155 0.191 0.170 0.170 10,750 0.1659 -5.56%
2024-02-28 0 0.180 0.162 0.180 - - 7,500 1,087 0.1449 0.180 0.162 0.180 - - 7,500 0.1449 -5.26%
2024-02-27 0 0.190 - 0.191 - - 0 0 - 0.190 - 0.191 - - 0 - 0.00%
2024-02-26 0 0.190 - 0.191 - - 0 0 - 0.190 - 0.191 - - 0 - 0.00%
2024-02-23 0 0.190 - 0.191 - - 0 0 - 0.190 - 0.191 - - 0 - 0.00%
2024-02-22 0 0.190 - 0.191 - - 83 14 0.1687 0.190 - 0.191 - - 83 0.1687 0.00%
2024-02-21 0 0.190 - 0.191 - - 0 0 - 0.190 - 0.191 - - 0 - 0.00%
2024-02-20 0 0.190 - 0.191 - - 0 0 - 0.190 - 0.191 - - 0 - 0.00%
2024-02-19 0 0.190 - 0.190 - - 8,395 1,427 0.1700 0.190 - 0.190 - - 8,395 0.1700 -0.52%
2024-02-16 0 0.191 - 0.195 - - 833 141 0.1693 0.191 - 0.195 - - 833 0.1693 0.00%
2024-02-15 0 0.191 - 0.195 - - 0 0 - 0.191 - 0.195 - - 0 - 0.00%
2024-02-14 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-02-09 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-02-08 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-02-07 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-02-06 0 0.191 - 0.195 0.191 0.191 9,750 1,846 0.1893 0.191 - 0.195 0.191 0.191 9,750 0.1893 0.00%
2024-02-05 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-02-02 0 0.191 - 0.191 - - 1,041 185 0.1777 0.191 - 0.191 - - 1,041 0.1777 0.00%
2024-02-01 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-01-31 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-01-30 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2024-01-29 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - -0.52%
2024-01-26 0 0.192 - 0.195 - - 0 0 - 0.192 - 0.195 - - 0 - 0.00%
2024-01-25 0 0.192 0.166 0.193 - - 0 0 - 0.192 0.166 0.193 - - 0 - 0.00%
2024-01-24 0 0.192 0.171 0.192 0.194 0.194 11,708 2,088 0.1783 0.192 0.171 0.192 0.194 0.194 11,708 0.1783 -1.54%
2024-01-23 0 0.195 - 0.195 0.170 0.195 31,166 5,500 0.1765 0.195 - 0.195 0.170 0.195 31,166 0.1765 8.33%
2024-01-22 0 0.180 - 0.197 - - 0 0 - 0.180 - 0.197 - - 0 - 0.00%
2024-01-19 0 0.180 - 0.197 - - 0 0 - 0.180 - 0.197 - - 0 - 0.00%
2024-01-18 0 0.180 - 0.197 - - 0 0 - 0.180 - 0.197 - - 0 - 0.00%
2024-01-17 0 0.180 - 0.197 - - 0 0 - 0.180 - 0.197 - - 0 - 0.00%
2024-01-16 0 0.180 - 0.198 - - 0 0 - 0.180 - 0.198 - - 0 - 0.00%
2024-01-15 0 0.180 - 0.198 - - 0 0 - 0.180 - 0.198 - - 0 - 0.00%
2024-01-12 0 0.180 - 0.198 - - 0 0 - 0.180 - 0.198 - - 0 - 0.00%
2024-01-11 0 0.180 - 0.199 - - 750 126 0.1680 0.180 - 0.199 - - 750 0.1680 0.00%
2024-01-10 0 0.180 - 0.199 - - 0 0 - 0.180 - 0.199 - - 0 - 0.00%
2024-01-09 0 0.180 - 0.195 - - 0 0 - 0.180 - 0.195 - - 0 - 0.00%
2024-01-08 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
2024-01-05 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
2024-01-04 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-01-03 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
2024-01-02 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
2023-12-29 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
2023-12-28 0 0.180 - 0.180 - - 83 12 0.1446 0.180 - 0.180 - - 83 0.1446 0.00%
2023-12-27 0 0.180 - 0.196 - - 0 0 - 0.180 - 0.196 - - 0 - 0.00%
2023-12-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -1.10%
2023-12-21 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2023-12-20 0 0.182 0.173 0.182 - - 41 6 0.1463 0.182 0.173 0.182 - - 41 0.1463 0.00%
2023-12-19 0 0.182 0.173 0.197 - - 0 0 - 0.182 0.173 0.197 - - 0 - 0.00%
2023-12-18 0 0.182 - 0.198 - - 0 0 - 0.182 - 0.198 - - 0 - 0.00%
2023-12-15 0 0.182 - 0.198 - - 0 0 - 0.182 - 0.198 - - 0 - 0.00%
2023-12-14 0 0.182 - 0.198 - - 0 0 - 0.182 - 0.198 - - 0 - 0.00%
2023-12-13 0 0.182 0.174 0.198 - - 125 20 0.1600 0.182 0.174 0.198 - - 125 0.1600 0.00%
2023-12-12 0 0.182 0.182 0.201 0.180 0.180 27,041 4,866 0.1799 0.182 0.182 0.201 0.180 0.180 27,041 0.1799 1.11%
2023-12-11 0 0.180 0.157 0.201 - - 0 0 - 0.180 0.157 0.201 - - 0 - 0.00%
2023-12-08 0 0.180 0.160 0.195 0.170 0.180 18,000 3,150 0.1750 0.180 0.160 0.195 0.170 0.180 18,000 0.1750 4.05%
2023-12-07 0 0.173 0.175 0.189 0.173 0.183 38,083 6,627 0.1740 0.173 0.175 0.189 0.173 0.183 38,083 0.1740 -11.73%
2023-12-06 0 0.196 0.174 0.210 - - 0 0 - 0.196 0.174 0.210 - - 0 - 0.00%
2023-12-05 0 0.196 0.174 0.212 - - 0 0 - 0.196 0.174 0.212 - - 0 - 0.00%
2023-12-04 0 0.196 0.173 0.196 - - 0 0 - 0.196 0.173 0.196 - - 0 - -2.97%
2023-12-01 0 0.202 - 0.209 - - 104 18 0.1731 0.202 - 0.209 - - 104 0.1731 0.00%
2023-11-30 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - -0.49%
2023-11-29 0 0.203 0.171 0.204 - - 0 0 - 0.203 0.171 0.204 - - 0 - 0.00%
2023-11-28 0 0.203 0.180 0.203 0.209 0.209 9,292 1,921 0.2067 0.203 0.180 0.203 0.209 0.209 9,292 0.2067 6.28%
2023-11-27 0 0.191 0.192 0.210 - - 0 0 - 0.191 0.192 0.210 - - 0 - 1.60%
2023-11-24 0 0.188 0.188 0.208 0.184 0.185 63,000 11,646 0.1849 0.188 0.188 0.208 0.184 0.185 63,000 0.1849 -11.74%
2023-11-23 0 0.213 0.203 0.213 0.213 0.213 9,000 1,917 0.2130 0.213 0.203 0.213 0.213 0.213 9,000 0.2130 10.36%
2023-11-22 0 0.193 0.192 0.206 0.181 0.210 64,500 12,576 0.1950 0.193 0.192 0.206 0.181 0.210 64,500 0.1950 -8.10%
2023-11-21 0 0.210 0.181 0.210 0.209 0.215 72,000 14,760 0.2050 0.210 0.181 0.210 0.209 0.215 72,000 0.2050 9.37%
2023-11-20 0 0.192 0.170 0.209 - - 104 16 0.1538 0.192 0.170 0.209 - - 104 0.1538 0.00%
2023-11-17 0 0.192 0.176 0.209 0.192 0.192 28,500 5,351 0.1878 0.192 0.176 0.209 0.192 0.192 28,500 0.1878 0.00%
2023-11-16 0 0.192 0.189 0.209 0.171 0.192 171,000 32,184 0.1882 0.192 0.189 0.209 0.171 0.192 171,000 0.1882 -9.86%
2023-11-15 0 0.213 0.202 0.213 0.215 0.215 19,500 4,092 0.2098 0.213 0.202 0.213 0.215 0.215 19,500 0.2098 -0.47%
2023-11-14 0 0.214 - 0.219 - - 0 0 - 0.214 - 0.219 - - 0 - 0.00%
2023-11-13 0 0.214 0.214 0.219 - - 0 0 - 0.214 0.214 0.219 - - 0 - 5.42%
2023-11-10 0 0.203 - 0.219 - - 0 0 - 0.203 - 0.219 - - 0 - 0.00%
2023-11-09 0 0.203 0.181 0.219 - - 750 135 0.1800 0.203 0.181 0.219 - - 750 0.1800 0.00%
2023-11-08 0 0.203 0.203 0.219 - - 0 0 - 0.203 0.203 0.219 - - 0 - 1.50%
2023-11-07 0 0.200 0.198 0.200 0.197 0.222 234,416 48,969 0.2089 0.200 0.198 0.200 0.197 0.222 234,416 0.2089 -1.48%
2023-11-06 0 0.203 - 0.213 0.203 0.203 11,312 2,269 0.2006 0.203 - 0.213 0.203 0.203 11,312 0.2006 -4.69%
2023-11-03 0 0.213 - 0.213 - - 1,166 227 0.1947 0.213 - 0.213 - - 1,166 0.1947 0.00%
2023-11-02 0 0.213 0.196 0.217 0.195 0.220 52,500 10,594 0.2018 0.213 0.196 0.217 0.195 0.220 52,500 0.2018 6.50%
2023-11-01 0 0.200 - 0.221 - - 0 0 - 0.200 - 0.221 - - 0 - 0.00%
2023-10-31 0 0.200 0.192 0.200 0.200 0.210 179,333 36,274 0.2023 0.200 0.192 0.200 0.200 0.210 179,333 0.2023 -7.83%
2023-10-30 0 0.217 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2023-10-27 0 0.217 - - 0.217 0.217 27,000 5,859 0.2170 0.217 - - 0.217 0.217 27,000 0.2170 0.00%
2023-10-26 0 0.217 0.030 0.217 - - 0 0 - 0.217 0.030 0.217 - - 0 - -3.13%
2023-10-25 0 0.224 - 0.230 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
2023-10-24 0 0.224 - 0.250 - - 0 0 - 0.224 - 0.250 - - 0 - 0.00%
2023-10-20 0 0.224 - 0.250 - - 0 0 - 0.224 - 0.250 - - 0 - 0.00%
2023-10-19 0 0.224 - 0.250 - - 0 0 - 0.224 - 0.250 - - 0 - 0.00%
2023-10-18 0 0.224 0.208 0.248 - - 0 0 - 0.224 0.208 0.248 - - 0 - 0.00%
2023-10-17 0 0.224 0.224 - - - 1,041 218 0.2094 0.224 0.224 - - - 1,041 0.2094 5.16%
2023-10-16 0 0.213 0.213 0.250 0.211 0.211 10,708 2,246 0.2097 0.213 0.213 0.250 0.211 0.211 10,708 0.2097 -7.79%
2023-10-13 0 0.231 0.208 0.249 - - 3,000 564 0.1880 0.231 0.208 0.249 - - 3,000 0.1880 0.00%
2023-10-12 0 0.231 0.225 0.246 0.231 0.231 9,125 2,105 0.2307 0.231 0.225 0.246 0.231 0.231 9,125 0.2307 4.05%
2023-10-11 0 0.222 0.224 0.247 0.221 0.248 159,750 35,446 0.2219 0.222 0.224 0.247 0.221 0.248 159,750 0.2219 -5.13%
2023-10-10 0 0.234 - 0.248 - - 0 0 - 0.234 - 0.248 - - 0 - 0.00%
2023-10-09 0 0.234 0.210 0.234 - - 0 0 - 0.234 0.210 0.234 - - 0 - 0.00%
2023-10-06 0 0.234 0.212 0.234 0.222 0.234 2,103,750 473,218 0.2249 0.234 0.212 0.234 0.222 0.234 2,103,750 0.2249 7.34%
2023-10-05 0 0.218 0.180 0.225 - - 6,750 1,282 0.1899 0.218 0.180 0.225 - - 6,750 0.1899 0.00%
2023-10-04 0 0.218 0.180 0.225 - - 0 0 - 0.218 0.180 0.225 - - 0 - 0.00%
2023-10-03 0 0.218 0.110 0.225 - - 0 0 - 0.218 0.110 0.225 - - 0 - 0.00%
2023-09-29 0 0.218 0.211 0.228 - - 0 0 - 0.218 0.211 0.228 - - 0 - 0.00%
2023-09-28 0 0.218 0.190 0.225 - - 0 0 - 0.218 0.190 0.225 - - 0 - 0.00%
2023-09-27 0 0.218 0.196 0.225 0.176 0.220 36,000 7,506 0.2085 0.218 0.196 0.225 0.176 0.220 36,000 0.2085 6.34%
2023-09-26 0 0.205 - 0.230 0.205 0.210 117,000 24,300 0.2077 0.205 - 0.230 0.205 0.210 117,000 0.2077 -10.48%
2023-09-25 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2023-09-22 0 0.229 0.213 0.230 - - 7,791 1,690 0.2169 0.229 0.213 0.230 - - 7,791 0.2169 0.00%
2023-09-21 0 0.229 0.170 0.229 - - 750 135 0.1800 0.229 0.170 0.229 - - 750 0.1800 -1.29%
2023-09-20 0 0.232 0.205 0.233 0.205 0.232 215,750 45,794 0.2123 0.232 0.205 0.233 0.205 0.232 215,750 0.2123 6.91%
2023-09-19 0 0.217 0.217 0.250 0.217 0.227 21,750 4,794 0.2204 0.217 0.217 0.250 0.217 0.227 21,750 0.2204 -13.20%
2023-09-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-09-15 0 0.250 0.224 0.250 0.250 0.250 9,000 2,250 0.2500 0.250 0.224 0.250 0.250 0.250 9,000 0.2500 0.00%
2023-09-14 0 0.250 - 0.275 0.222 0.250 26,250 6,030 0.2297 0.250 - 0.275 0.222 0.250 26,250 0.2297 8.70%
2023-09-13 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2023-09-12 0 0.230 - 0.250 - - 104 21 0.2019 0.230 - 0.250 - - 104 0.2019 0.00%
2023-09-11 0 0.230 - 0.255 - - 0 0 - 0.230 - 0.255 - - 0 - 0.00%
2023-09-07 0 0.230 0.196 0.242 0.230 0.230 36,000 8,280 0.2300 0.230 0.196 0.242 0.230 0.230 36,000 0.2300 -2.54%
2023-09-06 0 0.236 - 0.275 - - 0 0 - 0.236 - 0.275 - - 0 - 0.00%
2023-09-05 0 0.236 - 0.275 - - 0 0 - 0.236 - 0.275 - - 0 - 0.00%
2023-09-04 0 0.236 0.218 0.236 - - 541 115 0.2126 0.236 0.218 0.236 - - 541 0.2126 0.00%
2023-08-31 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - -0.84%
2023-08-30 0 0.238 - 0.249 - - 0 0 - 0.238 - 0.249 - - 0 - 0.00%
2023-08-29 0 0.238 0.225 0.238 - - 0 0 - 0.238 0.225 0.238 - - 0 - 0.00%
2023-08-28 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2023-08-25 0 0.238 0.221 0.238 - - 2,333 506 0.2169 0.238 0.221 0.238 - - 2,333 0.2169 -0.83%
2023-08-24 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2023-08-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-08-22 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-08-21 0 0.240 0.145 0.240 - - 0 0 - 0.240 0.145 0.240 - - 0 - 0.00%
2023-08-18 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-08-17 0 0.240 - 0.240 - - 625 142 0.2272 0.240 - 0.240 - - 625 0.2272 0.00%
2023-08-16 0 0.240 0.223 0.240 - - 0 0 - 0.240 0.223 0.240 - - 0 - -2.04%
2023-08-15 0 0.245 - 0.245 - - 20 4 0.2000 0.245 - 0.245 - - 20 0.2000 0.00%
2023-08-14 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -1.21%
2023-08-11 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2023-08-10 0 0.248 0.142 0.248 - - 0 0 - 0.248 0.142 0.248 - - 0 - 0.00%
2023-08-09 0 0.248 0.224 0.248 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2023-08-08 0 0.248 0.140 0.248 - - 10 1 0.1000 0.248 0.140 0.248 - - 10 0.1000 0.00%
2023-08-07 0 0.248 0.236 0.248 - - 83 19 0.2289 0.248 0.236 0.248 - - 83 0.2289 0.00%
2023-08-04 0 0.248 0.238 0.249 0.234 0.248 21,500 5,125 0.2384 0.248 0.238 0.249 0.234 0.248 21,500 0.2384 -0.40%
2023-08-03 0 0.249 0.234 0.249 - - 0 0 - 0.249 0.234 0.249 - - 0 - 0.00%
2023-08-02 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2023-08-01 0 0.249 0.231 0.249 - - 41 9 0.2195 0.249 0.231 0.249 - - 41 0.2195 0.00%
2023-07-31 0 0.249 0.235 0.249 - - 0 0 - 0.249 0.235 0.249 - - 0 - 0.00%
2023-07-28 0 0.249 0.234 0.249 - - 208 43 0.2067 0.249 0.234 0.249 - - 208 0.2067 0.00%
2023-07-27 0 0.249 0.231 0.249 0.249 0.250 27,000 6,741 0.2497 0.249 0.231 0.249 0.249 0.250 27,000 0.2497 1.22%
2023-07-26 0 0.246 0.200 0.246 0.248 0.248 9,000 2,232 0.2480 0.246 0.200 0.246 0.248 0.248 9,000 0.2480 -0.81%
2023-07-25 0 0.248 0.231 0.248 0.260 0.260 9,063 2,354 0.2597 0.248 0.231 0.248 0.260 0.260 9,063 0.2597 3.33%
2023-07-24 0 0.240 0.240 0.248 0.240 0.240 9,000 2,160 0.2400 0.240 0.240 0.248 0.240 0.240 9,000 0.2400 -4.00%
2023-07-21 0 0.250 - 0.250 - - 6,000 1,440 0.2400 0.250 - 0.250 - - 6,000 0.2400 -3.85%
2023-07-20 0 0.260 - 0.260 0.250 0.265 207,000 54,720 0.2643 0.260 - 0.260 0.250 0.265 207,000 0.2643 13.04%
2023-07-19 0 0.230 - 0.230 0.230 0.230 216,208 49,724 0.2300 0.230 - 0.230 0.230 0.230 216,208 0.2300 -0.86%
2023-07-18 0 0.232 - 0.232 - - 750 148 0.1973 0.232 - 0.232 - - 750 0.1973 0.00%
2023-07-14 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2023-07-13 0 0.232 - 0.233 0.212 0.232 123,250 26,280 0.2132 0.232 - 0.233 0.212 0.232 123,250 0.2132 5.45%
2023-07-12 0 0.220 0.211 0.225 - - 437 89 0.2037 0.220 0.211 0.225 - - 437 0.2037 0.00%
2023-07-11 0 0.220 0.218 0.222 - - 0 0 - 0.220 0.218 0.222 - - 0 - 0.00%
2023-07-10 0 0.220 0.196 0.225 - - 0 0 - 0.220 0.196 0.225 - - 0 - 0.00%
2023-07-07 0 0.220 0.197 0.220 0.216 0.226 129,958 28,406 0.2186 0.220 0.197 0.220 0.216 0.226 129,958 0.2186 39.24%
2023-07-06 0 0.158 0.163 0.237 0.151 0.151 9,000 1,359 0.1510 0.158 0.163 0.237 0.151 0.151 9,000 0.1510 -29.15%
2023-07-05 0 0.223 - 0.236 0.223 0.224 133,500 29,844 0.2236 0.223 - 0.236 0.223 0.224 133,500 0.2236 -8.98%
2023-07-04 0 0.245 0.222 0.246 - - 9,000 2,205 0.2450 0.245 0.222 0.246 - - 9,000 0.2450 7.93%
2023-07-03 0 0.227 0.226 0.247 0.226 0.275 121,500 28,327 0.2331 0.227 0.226 0.247 0.226 0.275 121,500 0.2331 -5.42%
2023-06-30 0 0.240 0.236 - 0.240 0.243 31,417 7,539 0.2400 0.240 0.236 - 0.240 0.243 31,417 0.2400 0.00%
2023-06-29 0 0.240 0.236 0.280 0.240 0.250 95,062 23,393 0.2461 0.240 0.236 0.280 0.240 0.250 95,062 0.2461 -4.00%
2023-06-28 0 0.250 0.236 0.275 - - 0 0 - 0.250 0.236 0.275 - - 0 - 0.00%
2023-06-27 0 0.250 0.237 0.250 0.250 0.250 9,000 2,250 0.2500 0.250 0.237 0.250 0.250 0.250 9,000 0.2500 5.49%
2023-06-26 0 0.237 0.236 0.270 - - 2,395 540 0.2255 0.237 0.236 0.270 - - 2,395 0.2255 0.00%
2023-06-23 0 0.237 0.235 0.280 0.237 0.237 13,583 3,170 0.2334 0.237 0.235 0.280 0.237 0.237 13,583 0.2334 0.00%
2023-06-21 0 0.237 0.237 0.300 - - 9,312 2,214 0.2378 0.237 0.237 0.300 - - 9,312 0.2378 0.42%
2023-06-20 0 0.236 0.239 0.250 0.236 0.241 37,500 8,884 0.2369 0.236 0.239 0.250 0.236 0.241 37,500 0.2369 0.43%
2023-06-19 0 0.235 0.235 0.280 0.233 0.250 117,000 27,666 0.2365 0.235 0.235 0.280 0.233 0.250 117,000 0.2365 -12.96%
2023-06-16 0 0.270 0.233 0.270 0.280 0.280 13,791 3,621 0.2626 0.270 0.233 0.270 0.280 0.280 13,791 0.2626 3.85%
2023-06-15 0 0.260 0.242 0.260 0.260 0.260 9,000 2,340 0.2600 0.260 0.242 0.260 0.260 0.260 9,000 0.2600 4.00%
2023-06-14 0 0.250 0.232 0.260 - - 0 0 - 0.250 0.232 0.260 - - 0 - 0.00%
2023-06-13 0 0.250 0.242 0.260 0.227 0.270 119,250 32,446 0.2721 0.250 0.242 0.260 0.227 0.270 119,250 0.2721 0.00%
2023-06-12 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2023-06-09 0 0.250 0.238 0.250 - - 1,250 281 0.2248 0.250 0.238 0.250 - - 1,250 0.2248 -1.96%
2023-06-08 0 0.255 0.238 0.265 - - 0 0 - 0.255 0.238 0.265 - - 0 - 0.00%
2023-06-07 0 0.255 0.255 0.270 0.238 0.270 47,167 11,781 0.2498 0.255 0.255 0.270 0.238 0.270 47,167 0.2498 2.00%
2023-06-06 0 0.250 0.226 0.250 - - 3,291 728 0.2212 0.250 0.226 0.250 - - 3,291 0.2212 0.00%
2023-06-05 0 0.250 0.226 0.265 - - 1,500 330 0.2200 0.250 0.226 0.265 - - 1,500 0.2200 0.00%
2023-06-02 0 0.250 0.228 0.280 - - 0 0 - 0.250 0.228 0.280 - - 0 - 0.00%
2023-06-01 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2023-05-31 0 0.250 0.226 0.265 0.250 0.250 63,000 15,750 0.2500 0.250 0.226 0.265 0.250 0.250 63,000 0.2500 5.49%
2023-05-30 0 0.237 0.237 0.275 0.237 0.237 52,500 12,333 0.2349 0.237 0.237 0.275 0.237 0.237 52,500 0.2349 -8.85%
2023-05-29 0 0.260 0.260 0.280 0.255 0.260 21,750 5,553 0.2553 0.260 0.260 0.280 0.255 0.260 21,750 0.2553 4.00%
2023-05-25 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2023-05-24 0 0.250 - 0.260 - - 208 47 0.2260 0.250 - 0.260 - - 208 0.2260 0.00%
2023-05-23 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2023-05-22 0 0.250 0.234 0.260 - - 0 0 - 0.250 0.234 0.260 - - 0 - 0.00%
2023-05-19 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2023-05-18 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2023-05-17 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2023-05-16 0 0.250 0.250 0.260 0.233 0.234 45,750 10,590 0.2315 0.250 0.250 0.260 0.233 0.234 45,750 0.2315 0.00%
2023-05-15 0 0.250 0.240 0.270 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2023-05-12 0 0.250 0.240 0.270 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2023-05-11 0 0.250 - 0.260 0.250 0.285 35,250 9,213 0.2614 0.250 - 0.260 0.250 0.285 35,250 0.2614 -1.96%
2023-05-10 0 0.255 - 0.285 - - 2,083 468 0.2247 0.255 - 0.285 - - 2,083 0.2247 0.00%
2023-05-09 0 0.255 0.250 0.255 0.250 0.260 36,541 9,219 0.2523 0.255 0.250 0.255 0.250 0.260 36,541 0.2523 -1.92%
2023-05-08 0 0.260 0.260 0.275 - - 1,666 406 0.2437 0.260 0.260 0.275 - - 1,666 0.2437 4.42%
2023-05-05 0 0.249 0.245 0.290 - - 21 4 0.1905 0.249 0.245 0.290 - - 21 0.1905 0.00%
2023-05-04 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2023-05-03 0 0.249 - 0.285 0.249 0.249 9,166 2,280 0.2487 0.249 - 0.285 0.249 0.249 9,166 0.2487 -2.35%
2023-05-02 0 0.255 - 0.255 - - 2,291 549 0.2396 0.255 - 0.255 - - 2,291 0.2396 0.00%
2023-04-28 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-04-27 0 0.255 0.199 0.255 - - 0 0 - 0.255 0.199 0.255 - - 0 - 0.00%
2023-04-26 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-04-25 0 0.255 0.255 0.275 0.255 0.255 81,000 20,655 0.2550 0.255 0.255 0.275 0.255 0.255 81,000 0.2550 -10.53%
2023-04-24 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2023-04-21 0 0.285 0.255 0.285 - - 10,500 2,531 0.2410 0.285 0.255 0.285 - - 10,500 0.2410 -1.72%
2023-04-20 0 0.290 0.255 0.290 0.255 0.290 19,103 5,173 0.2708 0.290 0.255 0.290 0.255 0.290 19,103 0.2708 9.43%
2023-04-19 0 0.265 0.255 0.285 - - 0 0 - 0.265 0.255 0.285 - - 0 - 0.00%
2023-04-18 0 0.265 0.255 0.290 - - 8,666 2,077 0.2397 0.265 0.255 0.290 - - 8,666 0.2397 0.00%
2023-04-17 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - -1.85%
2023-04-14 0 0.270 0.246 0.270 0.285 0.285 9,000 2,565 0.2850 0.270 0.246 0.270 0.285 0.285 9,000 0.2850 3.85%
2023-04-13 0 0.260 0.260 0.275 0.260 0.280 37,250 9,851 0.2645 0.260 0.260 0.275 0.260 0.280 37,250 0.2645 -1.89%
2023-04-12 0 0.265 - 0.280 0.265 0.265 22,500 5,827 0.2590 0.265 - 0.280 0.265 0.265 22,500 0.2590 -5.36%
2023-04-11 0 0.280 0.243 0.280 0.250 0.280 18,000 4,770 0.2650 0.280 0.243 0.280 0.250 0.280 18,000 0.2650 7.69%
2023-04-06 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2023-04-04 0 0.260 0.247 0.260 - - 0 0 - 0.260 0.247 0.260 - - 0 - 0.00%
2023-04-03 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2023-03-31 0 0.265 0.250 0.265 0.265 0.265 18,000 4,770 0.2650 0.265 0.250 0.265 0.265 0.265 18,000 0.2650 0.00%
2023-03-30 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2023-03-29 0 0.270 0.250 0.270 0.275 0.280 18,000 4,995 0.2775 0.270 0.250 0.270 0.275 0.280 18,000 0.2775 1.89%
2023-03-28 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2023-03-27 0 0.265 - 0.265 0.275 0.275 9,000 2,475 0.2750 0.265 - 0.265 0.275 0.275 9,000 0.2750 -1.85%
2023-03-24 0 0.270 0.250 0.270 0.275 0.275 21,750 5,850 0.2690 0.270 0.250 0.270 0.275 0.275 21,750 0.2690 0.00%
2023-03-23 0 0.270 0.250 0.270 0.275 0.275 9,000 2,475 0.2750 0.270 0.250 0.270 0.275 0.275 9,000 0.2750 3.85%
2023-03-22 0 0.260 0.120 0.280 0.246 0.265 318,000 82,449 0.2593 0.260 0.120 0.280 0.246 0.265 318,000 0.2593 4.84%
2023-03-21 0 0.248 0.248 0.255 - - 5,833 1,365 0.2340 0.248 0.248 0.255 - - 5,833 0.2340 2.90%
2023-03-20 0 0.241 - 0.249 0.241 0.241 11,708 2,799 0.2391 0.241 - 0.249 0.241 0.241 11,708 0.2391 -0.82%
2023-03-17 0 0.243 0.241 0.250 0.243 0.250 135,000 33,246 0.2463 0.243 0.241 0.250 0.243 0.250 135,000 0.2463 -2.80%
2023-03-16 0 0.250 0.241 0.250 0.275 0.275 88,500 24,112 0.2725 0.250 0.241 0.250 0.275 0.275 88,500 0.2725 -9.09%
2023-03-15 0 0.275 0.250 0.275 - - 5,458 1,316 0.2411 0.275 0.250 0.275 - - 5,458 0.2411 0.00%
2023-03-14 0 0.275 0.241 0.275 - - 1,583 372 0.2350 0.275 0.241 0.275 - - 1,583 0.2350 0.00%
2023-03-13 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-03-10 0 0.275 0.241 0.275 - - 0 0 - 0.275 0.241 0.275 - - 0 - 0.00%
2023-03-09 0 0.275 0.241 0.280 0.275 0.275 13,500 3,523 0.2610 0.275 0.241 0.280 0.275 0.275 13,500 0.2610 0.00%
2023-03-08 0 0.275 0.241 0.275 - - 833 204 0.2449 0.275 0.241 0.275 - - 833 0.2449 0.00%
2023-03-07 0 0.275 0.250 0.275 - - 8,250 1,988 0.2410 0.275 0.250 0.275 - - 8,250 0.2410 0.00%
2023-03-06 0 0.275 0.255 0.275 0.275 0.275 9,000 2,475 0.2750 0.275 0.255 0.275 0.275 0.275 9,000 0.2750 5.77%
2023-03-03 0 0.260 0.260 0.265 0.260 0.265 45,000 11,880 0.2640 0.260 0.260 0.265 0.260 0.265 45,000 0.2640 4.00%
2023-03-02 0 0.250 0.250 0.260 0.248 0.248 13,791 3,211 0.2328 0.250 0.250 0.260 0.248 0.248 13,791 0.2328 0.00%
2023-03-01 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2023-02-28 0 0.250 0.250 0.265 0.250 0.250 9,000 2,250 0.2500 0.250 0.250 0.265 0.250 0.250 9,000 0.2500 0.00%
2023-02-27 0 0.250 0.250 0.265 - - 2,916 699 0.2397 0.250 0.250 0.265 - - 2,916 0.2397 0.00%
2023-02-24 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2023-02-23 0 0.250 0.250 0.265 0.250 0.250 41,583 10,176 0.2447 0.250 0.250 0.265 0.250 0.250 41,583 0.2447 0.00%
2023-02-22 0 0.250 0.250 0.265 - - 396 96 0.2424 0.250 0.250 0.265 - - 396 0.2424 0.00%
2023-02-21 0 0.250 0.250 0.265 0.250 0.250 9,000 2,250 0.2500 0.250 0.250 0.265 0.250 0.250 9,000 0.2500 0.00%
2023-02-20 0 0.250 0.250 0.265 0.250 0.250 21,083 5,152 0.2444 0.250 0.250 0.265 0.250 0.250 21,083 0.2444 -5.66%
2023-02-17 0 0.265 0.246 0.275 - - 208 52 0.2500 0.265 0.246 0.275 - - 208 0.2500 0.00%
2023-02-16 0 0.265 0.250 0.280 - - 0 0 - 0.265 0.250 0.280 - - 0 - 0.00%
2023-02-15 0 0.265 0.238 0.270 0.237 0.265 106,500 26,091 0.2450 0.265 0.238 0.270 0.237 0.265 106,500 0.2450 1.92%
2023-02-14 0 0.260 0.246 0.280 0.255 0.260 36,000 9,270 0.2575 0.260 0.246 0.280 0.255 0.260 36,000 0.2575 0.00%
2023-02-13 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2023-02-10 0 0.260 0.245 0.260 0.265 0.265 9,000 2,385 0.2650 0.260 0.245 0.260 0.265 0.265 9,000 0.2650 4.84%
2023-02-09 0 0.248 0.238 0.275 0.248 0.270 18,000 4,662 0.2590 0.248 0.238 0.275 0.248 0.270 18,000 0.2590 -9.82%
2023-02-08 0 0.275 0.246 0.275 - - 0 0 - 0.275 0.246 0.275 - - 0 - 0.00%
2023-02-07 0 0.275 0.246 0.275 0.275 0.275 9,416 2,574 0.2734 0.275 0.246 0.275 0.275 0.275 9,416 0.2734 10.00%
2023-02-06 0 0.250 0.142 0.280 0.250 0.250 17,250 4,238 0.2457 0.250 0.142 0.280 0.250 0.250 17,250 0.2457 -1.96%
2023-02-03 0 0.255 0.250 0.285 - - 0 0 - 0.255 0.250 0.285 - - 0 - 0.00%
2023-02-02 0 0.255 0.250 0.255 0.255 0.260 30,749 7,808 0.2539 0.255 0.250 0.255 0.255 0.260 30,749 0.2539 2.00%
2023-02-01 0 0.250 0.250 0.285 0.250 0.250 26,250 6,315 0.2406 0.250 0.250 0.285 0.250 0.250 26,250 0.2406 0.00%
2023-01-31 0 0.250 0.250 0.275 0.250 0.250 180,000 45,000 0.2500 0.250 0.250 0.275 0.250 0.250 180,000 0.2500 -9.09%
2023-01-30 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2023-01-27 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2023-01-26 0 0.280 0.255 0.280 0.280 0.285 108,833 30,839 0.2834 0.280 0.255 0.280 0.280 0.285 108,833 0.2834 3.70%
2023-01-20 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2023-01-19 0 0.270 0.275 0.280 - - 0 0 - 0.270 0.275 0.280 - - 0 - 0.00%
2023-01-18 0 0.270 0.270 0.285 0.240 0.240 15,000 3,540 0.2360 0.270 0.270 0.285 0.240 0.240 15,000 0.2360 -3.57%
2023-01-17 0 0.280 0.250 0.290 0.247 0.280 108,208 27,059 0.2501 0.280 0.250 0.290 0.247 0.280 108,208 0.2501 -3.45%
2023-01-16 0 0.290 0.242 0.290 0.290 0.290 16,500 4,635 0.2809 0.290 0.242 0.290 0.290 0.290 16,500 0.2809 -3.33%
2023-01-13 0 0.300 0.250 0.305 0.255 0.300 180,416 45,982 0.2549 0.300 0.250 0.305 0.255 0.300 180,416 0.2549 -1.64%
2023-01-12 0 0.305 0.265 0.305 0.250 0.310 123,686 34,832 0.2816 0.305 0.265 0.305 0.250 0.310 123,686 0.2816 5.17%
2023-01-11 0 0.290 0.280 0.290 0.290 0.290 105,000 30,360 0.2891 0.290 0.280 0.290 0.290 0.290 105,000 0.2891 -1.69%
2023-01-10 0 0.295 0.300 0.310 0.280 0.280 81,208 22,732 0.2799 0.295 0.300 0.310 0.280 0.280 81,208 0.2799 1.72%
2023-01-09 0 0.290 0.270 0.280 - - 0 0 - 0.290 0.270 0.280 - - 0 - 0.00%
2023-01-06 0 0.290 0.250 0.290 - - 6,750 1,633 0.2419 0.290 0.250 0.290 - - 6,750 0.2419 -6.45%
2023-01-05 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2023-01-04 0 0.310 0.260 0.310 - - 3,750 937 0.2499 0.310 0.260 0.310 - - 3,750 0.2499 0.00%
2023-01-03 0 0.310 0.285 0.310 0.285 0.310 90,000 27,450 0.3050 0.310 0.285 0.310 0.285 0.310 90,000 0.3050 0.00%
2022-12-30 0 0.310 0.295 0.310 0.285 0.320 179,957 55,551 0.3087 0.310 0.295 0.310 0.285 0.320 179,957 0.3087 12.73%
2022-12-29 0 0.275 - 0.290 - - 0 0 - 0.275 - 0.290 - - 0 - 0.00%
2022-12-28 0 0.275 0.241 0.280 0.275 0.275 9,833 2,658 0.2703 0.275 0.241 0.280 0.275 0.275 9,833 0.2703 17.02%
2022-12-23 0 0.235 0.235 0.275 0.231 0.270 79,145 20,730 0.2619 0.235 0.235 0.275 0.231 0.270 79,145 0.2619 -6.00%
2022-12-22 0 0.250 0.220 0.255 0.222 0.255 216,166 52,942 0.2449 0.250 0.220 0.255 0.222 0.255 216,166 0.2449 4.17%
2022-12-21 0 0.240 0.226 0.260 0.212 0.240 102,300 24,064 0.2352 0.240 0.226 0.260 0.212 0.240 102,300 0.2352 2.56%
2022-12-20 0 0.234 0.212 0.240 - - 0 0 - 0.234 0.212 0.240 - - 0 - 0.00%
2022-12-19 0 0.234 0.210 0.234 - - 104 22 0.2115 0.234 0.210 0.234 - - 104 0.2115 0.00%
2022-12-16 0 0.234 0.215 0.234 - - 0 0 - 0.234 0.215 0.234 - - 0 - 0.00%
2022-12-15 0 0.234 0.208 0.234 0.234 0.234 27,166 6,351 0.2338 0.234 0.208 0.234 0.234 0.234 27,166 0.2338 0.00%
2022-12-14 0 0.234 0.220 0.239 0.232 0.234 36,000 8,406 0.2335 0.234 0.220 0.239 0.232 0.234 36,000 0.2335 0.00%
2022-12-13 0 0.234 0.209 0.234 0.206 0.237 36,791 7,703 0.2094 0.234 0.209 0.234 0.206 0.237 36,791 0.2094 -1.68%
2022-12-12 0 0.238 0.206 0.238 - - 0 0 - 0.238 0.206 0.238 - - 0 - 0.00%
2022-12-09 0 0.238 0.220 0.238 0.238 0.238 9,000 2,142 0.2380 0.238 0.220 0.238 0.238 0.238 9,000 0.2380 10.19%
2022-12-08 0 0.216 0.216 0.239 0.215 0.216 39,000 8,307 0.2130 0.216 0.216 0.239 0.215 0.216 39,000 0.2130 -1.82%
2022-12-07 0 0.220 0.218 0.239 - - 104 20 0.1923 0.220 0.218 0.239 - - 104 0.1923 0.00%
2022-12-06 0 0.220 0.220 0.238 0.220 0.238 54,000 12,366 0.2290 0.220 0.220 0.238 0.220 0.238 54,000 0.2290 -7.56%
2022-12-05 0 0.238 0.220 0.238 0.218 0.238 26,333 5,853 0.2223 0.238 0.220 0.238 0.218 0.238 26,333 0.2223 6.25%
2022-12-02 0 0.224 0.218 0.238 - - 0 0 - 0.224 0.218 0.238 - - 0 - 0.00%
2022-12-01 0 0.224 0.224 0.240 0.220 0.242 58,291 13,140 0.2254 0.224 0.224 0.240 0.220 0.242 58,291 0.2254 1.36%
2022-11-30 0 0.221 0.221 0.230 0.218 0.221 90,000 19,701 0.2189 0.221 0.221 0.230 0.218 0.221 90,000 0.2189 -7.14%
2022-11-29 0 0.238 0.226 0.238 - - 416 88 0.2115 0.238 0.226 0.238 - - 416 0.2115 0.00%
2022-11-28 0 0.238 0.218 0.238 - - 1,666 349 0.2095 0.238 0.218 0.238 - - 1,666 0.2095 0.00%
2022-11-25 0 0.238 0.221 0.238 - - 0 0 - 0.238 0.221 0.238 - - 0 - -0.83%
2022-11-24 0 0.240 0.220 0.240 0.231 0.240 24,000 5,559 0.2316 0.240 0.220 0.240 0.231 0.240 24,000 0.2316 7.62%
2022-11-23 0 0.223 0.223 0.242 0.220 0.249 139,500 31,221 0.2238 0.223 0.223 0.242 0.220 0.249 139,500 0.2238 -6.69%
2022-11-22 0 0.239 0.206 0.239 0.220 0.242 180,000 40,770 0.2265 0.239 0.206 0.239 0.220 0.242 180,000 0.2265 8.64%
2022-11-21 0 0.220 0.207 0.220 0.220 0.220 9,021 1,984 0.2199 0.220 0.207 0.220 0.220 0.220 9,021 0.2199 4.27%
2022-11-18 0 0.211 0.206 0.241 0.239 0.239 9,000 2,151 0.2390 0.211 0.206 0.241 0.239 0.239 9,000 0.2390 0.00%
2022-11-17 0 0.211 0.210 - - - 18,000 3,798 0.2110 0.211 0.210 - - - 18,000 0.2110 0.00%
2022-11-16 0 0.211 0.208 0.245 0.211 0.240 101,250 23,919 0.2362 0.211 0.208 0.245 0.211 0.240 101,250 0.2362 -8.26%
2022-11-15 0 0.230 0.210 0.230 0.203 0.230 576,000 126,810 0.2202 0.230 0.210 0.230 0.203 0.230 576,000 0.2202 4.55%
2022-11-14 0 0.220 0.220 0.238 0.205 0.238 44,250 9,651 0.2181 0.220 0.220 0.238 0.205 0.238 44,250 0.2181 0.00%
2022-11-11 0 0.220 0.220 0.222 0.215 0.220 126,000 27,495 0.2182 0.220 0.220 0.222 0.215 0.220 126,000 0.2182 0.46%
2022-11-10 0 0.219 0.194 0.221 0.191 0.219 74,937 14,676 0.1958 0.219 0.194 0.221 0.191 0.219 74,937 0.1958 6.83%
2022-11-09 0 0.205 0.191 0.225 0.205 0.210 90,000 18,540 0.2060 0.205 0.191 0.225 0.205 0.210 90,000 0.2060 -0.49%
2022-11-08 0 0.206 0.200 0.215 0.206 0.220 423,020 88,600 0.2094 0.206 0.200 0.215 0.206 0.220 423,020 0.2094 -9.25%
2022-11-07 0 0.227 0.227 0.230 - - 0 0 - 0.227 0.227 0.230 - - 0 - 5.58%
2022-11-04 0 0.215 0.215 0.220 0.206 0.220 153,000 33,534 0.2192 0.215 0.215 0.220 0.206 0.220 153,000 0.2192 0.47%
2022-11-03 0 0.214 0.160 0.220 - - 125 25 0.2000 0.214 0.160 0.220 - - 125 0.2000 0.00%
2022-11-02 0 0.214 0.210 0.238 - - 0 0 - 0.214 0.210 0.238 - - 0 - 0.00%
2022-11-01 0 0.214 0.201 0.220 0.214 0.244 86,250 18,950 0.2197 0.214 0.201 0.220 0.214 0.244 86,250 0.2197 -2.73%
2022-10-31 0 0.220 0.185 0.220 - - 0 0 - 0.220 0.185 0.220 - - 0 - -2.22%
2022-10-28 0 0.225 0.185 0.237 - - 0 0 - 0.225 0.185 0.237 - - 0 - 0.00%
2022-10-27 0 0.225 0.217 0.241 - - 8,250 1,757 0.2130 0.225 0.217 0.241 - - 8,250 0.2130 0.00%
2022-10-26 0 0.225 0.215 0.225 0.225 0.225 101,083 22,631 0.2239 0.225 0.215 0.225 0.225 0.225 101,083 0.2239 0.00%
2022-10-25 0 0.225 0.225 0.242 0.215 0.224 201,479 44,241 0.2196 0.225 0.225 0.242 0.215 0.224 201,479 0.2196 4.65%
2022-10-24 0 0.215 0.193 0.215 - - 0 0 - 0.215 0.193 0.215 - - 0 - 0.00%
2022-10-21 0 0.215 0.208 0.233 0.210 0.229 255,979 55,364 0.2163 0.215 0.208 0.233 0.210 0.229 255,979 0.2163 0.47%
2022-10-20 0 0.214 0.212 0.227 0.212 0.243 112,500 24,196 0.2151 0.214 0.212 0.227 0.212 0.243 112,500 0.2151 0.94%
2022-10-19 0 0.212 0.217 0.247 0.210 0.240 132,624 30,489 0.2299 0.212 0.217 0.247 0.210 0.240 132,624 0.2299 -1.85%
2022-10-18 0 0.216 0.215 0.232 0.216 0.244 45,104 10,093 0.2238 0.216 0.215 0.232 0.216 0.244 45,104 0.2238 -4.00%
2022-10-17 0 0.225 0.225 0.245 0.206 0.225 54,000 11,565 0.2142 0.225 0.225 0.245 0.206 0.225 54,000 0.2142 -0.44%
2022-10-14 0 0.226 0.226 0.233 0.202 0.260 208,541 46,749 0.2242 0.226 0.226 0.233 0.202 0.260 208,541 0.2242 18.95%
2022-10-13 0 0.190 0.190 0.210 0.190 0.225 117,000 25,470 0.2177 0.190 0.190 0.210 0.190 0.225 117,000 0.2177 -9.52%
2022-10-12 0 0.210 0.210 0.260 0.225 0.345 359,250 90,075 0.2507 0.210 0.210 0.260 0.225 0.345 359,250 0.2507 -9.48%
2022-10-11 0 0.232 0.231 0.250 0.232 0.260 162,000 39,096 0.2413 0.232 0.231 0.250 0.232 0.260 162,000 0.2413 -10.77%
2022-10-10 0 0.260 0.260 0.285 0.260 0.270 45,000 11,925 0.2650 0.260 0.260 0.285 0.260 0.270 45,000 0.2650 -20.00%
2022-10-07 0 0.325 0.270 0.325 0.325 0.325 18,000 5,850 0.3250 0.325 0.270 0.325 0.325 0.325 18,000 0.3250 -1.52%
2022-10-06 0 0.330 0.300 0.330 - - 149 43 0.2886 0.330 0.300 0.330 - - 149 0.2886 -1.49%
2022-10-05 0 0.335 0.285 0.340 0.335 0.335 10,041 3,270 0.3257 0.335 0.285 0.340 0.335 0.335 10,041 0.3257 4.69%
2022-10-03 0 0.320 0.275 0.340 - - 0 0 - 0.320 0.275 0.340 - - 0 - 0.00%
2022-09-30 0 0.320 0.320 0.350 0.305 0.305 27,000 8,235 0.3050 0.320 0.320 0.350 0.305 0.305 27,000 0.3050 14.29%
2022-09-29 0 0.280 0.265 0.360 0.280 0.280 31,500 8,685 0.2757 0.280 0.265 0.360 0.280 0.280 31,500 0.2757 -20.00%
2022-09-28 0 0.350 0.280 0.365 - - 0 0 - 0.350 0.280 0.365 - - 0 - 0.00%
2022-09-27 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2022-09-26 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2022-09-23 0 0.350 0.350 0.365 0.350 0.350 57,583 19,902 0.3456 0.350 0.350 0.365 0.350 0.350 57,583 0.3456 0.00%
2022-09-22 0 0.350 0.305 0.350 0.360 0.360 90,000 32,400 0.3600 0.350 0.305 0.350 0.360 0.360 90,000 0.3600 0.00%
2022-09-21 0 0.350 0.310 0.350 - - 664 199 0.2997 0.350 0.310 0.350 - - 664 0.2997 0.00%
2022-09-20 0 0.350 0.350 0.360 0.350 0.355 185,250 64,777 0.3497 0.350 0.350 0.360 0.350 0.355 185,250 0.3497 2.94%
2022-09-19 0 0.340 0.335 0.350 0.315 0.340 270,125 89,857 0.3326 0.340 0.335 0.350 0.315 0.340 270,125 0.3326 9.68%
2022-09-16 0 0.310 0.300 0.315 0.310 0.335 81,000 26,280 0.3244 0.310 0.300 0.315 0.310 0.335 81,000 0.3244 3.33%
2022-09-15 0 0.300 0.300 0.340 0.290 0.325 102,958 31,874 0.3096 0.300 0.300 0.340 0.290 0.325 102,958 0.3096 9.09%
2022-09-14 0 0.275 0.275 0.330 0.265 0.350 765,000 250,605 0.3276 0.275 0.275 0.330 0.265 0.350 765,000 0.3276 -11.29%
2022-09-13 0 0.310 0.310 0.385 0.310 0.335 72,208 23,783 0.3294 0.310 0.310 0.385 0.310 0.335 72,208 0.3294 -19.48%
2022-09-09 0 0.385 0.335 0.385 0.390 0.390 9,041 3,522 0.3896 0.385 0.335 0.385 0.390 0.390 9,041 0.3896 10.00%
2022-09-08 0 0.350 0.350 0.380 0.350 0.350 13,437 4,613 0.3433 0.350 0.350 0.380 0.350 0.350 13,437 0.3433 6.06%
2022-09-07 0 0.330 - 0.380 0.330 0.330 15,458 4,981 0.3222 0.330 - 0.380 0.330 0.330 15,458 0.3222 -13.16%
2022-09-06 0 0.380 0.355 0.425 - - 104 34 0.3269 0.380 0.355 0.425 - - 104 0.3269 0.00%
2022-09-05 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2022-09-02 0 0.380 0.380 0.400 0.360 0.360 17,250 5,962 0.3456 0.380 0.380 0.400 0.360 0.360 17,250 0.3456 -5.00%
2022-09-01 0 0.400 0.350 0.415 - - 416 137 0.3293 0.400 0.350 0.415 - - 416 0.3293 0.00%
2022-08-31 0 0.400 0.360 0.410 0.355 0.370 72,000 26,595 0.3694 0.400 0.360 0.410 0.355 0.370 72,000 0.3694 -1.23%
2022-08-30 0 0.405 0.365 0.530 - - 0 0 - 0.405 0.365 0.530 - - 0 - 0.00%
2022-08-29 0 0.405 0.360 0.500 0.405 0.405 9,000 3,645 0.4050 0.405 0.360 0.500 0.405 0.405 9,000 0.4050 12.50%
2022-08-26 0 0.360 0.355 0.410 0.360 0.360 9,145 3,289 0.3597 0.360 0.355 0.410 0.360 0.360 9,145 0.3597 -12.20%
2022-08-25 0 0.410 0.355 0.460 - - 0 0 - 0.410 0.355 0.460 - - 0 - 0.00%
2022-08-24 0 0.410 0.355 0.450 - - 6,250 2,125 0.3400 0.410 0.355 0.450 - - 6,250 0.3400 0.00%
2022-08-23 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2022-08-22 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2022-08-19 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2022-08-18 0 0.410 0.380 0.410 - - 1,354 460 0.3397 0.410 0.380 0.410 - - 1,354 0.3397 0.00%
2022-08-17 0 0.410 0.410 0.430 0.390 0.475 85,166 33,949 0.3986 0.410 0.410 0.430 0.390 0.475 85,166 0.3986 0.00%
2022-08-16 0 0.410 0.320 0.415 - - 208 79 0.3798 0.410 0.320 0.415 - - 208 0.3798 0.00%
2022-08-15 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - -1.20%
2022-08-12 0 0.415 0.390 0.415 - - 624 234 0.3750 0.415 0.390 0.415 - - 624 0.3750 0.00%
2022-08-11 0 0.415 0.375 0.415 0.415 0.415 9,000 3,735 0.4150 0.415 0.375 0.415 0.415 0.415 9,000 0.4150 7.79%
2022-08-10 0 0.385 0.360 0.420 - - 0 0 - 0.385 0.360 0.420 - - 0 - 0.00%
2022-08-09 0 0.385 0.385 0.420 0.385 0.385 16,500 6,202 0.3759 0.385 0.385 0.420 0.385 0.385 16,500 0.3759 -7.23%
2022-08-08 0 0.415 0.385 0.415 - - 2,125 783 0.3685 0.415 0.385 0.415 - - 2,125 0.3685 -2.35%
2022-08-05 0 0.425 0.385 0.450 - - 0 0 - 0.425 0.385 0.450 - - 0 - 0.00%
2022-08-04 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - -1.16%
2022-08-03 0 0.430 0.385 0.430 - - 416 153 0.3678 0.430 0.385 0.430 - - 416 0.3678 0.00%
2022-08-02 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - -2.27%
2022-08-01 0 0.440 0.395 0.440 0.390 0.450 26,750 10,797 0.4036 0.440 0.395 0.440 0.390 0.450 26,750 0.4036 10.00%
2022-07-29 0 0.400 0.400 0.445 0.390 0.435 81,000 33,705 0.4161 0.400 0.400 0.445 0.390 0.435 81,000 0.4161 -10.11%
2022-07-28 0 0.445 0.410 0.450 0.405 0.445 22,012 9,401 0.4271 0.445 0.410 0.450 0.405 0.445 22,012 0.4271 1.14%
2022-07-27 0 0.440 0.400 0.460 0.440 0.440 51,792 22,178 0.4282 0.440 0.400 0.460 0.440 0.440 51,792 0.4282 0.00%
2022-07-26 0 0.440 0.440 0.445 0.380 0.485 376,916 170,007 0.4510 0.440 0.440 0.445 0.380 0.485 376,916 0.4510 4.76%
2022-07-25 0 0.420 0.365 0.430 0.395 0.440 52,166 21,427 0.4107 0.420 0.365 0.430 0.395 0.440 52,166 0.4107 7.69%
2022-07-22 0 0.390 0.380 0.390 0.390 0.390 27,000 10,530 0.3900 0.390 0.380 0.390 0.390 0.390 27,000 0.3900 0.00%
2022-07-21 0 0.390 0.380 0.390 0.390 0.390 9,416 3,657 0.3884 0.390 0.380 0.390 0.390 0.390 9,416 0.3884 0.00%
2022-07-20 0 0.390 0.390 0.395 0.380 0.395 130,854 50,440 0.3855 0.390 0.390 0.395 0.380 0.395 130,854 0.3855 4.00%
2022-07-19 0 0.375 0.390 0.395 0.375 0.400 1,253,436 490,544 0.3914 0.375 0.390 0.395 0.375 0.400 1,253,436 0.3914 -1.32%
2022-07-18 0 0.380 0.360 0.380 0.390 0.390 9,041 3,523 0.3897 0.380 0.360 0.380 0.390 0.390 9,041 0.3897 -2.56%
2022-07-15 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -2.50%
2022-07-14 0 0.400 0.305 0.400 - - 208 62 0.2981 0.400 0.305 0.400 - - 208 0.2981 -1.23%
2022-07-13 0 0.405 0.405 0.410 0.380 0.385 27,750 10,623 0.3828 0.405 0.405 0.410 0.380 0.385 27,750 0.3828 -6.90%
2022-07-12 0 0.435 0.390 0.450 - - 249 102 0.4096 0.435 0.390 0.450 - - 249 0.4096 0.00%
2022-07-11 0 0.435 0.400 0.435 - - 5,835 1,969 0.3374 0.435 0.400 0.435 - - 5,835 0.3374 0.00%
2022-07-08 0 0.435 0.405 0.450 - - 0 0 - 0.435 0.405 0.450 - - 0 - 0.00%
2022-07-07 0 0.435 0.435 0.445 0.415 0.485 328,500 148,893 0.4533 0.435 0.435 0.445 0.415 0.485 328,500 0.4533 7.41%
2022-07-06 0 0.405 0.420 0.425 0.385 0.445 82,500 32,167 0.3899 0.405 0.420 0.425 0.385 0.445 82,500 0.3899 0.00%
2022-07-05 0 0.405 0.370 0.450 0.405 0.405 9,240 3,731 0.4038 0.405 0.370 0.450 0.405 0.405 9,240 0.4038 0.00%
2022-07-04 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - -2.41%
2022-06-30 0 0.415 0.435 0.450 0.405 0.430 27,750 11,583 0.4174 0.415 0.435 0.450 0.405 0.430 27,750 0.4174 0.00%
2022-06-29 0 0.415 0.415 0.490 0.415 0.415 15,000 6,045 0.4030 0.415 0.415 0.490 0.415 0.415 15,000 0.4030 -12.63%
2022-06-28 0 0.475 0.420 0.480 0.475 0.480 155,041 73,731 0.4756 0.475 0.420 0.480 0.475 0.480 155,041 0.4756 -2.06%
2022-06-27 0 0.485 0.450 0.490 0.450 0.485 27,208 12,552 0.4613 0.485 0.450 0.490 0.450 0.485 27,208 0.4613 12.79%
2022-06-24 0 0.430 0.385 0.430 0.445 0.500 34,500 15,817 0.4585 0.430 0.385 0.430 0.445 0.500 34,500 0.4585 -7.53%
2022-06-23 0 0.465 0.465 0.470 0.455 0.510 258,270 123,493 0.4782 0.465 0.465 0.470 0.455 0.510 258,270 0.4782 3.33%
2022-06-22 0 0.450 0.445 0.450 0.430 0.455 237,750 105,341 0.4431 0.450 0.445 0.450 0.430 0.455 237,750 0.4431 4.65%
2022-06-21 0 0.430 0.400 0.430 0.380 0.430 73,750 29,237 0.3964 0.430 0.400 0.430 0.380 0.430 73,750 0.3964 13.16%
2022-06-20 0 0.380 0.360 0.405 0.300 0.390 2,670,750 912,656 0.3417 0.380 0.360 0.405 0.300 0.390 2,670,750 0.3417 -2.56%
2022-06-17 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2022-06-16 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2022-06-15 0 0.390 0.365 0.390 - - 21 7 0.3333 0.390 0.365 0.390 - - 21 0.3333 0.00%
2022-06-14 0 0.390 0.390 0.395 0.375 0.375 84,000 31,455 0.3745 0.390 0.390 0.395 0.375 0.375 84,000 0.3745 -1.27%
2022-06-13 0 0.395 0.395 0.400 0.370 0.400 27,062 10,551 0.3899 0.395 0.395 0.400 0.370 0.400 27,062 0.3899 0.00%
2022-06-10 0 0.395 0.395 0.400 0.380 0.380 17,250 6,472 0.3752 0.395 0.395 0.400 0.380 0.380 17,250 0.3752 -1.25%
2022-06-09 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-06-08 0 0.400 0.385 0.400 0.385 0.400 25,500 9,915 0.3888 0.400 0.385 0.400 0.385 0.400 25,500 0.3888 1.27%
2022-06-07 0 0.395 0.395 0.400 0.380 0.380 24,000 9,120 0.3800 0.395 0.395 0.400 0.380 0.380 24,000 0.3800 0.00%
2022-06-06 0 0.395 0.395 0.400 0.390 0.390 9,792 3,803 0.3884 0.395 0.395 0.400 0.390 0.390 9,792 0.3884 3.95%
2022-06-02 0 0.380 0.380 0.400 0.380 0.380 9,063 3,442 0.3798 0.380 0.380 0.400 0.380 0.380 9,063 0.3798 -3.80%
2022-06-01 0 0.395 0.380 0.405 - - 0 0 - 0.395 0.380 0.405 - - 0 - 0.00%
2022-05-31 0 0.395 0.380 0.400 0.395 0.395 27,000 10,665 0.3950 0.395 0.380 0.400 0.395 0.395 27,000 0.3950 2.60%
2022-05-30 0 0.385 0.370 0.400 0.370 0.385 237,208 89,400 0.3769 0.385 0.370 0.400 0.370 0.385 237,208 0.3769 1.32%
2022-05-27 0 0.380 0.380 0.390 0.380 0.385 18,000 6,885 0.3825 0.380 0.380 0.390 0.380 0.385 18,000 0.3825 0.00%
2022-05-26 0 0.380 0.380 0.405 0.380 0.380 9,000 3,420 0.3800 0.380 0.380 0.405 0.380 0.380 9,000 0.3800 0.00%
2022-05-25 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-05-24 0 0.380 0.380 0.405 0.380 0.380 28,500 10,830 0.3800 0.380 0.380 0.405 0.380 0.380 28,500 0.3800 -3.80%
2022-05-23 0 0.395 0.395 0.405 0.380 0.385 123,417 46,787 0.3791 0.395 0.395 0.405 0.380 0.385 123,417 0.3791 3.95%
2022-05-20 0 0.380 0.380 0.400 0.380 0.385 63,000 24,165 0.3836 0.380 0.380 0.400 0.380 0.385 63,000 0.3836 0.00%
2022-05-19 0 0.380 0.380 0.405 0.380 0.380 40,187 15,187 0.3779 0.380 0.380 0.405 0.380 0.380 40,187 0.3779 -5.00%
2022-05-18 0 0.400 0.400 0.405 0.380 0.400 355,062 137,480 0.3872 0.400 0.400 0.405 0.380 0.400 355,062 0.3872 8.11%
2022-05-17 0 0.370 0.370 0.405 0.370 0.375 102,750 38,006 0.3699 0.370 0.370 0.405 0.370 0.375 102,750 0.3699 -5.13%
2022-05-16 0 0.390 0.375 0.405 0.375 0.390 84,311 32,023 0.3798 0.390 0.375 0.405 0.375 0.390 84,311 0.3798 -1.27%
2022-05-13 0 0.395 0.365 0.395 0.370 0.395 63,000 24,300 0.3857 0.395 0.365 0.395 0.370 0.395 63,000 0.3857 9.72%
2022-05-12 0 0.360 0.360 0.370 0.360 0.370 78,000 28,515 0.3656 0.360 0.360 0.370 0.360 0.370 78,000 0.3656 -2.70%
2022-05-11 0 0.370 0.365 0.395 0.370 0.370 9,000 3,330 0.3700 0.370 0.365 0.395 0.370 0.370 9,000 0.3700 -6.33%
2022-05-10 0 0.395 0.365 0.405 0.360 0.395 185,291 71,271 0.3846 0.395 0.365 0.405 0.360 0.395 185,291 0.3846 1.28%
2022-05-06 0 0.390 0.390 0.405 0.355 0.360 18,000 6,435 0.3575 0.390 0.390 0.405 0.355 0.360 18,000 0.3575 -2.50%
2022-05-05 0 0.400 0.360 0.405 - - 2,250 776 0.3449 0.400 0.360 0.405 - - 2,250 0.3449 0.00%
2022-05-04 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2022-05-03 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2022-04-29 0 0.400 0.355 0.400 0.355 0.400 144,229 55,876 0.3874 0.400 0.355 0.400 0.355 0.400 144,229 0.3874 3.90%
2022-04-28 0 0.385 0.385 0.395 0.360 0.385 73,500 27,225 0.3704 0.385 0.385 0.395 0.360 0.385 73,500 0.3704 2.67%
2022-04-27 0 0.375 0.350 0.400 - - 0 0 - 0.375 0.350 0.400 - - 0 - 0.00%
2022-04-26 0 0.375 0.355 0.385 0.355 0.405 1,026,000 396,843 0.3868 0.375 0.355 0.385 0.355 0.405 1,026,000 0.3868 5.63%
2022-04-25 0 0.355 0.340 0.360 - - 2,083 676 0.3245 0.355 0.340 0.360 - - 2,083 0.3245 0.00%
2022-04-22 0 0.355 0.355 0.360 0.340 0.340 9,000 3,060 0.3400 0.355 0.355 0.360 0.340 0.340 9,000 0.3400 4.41%
2022-04-21 0 0.340 0.340 0.355 0.340 0.340 69,104 23,372 0.3382 0.340 0.340 0.355 0.340 0.340 69,104 0.3382 -4.23%
2022-04-20 0 0.355 0.355 0.360 - - 270 82 0.3037 0.355 0.355 0.360 - - 270 0.3037 5.97%
2022-04-19 0 0.335 0.335 0.375 0.330 0.330 15,750 5,017 0.3185 0.335 0.335 0.375 0.330 0.330 15,750 0.3185 -1.47%
2022-04-14 0 0.340 0.330 0.340 0.360 0.360 97,500 32,400 0.3323 0.340 0.330 0.340 0.360 0.360 97,500 0.3323 4.62%
2022-04-13 0 0.325 0.315 0.325 0.330 0.330 9,395 3,086 0.3285 0.325 0.315 0.325 0.330 0.330 9,395 0.3285 0.00%
2022-04-12 0 0.325 0.305 0.325 0.325 0.325 9,000 2,925 0.3250 0.325 0.305 0.325 0.325 0.325 9,000 0.3250 -2.99%
2022-04-11 0 0.335 0.345 0.380 0.320 0.320 100,500 32,130 0.3197 0.335 0.345 0.380 0.320 0.320 100,500 0.3197 6.35%
2022-04-08 0 0.315 0.300 0.375 0.315 0.315 9,416 2,953 0.3136 0.315 0.300 0.375 0.315 0.315 9,416 0.3136 -17.11%
2022-04-07 0 0.380 0.350 0.380 - - 3,750 1,312 0.3499 0.380 0.350 0.380 - - 3,750 0.3499 0.00%
2022-04-06 0 0.380 0.350 0.380 0.360 0.385 405,000 154,080 0.3804 0.380 0.350 0.380 0.360 0.385 405,000 0.3804 8.57%
2022-04-04 0 0.350 0.305 0.355 - - 1,679 449 0.2674 0.350 0.305 0.355 - - 1,679 0.2674 0.00%
2022-04-01 0 0.350 0.320 0.355 0.330 0.360 292,750 99,566 0.3401 0.350 0.320 0.355 0.330 0.360 292,750 0.3401 14.75%
2022-03-31 0 0.305 0.305 0.340 0.300 0.390 214,625 68,542 0.3194 0.305 0.305 0.340 0.300 0.390 214,625 0.3194 -3.17%
2022-03-30 0 0.315 0.280 0.315 0.310 0.320 152,100 47,839 0.3145 0.315 0.280 0.315 0.310 0.320 152,100 0.3145 6.78%
2022-03-29 0 0.295 0.305 0.350 0.285 0.285 9,687 2,744 0.2833 0.295 0.305 0.350 0.285 0.285 9,687 0.2833 -6.35%
2022-03-28 0 0.315 0.285 0.360 0.300 0.315 36,750 10,968 0.2984 0.315 0.285 0.360 0.300 0.315 36,750 0.2984 5.00%
2022-03-25 0 0.300 0.300 0.355 0.265 0.265 9,000 2,385 0.2650 0.300 0.300 0.355 0.265 0.265 9,000 0.2650 -16.67%
2022-03-24 0 0.360 0.305 0.365 0.320 0.360 18,000 6,120 0.3400 0.360 0.305 0.365 0.320 0.360 18,000 0.3400 2.86%
2022-03-23 0 0.350 0.310 0.350 - - 2,291 685 0.2990 0.350 0.310 0.350 - - 2,291 0.2990 -1.41%
2022-03-22 0 0.355 0.275 0.360 - - 41 10 0.2439 0.355 0.275 0.360 - - 41 0.2439 0.00%
2022-03-21 0 0.355 0.300 0.370 - - 0 0 - 0.355 0.300 0.370 - - 0 - 0.00%
2022-03-18 0 0.355 0.280 0.355 - - 416 120 0.2885 0.355 0.280 0.355 - - 416 0.2885 0.00%
2022-03-17 0 0.355 0.285 0.355 0.270 0.355 44,666 13,081 0.2929 0.355 0.285 0.355 0.270 0.355 44,666 0.2929 10.94%
2022-03-16 0 0.320 0.270 0.355 - - 4,500 1,125 0.2500 0.320 0.270 0.355 - - 4,500 0.2500 0.00%
2022-03-15 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -1.54%
2022-03-14 0 0.325 0.255 0.355 - - 0 0 - 0.325 0.255 0.355 - - 0 - 0.00%
2022-03-11 0 0.325 0.280 0.335 - - 3,000 765 0.2550 0.325 0.280 0.335 - - 3,000 0.2550 0.00%
2022-03-10 0 0.325 0.280 0.325 0.330 0.330 54,750 17,940 0.3277 0.325 0.280 0.325 0.330 0.330 54,750 0.3277 -1.52%
2022-03-09 0 0.330 0.300 0.345 0.260 0.330 46,500 14,085 0.3029 0.330 0.300 0.345 0.260 0.330 46,500 0.3029 10.00%
2022-03-08 0 0.300 0.300 0.345 0.300 0.300 13,791 4,201 0.3046 0.300 0.300 0.345 0.300 0.300 13,791 0.3046 -11.76%
2022-03-07 0 0.340 0.300 0.340 0.300 0.340 36,291 11,188 0.3083 0.340 0.300 0.340 0.300 0.340 36,291 0.3083 0.00%
2022-03-04 0 0.340 0.325 0.390 - - 2,250 686 0.3049 0.340 0.325 0.390 - - 2,250 0.3049 0.00%
2022-03-03 0 0.340 0.310 0.360 0.320 0.380 117,000 40,383 0.3452 0.340 0.310 0.360 0.320 0.380 117,000 0.3452 -10.53%
2022-03-02 0 0.380 0.340 0.380 - - 750 235 0.3133 0.380 0.340 0.380 - - 750 0.3133 0.00%
2022-03-01 0 0.380 0.380 0.400 0.370 0.375 29,250 10,477 0.3582 0.380 0.380 0.400 0.370 0.375 29,250 0.3582 -5.00%
2022-02-28 0 0.400 0.360 0.415 - - 0 0 - 0.400 0.360 0.415 - - 0 - 0.00%
2022-02-25 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2022-02-24 0 0.400 0.375 0.400 - - 3,208 1,219 0.3800 0.400 0.375 0.400 - - 3,208 0.3800 -2.44%
2022-02-23 0 0.410 0.375 0.410 - - 6,000 2,250 0.3750 0.410 0.375 0.410 - - 6,000 0.3750 -2.38%
2022-02-22 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2022-02-21 0 0.420 0.385 0.430 - - 0 0 - 0.420 0.385 0.430 - - 0 - 0.00%
2022-02-18 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2022-02-17 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - 0.00%
2022-02-16 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 5.00%
2022-02-15 0 0.400 0.375 0.435 - - 0 0 - 0.400 0.375 0.435 - - 0 - 0.00%
2022-02-14 0 0.400 0.320 0.435 - - 146 48 0.3288 0.400 0.320 0.435 - - 146 0.3288 0.00%
2022-02-11 0 0.400 0.400 0.405 0.350 0.405 137,354 51,272 0.3733 0.400 0.400 0.405 0.350 0.405 137,354 0.3733 -1.23%
2022-02-10 0 0.405 0.405 0.415 0.385 0.415 207,000 80,550 0.3891 0.405 0.405 0.415 0.385 0.415 207,000 0.3891 -1.22%
2022-02-09 0 0.410 0.405 0.420 0.410 0.460 247,500 106,717 0.4312 0.410 0.405 0.420 0.410 0.460 247,500 0.4312 -3.53%
2022-02-08 0 0.425 0.410 0.455 - - 0 0 - 0.425 0.410 0.455 - - 0 - 0.00%
2022-02-07 0 0.425 0.425 0.460 0.425 0.465 36,000 16,020 0.4450 0.425 0.425 0.460 0.425 0.465 36,000 0.4450 -1.16%
2022-02-04 0 0.430 0.445 0.450 0.400 0.465 199,520 83,375 0.4179 0.430 0.445 0.450 0.400 0.465 199,520 0.4179 8.86%
2022-01-31 0 0.395 0.395 0.450 0.395 0.470 392,250 175,826 0.4482 0.395 0.395 0.450 0.395 0.470 392,250 0.4482 6.76%
2022-01-28 0 0.370 0.315 0.370 0.305 0.385 59,000 20,425 0.3462 0.370 0.315 0.370 0.305 0.385 59,000 0.3462 21.31%
2022-01-27 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2022-01-26 0 0.305 0.300 0.395 0.300 0.335 38,728 12,027 0.3106 0.305 0.300 0.395 0.300 0.335 38,728 0.3106 -7.58%
2022-01-25 0 0.330 0.300 0.395 - - 229 64 0.2795 0.330 0.300 0.395 - - 229 0.2795 0.00%
2022-01-24 0 0.330 0.300 0.395 - - 1,500 405 0.2700 0.330 0.300 0.395 - - 1,500 0.2700 0.00%
2022-01-21 0 0.330 0.300 0.395 - - 0 0 - 0.330 0.300 0.395 - - 0 - 0.00%
2022-01-20 0 0.330 0.330 0.390 0.330 0.330 16,500 5,220 0.3164 0.330 0.330 0.390 0.330 0.330 16,500 0.3164 0.00%
2022-01-19 0 0.330 0.300 0.390 - - 0 0 - 0.330 0.300 0.390 - - 0 - 0.00%
2022-01-18 0 0.330 0.330 0.390 - - 1,667 483 0.2897 0.330 0.330 0.390 - - 1,667 0.2897 0.00%
2022-01-17 0 0.330 0.310 0.360 0.330 0.330 18,000 5,940 0.3300 0.330 0.310 0.360 0.330 0.330 18,000 0.3300 10.00%
2022-01-14 0 0.300 0.255 0.350 0.300 0.350 91,666 28,909 0.3154 0.300 0.255 0.350 0.300 0.350 91,666 0.3154 -14.29%
2022-01-13 0 0.350 0.335 0.360 0.350 0.360 54,000 19,260 0.3567 0.350 0.335 0.360 0.350 0.360 54,000 0.3567 0.00%
2022-01-12 0 0.350 0.310 0.375 0.335 0.350 18,000 6,165 0.3425 0.350 0.310 0.375 0.335 0.350 18,000 0.3425 0.00%
2022-01-11 0 0.350 0.320 0.415 - - 0 0 - 0.350 0.320 0.415 - - 0 - 0.00%
2022-01-10 0 0.350 0.320 0.360 0.345 0.350 101,083 34,928 0.3455 0.350 0.320 0.360 0.345 0.350 101,083 0.3455 1.45%
2022-01-07 0 0.345 0.320 0.415 0.345 0.350 84,000 29,190 0.3475 0.345 0.320 0.415 0.345 0.350 84,000 0.3475 -2.82%
2022-01-06 0 0.355 0.305 0.380 - - 3,291 954 0.2899 0.355 0.305 0.380 - - 3,291 0.2899 0.00%
2022-01-05 0 0.355 0.310 0.395 0.355 0.355 57,750 20,407 0.3534 0.355 0.310 0.395 0.355 0.355 57,750 0.3534 -1.39%
2022-01-04 0 0.360 0.355 0.395 0.360 0.400 361,791 135,470 0.3744 0.360 0.355 0.395 0.360 0.400 361,791 0.3744 7.46%
2022-01-03 0 0.335 0.335 0.375 - - 0 0 - 0.335 0.335 0.375 - - 0 - 0.00%
2021-12-31 0 0.335 0.320 0.385 - - 0 0 - 0.335 0.320 0.385 - - 0 - 0.00%
2021-12-30 0 0.335 0.325 0.385 - - 0 0 - 0.335 0.325 0.385 - - 0 - 0.00%
2021-12-29 0 0.335 0.320 0.400 0.335 0.335 9,416 3,141 0.3336 0.335 0.320 0.400 0.335 0.335 9,416 0.3336 4.69%
2021-12-28 0 0.320 0.320 0.400 0.295 0.320 200,270 61,254 0.3059 0.320 0.320 0.400 0.295 0.320 200,270 0.3059 6.67%
2021-12-24 0 0.300 0.270 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2021-12-23 0 0.300 0.228 - - - 0 0 - 0.300 0.228 - - - 0 - 0.00%
2021-12-22 0 0.300 0.280 - - - 0 0 - 0.300 0.280 - - - 0 - 0.00%
2021-12-21 0 0.300 0.235 - - - 0 0 - 0.300 0.235 - - - 0 - 0.00%
2021-12-20 0 0.300 0.300 - 0.280 0.310 116,250 34,541 0.2971 0.300 0.300 - 0.280 0.310 116,250 0.2971 -10.45%
2021-12-17 0 0.335 0.280 - - - 208 59 0.2837 0.335 0.280 - - - 208 0.2837 0.00%
2021-12-16 0 0.335 0.280 - - - 0 0 - 0.335 0.280 - - - 0 - 0.00%
2021-12-15 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2021-12-14 0 0.335 0.300 0.400 - - 1,667 475 0.2849 0.335 0.300 0.400 - - 1,667 0.2849 0.00%
2021-12-13 0 0.335 0.310 - - - 0 0 - 0.335 0.310 - - - 0 - 0.00%
2021-12-10 0 0.335 0.310 0.390 - - 0 0 - 0.335 0.310 0.390 - - 0 - 0.00%
2021-12-09 0 0.335 0.335 0.395 - - 0 0 - 0.335 0.335 0.395 - - 0 - 0.00%
2021-12-08 0 0.335 0.335 0.395 0.335 0.335 13,000 4,220 0.3246 0.335 0.335 0.395 0.335 0.335 13,000 0.3246 0.00%
2021-12-07 0 0.335 0.335 0.395 - - 208 65 0.3125 0.335 0.335 0.395 - - 208 0.3125 0.00%
2021-12-06 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2021-12-03 0 0.340 0.340 0.420 0.325 0.360 87,208 29,457 0.3378 0.340 0.340 0.420 0.325 0.360 87,208 0.3378 -12.82%
2021-12-02 0 0.390 0.360 0.390 - - 750 258 0.3440 0.390 0.360 0.390 - - 750 0.3440 0.00%
2021-12-01 0 0.390 0.370 0.430 - - 0 0 - 0.390 0.370 0.430 - - 0 - 0.00%
2021-11-30 0 0.390 0.390 0.395 0.390 0.390 41,250 16,008 0.3881 0.390 0.390 0.395 0.390 0.390 41,250 0.3881 0.00%
2021-11-29 0 0.390 0.370 0.430 - - 4,500 1,620 0.3600 0.390 0.370 0.430 - - 4,500 0.3600 0.00%
2021-11-26 0 0.390 0.370 0.395 0.370 0.395 36,000 13,545 0.3763 0.390 0.370 0.395 0.370 0.395 36,000 0.3763 4.00%
2021-11-25 0 0.375 0.375 0.430 0.370 0.370 9,000 3,330 0.3700 0.375 0.375 0.430 0.370 0.370 9,000 0.3700 -1.32%
2021-11-24 0 0.380 0.360 0.390 0.380 0.430 52,833 21,026 0.3980 0.380 0.360 0.390 0.380 0.430 52,833 0.3980 -1.30%
2021-11-23 0 0.385 0.360 0.475 - - 2,250 765 0.3400 0.385 0.360 0.475 - - 2,250 0.3400 0.00%
2021-11-22 0 0.385 0.360 0.390 0.390 0.390 18,416 7,161 0.3888 0.385 0.360 0.390 0.390 0.390 18,416 0.3888 -1.28%
2021-11-19 0 0.390 0.360 0.475 - - 2,250 765 0.3400 0.390 0.360 0.475 - - 2,250 0.3400 0.00%
2021-11-18 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - -1.27%
2021-11-17 0 0.395 0.395 0.470 0.375 0.405 104,250 39,840 0.3822 0.395 0.395 0.470 0.375 0.405 104,250 0.3822 -2.47%
2021-11-16 0 0.405 0.380 0.425 - - 0 0 - 0.405 0.380 0.425 - - 0 - 0.00%
2021-11-15 0 0.405 0.320 0.425 - - 0 0 - 0.405 0.320 0.425 - - 0 - 0.00%
2021-11-12 0 0.405 0.355 0.420 - - 0 0 - 0.405 0.355 0.420 - - 0 - -1.22%
2021-11-11 0 0.410 0.375 0.420 - - 0 0 - 0.410 0.375 0.420 - - 0 - 0.00%
2021-11-10 0 0.410 0.380 0.420 0.410 0.420 38,500 15,902 0.4130 0.410 0.380 0.420 0.410 0.420 38,500 0.4130 -1.20%
2021-11-09 0 0.415 0.370 0.470 - - 21 7 0.3333 0.415 0.370 0.470 - - 21 0.3333 0.00%
2021-11-08 0 0.415 0.370 0.430 - - 0 0 - 0.415 0.370 0.430 - - 0 - -2.35%
2021-11-05 0 0.425 0.410 0.435 - - 0 0 - 0.425 0.410 0.435 - - 0 - 0.00%
2021-11-04 0 0.425 0.425 0.470 0.425 0.425 9,000 3,825 0.4250 0.425 0.425 0.470 0.425 0.425 9,000 0.4250 2.41%
2021-11-03 0 0.415 0.410 0.475 - - 333 131 0.3934 0.415 0.410 0.475 - - 333 0.3934 0.00%
2021-11-02 0 0.415 0.415 0.455 - - 2,250 900 0.4000 0.415 0.415 0.455 - - 2,250 0.4000 1.22%
2021-11-01 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2021-10-29 0 0.410 0.410 0.475 0.410 0.410 9,000 3,690 0.4100 0.410 0.410 0.475 0.410 0.410 9,000 0.4100 0.00%
2021-10-28 0 0.410 0.410 0.450 0.410 0.410 16,500 6,465 0.3918 0.410 0.410 0.450 0.410 0.410 16,500 0.3918 -3.53%
2021-10-27 0 0.425 0.390 0.435 - - 37 13 0.3514 0.425 0.390 0.435 - - 37 0.3514 -2.30%
2021-10-26 0 0.435 0.390 0.475 - - 375 142 0.3787 0.435 0.390 0.475 - - 375 0.3787 0.00%
2021-10-25 0 0.435 0.390 0.475 - - 0 0 - 0.435 0.390 0.475 - - 0 - 0.00%
2021-10-22 0 0.435 0.400 0.450 - - 0 0 - 0.435 0.400 0.450 - - 0 - 0.00%
2021-10-21 0 0.435 0.390 0.475 - - 2,375 900 0.3789 0.435 0.390 0.475 - - 2,375 0.3789 0.00%
2021-10-20 0 0.435 0.350 0.470 0.435 0.435 13,166 5,456 0.4144 0.435 0.350 0.470 0.435 0.435 13,166 0.4144 0.00%
2021-10-19 0 0.435 0.435 0.465 0.410 0.435 153,270 63,286 0.4129 0.435 0.435 0.465 0.410 0.435 153,270 0.4129 3.57%
2021-10-18 0 0.420 0.410 0.475 0.415 0.430 42,583 17,743 0.4167 0.420 0.410 0.475 0.415 0.430 42,583 0.4167 -5.62%
2021-10-15 0 0.445 0.420 0.450 0.455 0.455 18,000 8,190 0.4550 0.445 0.420 0.450 0.455 0.455 18,000 0.4550 2.30%
2021-10-12 0 0.435 0.435 0.510 0.420 0.435 34,500 14,520 0.4209 0.435 0.435 0.510 0.420 0.435 34,500 0.4209 -4.40%
2021-10-11 0 0.455 0.410 0.480 - - 0 0 - 0.455 0.410 0.480 - - 0 - 0.00%
2021-10-08 0 0.455 0.410 0.475 - - 0 0 - 0.455 0.410 0.475 - - 0 - 0.00%
2021-10-07 0 0.455 0.410 0.480 - - 0 0 - 0.455 0.410 0.480 - - 0 - 0.00%
2021-10-06 0 0.455 0.420 0.470 0.445 0.500 360,000 172,080 0.4780 0.455 0.420 0.470 0.445 0.500 360,000 0.4780 4.60%
2021-10-05 0 0.435 0.425 0.500 0.425 0.435 207,000 88,695 0.4285 0.435 0.425 0.500 0.425 0.435 207,000 0.4285 1.16%
2021-10-04 0 0.430 0.410 0.460 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2021-09-30 0 0.430 0.410 0.520 - - 4,250 1,678 0.3948 0.430 0.410 0.520 - - 4,250 0.3948 0.00%
2021-09-29 0 0.430 0.410 0.475 - - 0 0 - 0.430 0.410 0.475 - - 0 - 0.00%
2021-09-28 0 0.430 0.430 0.475 - - 4,500 1,845 0.4100 0.430 0.430 0.475 - - 4,500 0.4100 0.00%
2021-09-27 0 0.430 0.415 0.520 0.430 0.450 66,750 28,781 0.4312 0.430 0.415 0.520 0.430 0.450 66,750 0.4312 -4.44%
2021-09-24 0 0.450 0.430 0.520 0.450 0.450 9,104 4,093 0.4496 0.450 0.430 0.520 0.450 0.450 9,104 0.4496 -1.10%
2021-09-23 0 0.455 0.430 0.480 - - 104 42 0.4038 0.455 0.430 0.480 - - 104 0.4038 0.00%
2021-09-21 0 0.455 0.425 - - - 416 162 0.3894 0.455 0.425 - - - 416 0.3894 0.00%
2021-09-20 0 0.455 0.410 0.530 0.455 0.455 14,258 6,407 0.4494 0.455 0.410 0.530 0.455 0.455 14,258 0.4494 0.00%
2021-09-17 0 0.455 0.455 0.475 0.455 0.455 9,000 4,095 0.4550 0.455 0.455 0.475 0.455 0.455 9,000 0.4550 2.25%
2021-09-16 0 0.445 0.445 0.455 0.435 0.460 227,354 102,691 0.4517 0.445 0.445 0.455 0.435 0.460 227,354 0.4517 -4.30%
2021-09-15 0 0.465 0.450 0.500 0.465 0.465 27,000 12,555 0.4650 0.465 0.450 0.500 0.465 0.465 27,000 0.4650 -1.06%
2021-09-14 0 0.470 0.470 0.520 0.460 0.465 29,875 13,587 0.4548 0.470 0.470 0.520 0.460 0.465 29,875 0.4548 -3.09%
2021-09-13 0 0.485 0.460 0.510 - - 416 185 0.4447 0.485 0.460 0.510 - - 416 0.4447 0.00%
2021-09-10 0 0.485 0.460 0.520 - - 21 9 0.4286 0.485 0.460 0.520 - - 21 0.4286 0.00%
2021-09-09 0 0.485 0.460 0.510 0.460 0.510 63,027 30,525 0.4843 0.485 0.460 0.510 0.460 0.510 63,027 0.4843 -6.73%
2021-09-08 0 0.520 0.490 0.520 0.520 0.520 18,000 9,360 0.5200 0.520 0.490 0.520 0.520 0.520 18,000 0.5200 6.12%
2021-09-07 0 0.490 0.490 0.520 0.490 0.490 39,000 19,050 0.4885 0.490 0.490 0.520 0.490 0.490 39,000 0.4885 -2.00%
2021-09-06 0 0.500 0.490 0.500 0.490 0.520 447,750 222,487 0.4969 0.500 0.490 0.500 0.490 0.520 447,750 0.4969 2.04%
2021-09-03 0 0.490 0.490 0.520 0.490 0.500 88,708 43,402 0.4893 0.490 0.490 0.520 0.490 0.500 88,708 0.4893 0.00%
2021-09-02 0 0.490 0.490 0.520 0.490 0.490 192,208 94,132 0.4897 0.490 0.490 0.520 0.490 0.490 192,208 0.4897 0.00%
2021-09-01 0 0.490 0.490 0.530 0.490 0.490 10,235 4,990 0.4875 0.490 0.490 0.530 0.490 0.490 10,235 0.4875 0.00%
2021-08-31 0 0.490 0.490 0.540 0.490 0.490 54,000 26,460 0.4900 0.490 0.490 0.540 0.490 0.490 54,000 0.4900 -1.01%
2021-08-30 0 0.495 0.490 0.530 0.495 0.500 54,000 26,820 0.4967 0.495 0.490 0.530 0.495 0.500 54,000 0.4967 -1.00%
2021-08-27 0 0.500 0.500 0.550 0.495 0.500 232,541 115,939 0.4986 0.500 0.500 0.550 0.495 0.500 232,541 0.4986 -3.85%
2021-08-26 0 0.520 0.490 0.520 0.450 0.520 196,916 96,555 0.4903 0.520 0.490 0.520 0.450 0.520 196,916 0.4903 6.12%
2021-08-25 0 0.490 0.490 0.520 0.490 0.490 322,917 158,110 0.4896 0.490 0.490 0.520 0.490 0.490 322,917 0.4896 0.00%
2021-08-24 0 0.490 0.490 0.510 0.490 0.490 68,250 33,337 0.4885 0.490 0.490 0.510 0.490 0.490 68,250 0.4885 -3.92%
2021-08-23 0 0.510 0.510 0.540 0.490 0.600 930,000 494,362 0.5316 0.510 0.510 0.540 0.490 0.600 930,000 0.5316 6.25%
2021-08-20 0 0.480 0.420 0.510 0.480 0.510 571,552 277,968 0.4863 0.480 0.420 0.510 0.480 0.510 571,552 0.4863 -2.04%
2021-08-19 0 0.490 0.490 0.500 0.490 0.495 1,281,871 628,126 0.4900 0.490 0.490 0.500 0.490 0.495 1,281,871 0.4900 0.00%
2021-08-18 0 0.490 0.490 0.500 0.480 0.490 935,332 457,864 0.4895 0.490 0.490 0.500 0.480 0.490 935,332 0.4895 0.00%
2021-08-17 0 0.490 0.490 0.510 0.450 0.490 450,000 218,340 0.4852 0.490 0.490 0.510 0.450 0.490 450,000 0.4852 0.00%
2021-08-16 0 0.490 0.490 0.530 0.490 0.495 60,937 29,892 0.4905 0.490 0.490 0.530 0.490 0.495 60,937 0.4905 0.00%
2021-08-13 0 0.490 0.490 0.530 0.490 0.495 54,092 26,548 0.4908 0.490 0.490 0.530 0.490 0.495 54,092 0.4908 -3.92%
2021-08-12 0 0.510 0.490 0.510 0.490 0.520 360,125 182,938 0.5080 0.510 0.490 0.510 0.490 0.520 360,125 0.5080 4.08%
2021-08-11 0 0.490 0.490 0.510 0.490 0.500 277,500 138,221 0.4981 0.490 0.490 0.510 0.490 0.500 277,500 0.4981 -3.92%
2021-08-10 0 0.510 0.500 0.510 0.500 0.520 297,416 151,849 0.5106 0.510 0.500 0.510 0.500 0.520 297,416 0.5106 6.25%
2021-08-09 0 0.480 0.480 0.510 0.480 0.490 155,562 74,839 0.4811 0.480 0.480 0.510 0.480 0.490 155,562 0.4811 -5.88%
2021-08-06 0 0.510 0.480 0.510 0.510 0.510 9,000 4,590 0.5100 0.510 0.480 0.510 0.510 0.510 9,000 0.5100 6.25%
2021-08-05 0 0.480 0.480 0.520 - - 41 18 0.4390 0.480 0.480 0.520 - - 41 0.4390 0.00%
2021-08-04 0 0.480 0.480 0.520 0.480 0.485 176,979 84,878 0.4796 0.480 0.480 0.520 0.480 0.485 176,979 0.4796 0.00%
2021-08-03 0 0.480 - 0.495 - - 2,083 822 0.3946 0.480 - 0.495 - - 2,083 0.3946 0.00%
2021-08-02 0 0.480 0.480 0.500 0.480 0.500 153,541 75,983 0.4949 0.480 0.480 0.500 0.480 0.500 153,541 0.4949 0.00%
2021-07-30 0 0.480 0.480 0.520 0.450 0.530 573,791 277,747 0.4841 0.480 0.480 0.520 0.450 0.530 573,791 0.4841 -2.04%
2021-07-29 0 0.490 0.490 0.530 0.490 0.495 451,666 221,028 0.4894 0.490 0.490 0.530 0.490 0.495 451,666 0.4894 -1.01%
2021-07-28 0 0.495 0.480 0.500 0.490 0.495 901,375 442,156 0.4905 0.495 0.480 0.500 0.490 0.495 901,375 0.4905 -1.00%
2021-07-27 0 0.500 0.490 0.510 - - 625 281 0.4496 0.500 0.490 0.510 - - 625 0.4496 0.00%
2021-07-26 0 0.500 0.475 0.540 0.495 0.500 180,000 89,820 0.4990 0.500 0.475 0.540 0.495 0.500 180,000 0.4990 6.38%
2021-07-23 0 0.470 0.470 0.530 0.470 0.470 54,000 25,380 0.4700 0.470 0.470 0.530 0.470 0.470 54,000 0.4700 0.00%
2021-07-22 0 0.470 0.470 0.530 - - 104 44 0.4231 0.470 0.470 0.530 - - 104 0.4231 4.44%
2021-07-21 0 0.450 0.450 0.540 0.410 0.450 45,000 19,890 0.4420 0.450 0.450 0.540 0.410 0.450 45,000 0.4420 -8.16%
2021-07-20 0 0.490 0.490 0.500 0.490 0.500 67,167 33,095 0.4927 0.490 0.490 0.500 0.490 0.500 67,167 0.4927 -1.01%
2021-07-19 0 0.495 0.490 0.540 0.490 0.500 265,500 130,260 0.4906 0.495 0.490 0.540 0.490 0.500 265,500 0.4906 1.02%
2021-07-16 0 0.490 0.490 0.520 0.490 0.500 35,333 17,346 0.4909 0.490 0.490 0.520 0.490 0.500 35,333 0.4909 -2.00%
2021-07-15 0 0.500 0.500 0.520 0.500 0.520 223,500 115,740 0.5179 0.500 0.500 0.520 0.500 0.520 223,500 0.5179 2.04%
2021-07-14 0 0.490 0.490 0.520 0.490 0.510 307,000 152,615 0.4971 0.490 0.490 0.520 0.490 0.510 307,000 0.4971 -2.00%
2021-07-13 0 0.500 0.500 0.520 0.490 0.500 136,416 68,075 0.4990 0.500 0.500 0.520 0.490 0.500 136,416 0.4990 -1.96%
2021-07-12 0 0.510 0.490 0.520 0.495 0.520 123,000 62,625 0.5091 0.510 0.490 0.520 0.495 0.520 123,000 0.5091 4.08%
2021-07-09 0 0.490 0.490 0.520 0.485 0.510 224,250 110,392 0.4923 0.490 0.490 0.520 0.485 0.510 224,250 0.4923 0.00%
2021-07-08 0 0.490 0.490 0.510 0.490 0.490 234,000 114,300 0.4885 0.490 0.490 0.510 0.490 0.490 234,000 0.4885 0.00%
2021-07-07 0 0.490 0.490 0.520 0.490 0.495 81,000 39,735 0.4906 0.490 0.490 0.520 0.490 0.495 81,000 0.4906 -1.01%
2021-07-06 0 0.495 0.490 0.550 - - 1,041 499 0.4793 0.495 0.490 0.550 - - 1,041 0.4793 0.00%
2021-07-05 0 0.495 0.495 0.520 - - 0 0 - 0.495 0.495 0.520 - - 0 - 0.00%
2021-07-02 0 0.495 0.495 0.510 0.495 0.495 198,208 98,108 0.4950 0.495 0.495 0.510 0.495 0.495 198,208 0.4950 0.00%
2021-06-30 0 0.495 0.490 0.510 0.495 0.495 15,000 7,335 0.4890 0.495 0.490 0.510 0.495 0.495 15,000 0.4890 -1.00%
2021-06-29 0 0.500 0.495 0.520 0.490 0.520 279,000 138,015 0.4947 0.500 0.495 0.520 0.490 0.520 279,000 0.4947 -1.96%
2021-06-28 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2021-06-25 0 0.510 0.510 0.540 0.495 0.550 192,750 100,200 0.5198 0.510 0.510 0.540 0.495 0.550 192,750 0.5198 -5.56%
2021-06-24 0 0.540 0.510 0.540 0.510 0.560 636,000 334,695 0.5263 0.540 0.510 0.540 0.510 0.560 636,000 0.5263 -1.82%
2021-06-23 0 0.550 0.550 0.580 0.530 0.550 415,500 226,665 0.5455 0.550 0.550 0.580 0.530 0.550 415,500 0.5455 1.85%
2021-06-22 0 0.540 0.500 0.530 0.495 0.560 1,017,417 530,818 0.5217 0.540 0.500 0.530 0.495 0.560 1,017,417 0.5217 10.20%
2021-06-21 0 0.490 0.480 0.540 0.490 0.490 54,000 26,460 0.4900 0.490 0.480 0.540 0.490 0.490 54,000 0.4900 0.00%
2021-06-18 0 0.490 0.490 0.530 0.490 0.510 209,082 102,725 0.4913 0.490 0.490 0.530 0.490 0.510 209,082 0.4913 -2.00%
2021-06-17 0 0.500 0.500 0.530 0.480 0.500 912,000 450,375 0.4938 0.500 0.500 0.530 0.480 0.500 912,000 0.4938 2.04%
2021-06-16 0 0.490 0.490 0.500 0.490 0.495 72,833 35,761 0.4910 0.490 0.490 0.500 0.490 0.495 72,833 0.4910 -2.00%
2021-06-15 0 0.500 0.490 0.520 0.490 0.500 999,667 491,180 0.4913 0.500 0.490 0.520 0.490 0.500 999,667 0.4913 4.17%
2021-06-11 0 0.480 0.480 0.510 0.480 0.480 135,000 64,800 0.4800 0.480 0.480 0.510 0.480 0.480 135,000 0.4800 -2.04%
2021-06-10 0 0.490 0.480 0.520 0.485 0.490 45,000 22,005 0.4890 0.490 0.480 0.520 0.485 0.490 45,000 0.4890 2.08%
2021-06-09 0 0.480 0.480 0.520 0.480 0.510 138,000 67,620 0.4900 0.480 0.480 0.520 0.480 0.510 138,000 0.4900 -1.03%
2021-06-08 0 0.485 0.480 0.490 0.480 0.485 260,250 125,130 0.4808 0.485 0.480 0.490 0.480 0.485 260,250 0.4808 -1.02%
2021-06-07 0 0.490 0.490 0.510 0.480 0.490 117,000 56,655 0.4842 0.490 0.490 0.510 0.480 0.490 117,000 0.4842 -1.01%
2021-06-04 0 0.495 0.480 0.495 0.495 0.500 55,750 27,647 0.4959 0.495 0.480 0.495 0.495 0.500 55,750 0.4959 0.00%
2021-06-03 0 0.495 0.490 0.510 0.485 0.500 207,000 102,836 0.4968 0.495 0.490 0.510 0.485 0.500 207,000 0.4968 -4.81%
2021-06-02 0 0.520 0.500 0.520 0.495 0.530 423,000 210,915 0.4986 0.520 0.500 0.520 0.495 0.530 423,000 0.4986 4.00%
2021-06-01 0 0.500 0.500 0.510 0.475 0.495 558,000 267,795 0.4799 0.500 0.500 0.510 0.475 0.495 558,000 0.4799 2.04%
2021-05-31 0 0.490 0.480 0.495 0.480 0.540 734,333 359,618 0.4897 0.490 0.480 0.495 0.480 0.540 734,333 0.4897 -9.26%
2021-05-28 0 0.540 0.530 0.540 0.445 0.600 3,875,958 2,086,967 0.5384 0.540 0.530 0.540 0.445 0.600 3,875,958 0.5384 24.14%
2021-05-27 0 0.435 0.435 0.450 0.410 0.445 180,000 77,490 0.4305 0.435 0.435 0.450 0.410 0.445 180,000 0.4305 0.00%
2021-05-26 0 0.435 0.420 0.440 0.410 0.440 38,874 16,155 0.4156 0.435 0.420 0.440 0.410 0.440 38,874 0.4156 3.57%
2021-05-25 0 0.420 0.420 0.435 0.400 0.420 118,249 48,107 0.4068 0.420 0.420 0.435 0.400 0.420 118,249 0.4068 0.00%
2021-05-24 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2021-05-21 0 0.420 0.410 0.470 0.420 0.420 9,166 3,848 0.4198 0.420 0.410 0.470 0.420 0.420 9,166 0.4198 -7.69%
2021-05-20 0 0.455 0.450 0.455 0.445 0.455 63,208 28,480 0.4506 0.455 0.450 0.455 0.445 0.455 63,208 0.4506 1.11%
2021-05-18 0 0.450 0.450 0.485 0.450 0.480 310,707 141,801 0.4564 0.450 0.450 0.485 0.450 0.480 310,707 0.4564 -3.23%
2021-05-17 0 0.465 0.465 0.490 0.465 0.475 117,000 55,350 0.4731 0.465 0.465 0.490 0.465 0.475 117,000 0.4731 -8.82%
2021-05-14 0 0.510 0.385 0.510 - - 874 314 0.3593 0.510 0.385 0.510 - - 874 0.3593 0.00%
2021-05-13 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2021-05-12 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2021-05-11 0 0.510 0.465 0.510 0.465 0.510 135,000 65,655 0.4863 0.510 0.465 0.510 0.465 0.510 135,000 0.4863 4.08%
2021-05-10 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - -1.01%
2021-05-07 0 0.495 0.495 0.500 0.495 0.500 237,750 117,896 0.4959 0.495 0.495 0.500 0.495 0.500 237,750 0.4959 -1.00%
2021-05-06 0 0.500 0.490 0.500 0.490 0.500 393,484 192,442 0.4891 0.500 0.490 0.500 0.490 0.500 393,484 0.4891 0.00%
2021-05-05 0 0.500 0.500 0.510 0.500 0.520 443,166 222,563 0.5022 0.500 0.500 0.510 0.500 0.520 443,166 0.5022 0.00%
2021-05-04 0 0.500 0.500 0.510 0.470 0.510 687,166 345,720 0.5031 0.500 0.500 0.510 0.470 0.510 687,166 0.5031 -1.96%
2021-05-03 0 0.510 0.495 0.510 0.490 0.530 446,833 226,817 0.5076 0.510 0.495 0.510 0.490 0.530 446,833 0.5076 2.00%
2021-04-30 0 0.500 0.470 0.500 - - 228 104 0.4561 0.500 0.470 0.500 - - 228 0.4561 0.00%
2021-04-29 0 0.500 0.480 0.500 0.465 0.510 429,145 208,783 0.4865 0.500 0.480 0.500 0.465 0.510 429,145 0.4865 8.70%
2021-04-28 0 0.460 0.450 0.485 0.450 0.490 348,834 161,901 0.4641 0.460 0.450 0.485 0.450 0.490 348,834 0.4641 -4.17%
2021-04-27 0 0.480 0.475 0.500 0.480 0.480 55,104 26,422 0.4795 0.480 0.475 0.500 0.480 0.480 55,104 0.4795 0.00%
2021-04-26 0 0.480 0.480 0.500 0.430 0.510 2,648,958 1,285,566 0.4853 0.480 0.480 0.500 0.430 0.510 2,648,958 0.4853 4.35%
2021-04-23 0 0.460 0.460 0.480 0.445 0.510 2,832,404 1,334,721 0.4712 0.460 0.460 0.480 0.445 0.510 2,832,404 0.4712 -5.15%
2021-04-22 0 0.485 0.485 0.500 0.420 0.570 9,494,664 4,835,326 0.5093 0.485 0.485 0.500 0.420 0.570 9,494,664 0.5093 16.87%
2021-04-21 0 0.415 0.400 0.425 0.340 0.415 2,111,750 791,426 0.3748 0.415 0.400 0.425 0.340 0.415 2,111,750 0.3748 22.06%
2021-04-20 0 0.340 0.335 0.355 0.310 0.360 2,460,395 847,985 0.3447 0.340 0.335 0.355 0.310 0.360 2,460,395 0.3447 13.33%
2021-04-19 0 0.300 0.295 0.310 0.290 0.315 264,750 80,242 0.3031 0.300 0.295 0.310 0.290 0.315 264,750 0.3031 1.69%
2021-04-16 0 0.295 0.295 0.305 0.290 0.290 18,750 5,422 0.2892 0.295 0.295 0.305 0.290 0.290 18,750 0.2892 -1.67%
2021-04-15 0 0.300 0.290 0.305 0.300 0.310 95,937 28,947 0.3017 0.300 0.290 0.305 0.300 0.310 95,937 0.3017 -1.64%
2021-04-14 0 0.305 0.300 0.320 0.300 0.325 579,999 181,621 0.3131 0.305 0.300 0.320 0.300 0.325 579,999 0.3131 1.67%
2021-04-13 0 0.300 0.300 0.305 0.290 0.320 600,936 179,786 0.2992 0.300 0.300 0.305 0.290 0.320 600,936 0.2992 -11.76%
2021-04-12 0 0.340 0.330 0.345 0.260 0.340 2,210,458 676,372 0.3060 0.340 0.330 0.345 0.260 0.340 2,210,458 0.3060 30.77%
2021-04-09 0 0.260 0.255 0.285 - - 0 0 - 0.260 0.255 0.285 - - 0 - 0.00%
2021-04-08 0 0.260 0.255 0.260 0.260 0.270 283,500 73,741 0.2601 0.260 0.255 0.260 0.260 0.270 283,500 0.2601 1.96%
2021-04-07 0 0.255 0.255 0.285 0.255 0.260 81,208 20,794 0.2561 0.255 0.255 0.285 0.255 0.260 81,208 0.2561 -3.77%
2021-04-01 0 0.265 0.255 0.270 0.255 0.270 301,500 80,550 0.2672 0.265 0.255 0.270 0.255 0.270 301,500 0.2672 -1.85%
2021-03-31 0 0.270 0.270 0.290 0.270 0.270 16,542 4,315 0.2609 0.270 0.270 0.290 0.270 0.270 16,542 0.2609 0.00%
2021-03-30 0 0.270 0.270 0.290 - - 104 26 0.2500 0.270 0.270 0.290 - - 104 0.2500 1.89%
2021-03-29 0 0.265 0.265 0.270 0.265 0.265 30,125 7,906 0.2624 0.265 0.265 0.270 0.265 0.265 30,125 0.2624 0.00%
2021-03-26 0 0.265 0.265 0.285 0.260 0.270 34,625 9,061 0.2617 0.265 0.265 0.285 0.260 0.270 34,625 0.2617 -1.85%
2021-03-25 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2021-03-24 0 0.270 0.270 0.300 0.270 0.270 46,250 12,468 0.2696 0.270 0.270 0.300 0.270 0.270 46,250 0.2696 -3.57%
2021-03-23 0 0.280 0.280 0.295 0.280 0.280 47,250 13,110 0.2775 0.280 0.280 0.295 0.280 0.280 47,250 0.2775 0.00%
2021-03-22 0 0.280 0.275 0.300 0.275 0.280 75,916 20,953 0.2760 0.280 0.275 0.300 0.275 0.280 75,916 0.2760 1.82%
2021-03-19 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2021-03-18 0 0.275 0.275 0.305 0.270 0.280 129,416 35,823 0.2768 0.275 0.275 0.305 0.270 0.280 129,416 0.2768 -1.79%
2021-03-17 0 0.280 0.280 0.310 0.280 0.280 36,666 10,253 0.2796 0.280 0.280 0.310 0.280 0.280 36,666 0.2796 -1.75%
2021-03-16 0 0.285 0.285 0.315 0.280 0.285 67,666 18,891 0.2792 0.285 0.285 0.315 0.280 0.285 67,666 0.2792 -3.39%
2021-03-15 0 0.295 0.295 0.300 0.285 0.300 234,000 68,625 0.2933 0.295 0.295 0.300 0.285 0.300 234,000 0.2933 3.51%
2021-03-12 0 0.285 0.270 0.285 0.270 0.285 270,062 73,185 0.2710 0.285 0.270 0.285 0.270 0.285 270,062 0.2710 1.79%
2021-03-11 0 0.280 0.275 0.290 0.280 0.280 19,457 5,433 0.2792 0.280 0.275 0.290 0.280 0.280 19,457 0.2792 0.00%
2021-03-10 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2021-03-09 0 0.280 0.270 0.295 0.280 0.280 27,791 7,585 0.2729 0.280 0.270 0.295 0.280 0.280 27,791 0.2729 -3.45%
2021-03-08 0 0.290 0.280 0.290 0.270 0.290 171,000 47,700 0.2789 0.290 0.280 0.290 0.270 0.290 171,000 0.2789 -6.45%
2021-03-05 0 0.310 0.280 0.325 0.300 0.310 54,000 16,470 0.3050 0.310 0.280 0.325 0.300 0.310 54,000 0.3050 3.33%
2021-03-04 0 0.300 0.285 0.320 0.285 0.300 120,124 35,538 0.2958 0.300 0.285 0.320 0.285 0.300 120,124 0.2958 -1.64%
2021-03-03 0 0.305 0.285 0.320 0.305 0.305 9,000 2,745 0.3050 0.305 0.285 0.320 0.305 0.305 9,000 0.3050 0.00%
2021-03-02 0 0.305 0.285 0.305 0.280 0.305 342,000 100,530 0.2939 0.305 0.285 0.305 0.280 0.305 342,000 0.2939 -1.61%
2021-03-01 0 0.310 0.310 0.315 0.310 0.310 9,000 2,790 0.3100 0.310 0.310 0.315 0.310 0.310 9,000 0.3100 -1.59%
2021-02-26 0 0.315 0.310 0.315 0.280 0.335 333,000 103,275 0.3101 0.315 0.310 0.315 0.280 0.335 333,000 0.3101 0.00%
2021-02-25 0 0.315 0.315 0.325 0.310 0.325 693,000 217,575 0.3140 0.315 0.315 0.325 0.310 0.325 693,000 0.3140 -1.56%
2021-02-24 0 0.320 0.310 0.325 0.290 0.330 977,250 296,842 0.3038 0.320 0.310 0.325 0.290 0.330 977,250 0.3038 -3.03%
2021-02-23 0 0.330 0.330 0.360 0.325 0.360 217,500 73,717 0.3389 0.330 0.330 0.360 0.325 0.360 217,500 0.3389 -5.71%
2021-02-22 0 0.350 0.340 0.360 0.330 0.360 548,083 188,163 0.3433 0.350 0.340 0.360 0.330 0.360 548,083 0.3433 -1.41%
2021-02-19 0 0.355 0.350 0.375 0.345 0.365 509,707 181,478 0.3560 0.355 0.350 0.375 0.345 0.365 509,707 0.3560 -1.39%
2021-02-18 0 0.360 0.345 0.360 0.335 0.390 796,896 297,077 0.3728 0.360 0.345 0.360 0.335 0.390 796,896 0.3728 -5.26%
2021-02-17 0 0.380 0.380 0.390 0.325 0.410 3,241,393 1,247,013 0.3847 0.380 0.380 0.390 0.325 0.410 3,241,393 0.3847 5.56%
2021-02-16 0 0.360 0.355 0.360 0.310 0.365 1,666,707 578,525 0.3471 0.360 0.355 0.360 0.310 0.365 1,666,707 0.3471 7.46%
2021-02-11 0 0.335 0.335 0.345 0.280 0.350 2,161,500 680,295 0.3147 0.335 0.335 0.345 0.280 0.350 2,161,500 0.3147 13.56%
2021-02-10 0 0.295 0.290 0.300 0.242 0.330 5,780,437 1,667,837 0.2885 0.295 0.290 0.300 0.242 0.330 5,780,437 0.2885 21.90%
2021-02-09 0 0.242 0.241 0.245 0.241 0.255 418,502 102,091 0.2439 0.242 0.241 0.245 0.241 0.255 418,502 0.2439 0.83%
2021-02-08 0 0.240 0.240 0.250 0.230 0.255 1,383,082 329,336 0.2381 0.240 0.240 0.250 0.230 0.255 1,383,082 0.2381 0.84%
2021-02-05 0 0.238 0.238 0.249 0.238 0.239 37,979 9,042 0.2381 0.238 0.238 0.249 0.238 0.239 37,979 0.2381 -0.42%
2021-02-04 0 0.239 0.239 0.245 0.238 0.255 428,353 105,652 0.2466 0.239 0.239 0.245 0.238 0.255 428,353 0.2466 -3.63%
2021-02-03 0 0.248 0.237 0.248 0.228 0.249 369,708 88,175 0.2385 0.248 0.237 0.248 0.228 0.249 369,708 0.2385 1.22%
2021-02-02 0 0.245 0.234 0.249 0.231 0.249 970,020 238,085 0.2454 0.245 0.234 0.249 0.231 0.249 970,020 0.2454 6.52%
2021-02-01 0 0.230 0.225 0.231 0.212 0.231 266,258 60,493 0.2272 0.230 0.225 0.231 0.212 0.231 266,258 0.2272 4.55%
2021-01-29 0 0.220 0.220 0.234 0.218 0.225 176,250 39,262 0.2228 0.220 0.220 0.234 0.218 0.225 176,250 0.2228 -2.22%
2021-01-28 0 0.225 0.218 0.228 - - 0 0 - 0.225 0.218 0.228 - - 0 - 0.00%
2021-01-27 0 0.225 0.225 0.233 0.218 0.248 2,533,208 586,406 0.2315 0.225 0.225 0.233 0.218 0.248 2,533,208 0.2315 3.21%
2021-01-26 0 0.218 0.214 0.219 0.207 0.219 1,085,875 234,335 0.2158 0.218 0.214 0.219 0.207 0.219 1,085,875 0.2158 5.83%
2021-01-25 0 0.206 0.206 0.210 0.205 0.205 14,666 2,971 0.2026 0.206 0.206 0.210 0.205 0.205 14,666 0.2026 -0.48%
2021-01-22 0 0.207 0.207 0.209 0.204 0.215 242,749 51,191 0.2109 0.207 0.207 0.209 0.204 0.215 242,749 0.2109 -1.90%
2021-01-21 0 0.211 0.211 0.214 0.196 0.214 195,875 40,484 0.2067 0.211 0.211 0.214 0.196 0.214 195,875 0.2067 4.98%
2021-01-20 0 0.201 0.201 0.211 0.200 0.212 36,000 7,326 0.2035 0.201 0.201 0.211 0.200 0.212 36,000 0.2035 -0.50%
2021-01-19 0 0.202 0.202 0.210 0.201 0.202 51,916 10,361 0.1996 0.202 0.202 0.210 0.201 0.202 51,916 0.1996 1.00%
2021-01-18 0 0.200 0.200 0.208 0.200 0.205 35,541 7,112 0.2001 0.200 0.200 0.208 0.200 0.205 35,541 0.2001 -0.99%
2021-01-15 0 0.202 0.202 0.209 0.200 0.200 207,750 41,501 0.1998 0.202 0.202 0.209 0.200 0.200 207,750 0.1998 -1.46%
2021-01-14 0 0.205 0.200 0.215 0.205 0.205 27,062 5,546 0.2049 0.205 0.200 0.215 0.205 0.205 27,062 0.2049 0.00%
2021-01-13 0 0.205 0.205 0.215 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.99%
2021-01-12 0 0.203 0.203 0.215 0.202 0.203 180,001 36,378 0.2021 0.203 0.203 0.215 0.202 0.203 180,001 0.2021 0.50%
2021-01-11 0 0.202 0.199 0.214 0.202 0.204 499,500 101,268 0.2027 0.202 0.199 0.214 0.202 0.204 499,500 0.2027 -0.98%
2021-01-08 0 0.204 0.203 0.210 0.202 0.216 453,228 93,262 0.2058 0.204 0.203 0.210 0.202 0.216 453,228 0.2058 -0.49%
2021-01-07 0 0.205 0.202 0.213 - - 0 0 - 0.205 0.202 0.213 - - 0 - 0.00%
2021-01-06 0 0.205 0.204 0.215 0.205 0.215 136,500 28,182 0.2065 0.205 0.204 0.215 0.205 0.215 136,500 0.2065 0.00%
2021-01-05 0 0.205 0.205 0.210 0.205 0.205 28,583 5,839 0.2043 0.205 0.205 0.210 0.205 0.205 28,583 0.2043 -2.38%
2021-01-04 0 0.210 0.205 0.215 0.203 0.210 117,000 24,381 0.2084 0.210 0.205 0.215 0.203 0.210 117,000 0.2084 0.96%
2020-12-31 0 0.208 0.208 0.218 0.207 0.207 16,500 3,258 0.1975 0.208 0.208 0.218 0.207 0.207 16,500 0.1975 -0.48%
2020-12-30 0 0.209 0.209 0.218 0.209 0.213 72,625 15,245 0.2099 0.209 0.209 0.218 0.209 0.213 72,625 0.2099 -2.79%
2020-12-29 0 0.215 0.208 0.216 0.200 0.215 338,604 71,265 0.2105 0.215 0.208 0.216 0.200 0.215 338,604 0.2105 6.44%
2020-12-28 0 0.202 0.201 0.214 0.202 0.215 28,896 6,057 0.2096 0.202 0.201 0.214 0.202 0.215 28,896 0.2096 -0.98%
2020-12-24 0 0.204 0.200 0.215 - - 0 0 - 0.204 0.200 0.215 - - 0 - 0.00%
2020-12-23 0 0.204 0.201 0.208 0.198 0.204 262,500 52,539 0.2001 0.204 0.201 0.208 0.198 0.204 262,500 0.2001 0.00%
2020-12-22 0 0.204 0.200 0.219 0.204 0.204 18,833 3,830 0.2034 0.204 0.200 0.219 0.204 0.204 18,833 0.2034 -1.92%
2020-12-21 0 0.208 0.206 0.224 0.208 0.208 11,428 2,346 0.2053 0.208 0.206 0.224 0.208 0.208 11,428 0.2053 -3.70%
2020-12-18 0 0.216 0.216 0.227 0.207 0.216 36,000 7,551 0.2098 0.216 0.216 0.227 0.207 0.216 36,000 0.2098 3.85%
2020-12-17 0 0.208 0.208 0.228 - - 2,333 475 0.2036 0.208 0.208 0.228 - - 2,333 0.2036 0.00%
2020-12-16 0 0.208 0.206 0.228 0.208 0.210 29,250 6,154 0.2104 0.208 0.206 0.228 0.208 0.210 29,250 0.2104 -1.89%
2020-12-15 0 0.212 0.212 0.228 0.211 0.211 20,250 4,215 0.2081 0.212 0.212 0.228 0.211 0.211 20,250 0.2081 -0.47%
2020-12-14 0 0.213 0.213 0.222 0.210 0.210 14,666 3,062 0.2088 0.213 0.213 0.222 0.210 0.210 14,666 0.2088 -3.18%
2020-12-11 0 0.220 0.212 0.232 - - 0 0 - 0.220 0.212 0.232 - - 0 - 0.00%
2020-12-10 0 0.220 0.217 0.230 0.220 0.220 10,250 2,242 0.2187 0.220 0.217 0.230 0.220 0.220 10,250 0.2187 -4.35%
2020-12-09 0 0.230 0.221 0.230 0.232 0.250 468,000 110,736 0.2366 0.230 0.221 0.230 0.232 0.250 468,000 0.2366 -0.86%
2020-12-08 0 0.232 0.218 0.234 0.223 0.232 18,000 4,095 0.2275 0.232 0.218 0.234 0.223 0.232 18,000 0.2275 4.98%
2020-12-07 0 0.221 0.218 0.232 0.218 0.221 402,000 88,362 0.2198 0.221 0.218 0.232 0.218 0.221 402,000 0.2198 -4.74%
2020-12-04 0 0.232 0.220 0.236 0.210 0.233 978,000 214,152 0.2190 0.232 0.220 0.236 0.210 0.233 978,000 0.2190 13.73%
2020-12-03 0 0.204 0.204 0.218 0.203 0.208 1,824,750 377,363 0.2068 0.204 0.204 0.218 0.203 0.208 1,824,750 0.2068 -4.23%
2020-12-02 0 0.213 0.207 0.214 0.212 0.213 207,333 43,953 0.2120 0.213 0.207 0.214 0.212 0.213 207,333 0.2120 0.47%
2020-12-01 0 0.212 0.203 0.223 0.203 0.212 51,750 10,721 0.2072 0.212 0.203 0.223 0.203 0.212 51,750 0.2072 4.43%
2020-11-30 0 0.203 0.203 0.212 0.200 0.203 41,156 8,220 0.1997 0.203 0.203 0.212 0.200 0.203 41,156 0.1997 2.01%
2020-11-27 0 0.199 0.199 0.211 0.198 0.199 81,750 16,189 0.1980 0.199 0.199 0.211 0.198 0.199 81,750 0.1980 0.00%
2020-11-26 0 0.199 0.199 0.216 0.198 0.199 123,791 24,484 0.1978 0.199 0.199 0.216 0.198 0.199 123,791 0.1978 -1.00%
2020-11-25 0 0.201 0.200 0.213 0.201 0.201 39,000 7,755 0.1988 0.201 0.200 0.213 0.201 0.201 39,000 0.1988 -2.43%
2020-11-24 0 0.206 0.206 0.216 0.205 0.205 18,125 3,651 0.2014 0.206 0.206 0.216 0.205 0.205 18,125 0.2014 2.49%
2020-11-23 0 0.201 0.201 0.213 0.200 0.201 79,500 15,888 0.1998 0.201 0.201 0.213 0.200 0.201 79,500 0.1998 0.00%
2020-11-20 0 0.201 0.200 0.211 0.200 0.203 60,750 12,102 0.1992 0.201 0.200 0.211 0.200 0.203 60,750 0.1992 0.00%
2020-11-19 0 0.201 0.201 0.211 0.200 0.200 10,604 2,112 0.1992 0.201 0.201 0.211 0.200 0.200 10,604 0.1992 -2.43%
2020-11-18 0 0.206 0.204 0.211 0.206 0.206 96,062 19,752 0.2056 0.206 0.204 0.211 0.206 0.206 96,062 0.2056 -3.29%
2020-11-17 0 0.213 0.206 0.213 0.220 0.220 100,500 22,080 0.2197 0.213 0.206 0.213 0.220 0.220 100,500 0.2197 5.45%
2020-11-16 0 0.202 0.202 0.220 - - 0 0 - 0.202 0.202 0.220 - - 0 - 0.00%
2020-11-13 0 0.202 0.201 0.219 - - 42 8 0.1905 0.202 0.201 0.219 - - 42 0.1905 0.00%
2020-11-12 0 0.202 0.202 0.218 0.201 0.201 26,206 5,211 0.1988 0.202 0.202 0.218 0.201 0.201 26,206 0.1988 -0.98%
2020-11-11 0 0.204 0.204 0.215 0.200 0.206 320,250 65,478 0.2045 0.204 0.204 0.215 0.200 0.206 320,250 0.2045 -2.39%
2020-11-10 0 0.209 0.209 0.220 0.208 0.208 103,041 21,407 0.2078 0.209 0.209 0.220 0.208 0.208 103,041 0.2078 -2.79%
2020-11-09 0 0.215 0.209 0.220 0.215 0.215 18,000 3,870 0.2150 0.215 0.209 0.220 0.215 0.215 18,000 0.2150 3.37%
2020-11-06 0 0.208 0.208 0.220 - - 0 0 - 0.208 0.208 0.220 - - 0 - 0.00%
2020-11-05 0 0.208 0.208 0.220 0.206 0.206 27,000 5,562 0.2060 0.208 0.208 0.220 0.206 0.206 27,000 0.2060 -1.42%
2020-11-04 0 0.211 0.206 0.220 - - 0 0 - 0.211 0.206 0.220 - - 0 - 0.00%
2020-11-03 0 0.211 0.208 0.219 0.206 0.220 201,750 42,177 0.2091 0.211 0.208 0.219 0.206 0.220 201,750 0.2091 -1.86%
2020-11-02 0 0.215 0.207 0.215 0.218 0.218 9,000 1,962 0.2180 0.215 0.207 0.215 0.218 0.218 9,000 0.2180 -4.02%
2020-10-30 0 0.224 0.207 0.224 0.203 0.226 113,833 24,854 0.2183 0.224 0.207 0.224 0.203 0.226 113,833 0.2183 7.69%
2020-10-29 0 0.208 0.208 0.226 0.208 0.208 31,250 6,457 0.2066 0.208 0.208 0.226 0.208 0.208 31,250 0.2066 -1.89%
2020-10-28 0 0.212 0.212 0.228 0.211 0.211 16,500 3,451 0.2092 0.212 0.212 0.228 0.211 0.211 16,500 0.2092 -3.64%
2020-10-27 0 0.220 0.211 0.220 0.197 0.222 1,278,583 275,141 0.2152 0.220 0.211 0.220 0.197 0.222 1,278,583 0.2152 11.68%
2020-10-23 0 0.197 0.197 0.209 0.197 0.209 81,000 16,470 0.2033 0.197 0.197 0.209 0.197 0.209 81,000 0.2033 0.51%
2020-10-22 0 0.196 - 0.210 0.195 0.195 198,000 38,610 0.1950 0.196 - 0.210 0.195 0.195 198,000 0.1950 -1.51%
2020-10-21 0 0.199 0.192 0.211 0.199 0.211 56,583 11,106 0.1963 0.199 0.192 0.211 0.199 0.211 56,583 0.1963 1.02%
2020-10-20 0 0.197 0.177 0.211 - - 1,250 233 0.1864 0.197 0.177 0.211 - - 1,250 0.1864 0.00%
2020-10-19 0 0.197 - 0.211 - - 62 10 0.1613 0.197 - 0.211 - - 62 0.1613 0.00%
2020-10-16 0 0.197 0.195 0.206 0.197 0.208 108,000 21,933 0.2031 0.197 0.195 0.206 0.197 0.208 108,000 0.2031 -1.50%
2020-10-15 0 0.200 0.198 0.209 0.196 0.210 1,918,666 380,427 0.1983 0.200 0.198 0.209 0.196 0.210 1,918,666 0.1983 -4.31%
2020-10-14 0 0.209 0.196 0.218 - - 0 0 - 0.209 0.196 0.218 - - 0 - 0.00%
2020-10-12 0 0.209 0.195 0.214 - - 0 0 - 0.209 0.195 0.214 - - 0 - 0.00%
2020-10-09 0 0.209 0.202 0.209 0.200 0.209 49,500 9,994 0.2019 0.209 0.202 0.209 0.200 0.209 49,500 0.2019 -0.48%
2020-10-08 0 0.210 0.200 0.217 - - 0 0 - 0.210 0.200 0.217 - - 0 - 0.00%
2020-10-07 0 0.210 0.202 0.219 0.202 0.210 188,749 39,371 0.2086 0.210 0.202 0.219 0.202 0.210 188,749 0.2086 3.96%
2020-10-06 0 0.202 0.185 0.209 0.202 0.202 18,000 3,636 0.2020 0.202 0.185 0.209 0.202 0.202 18,000 0.2020 1.00%
2020-10-05 0 0.200 0.190 0.210 - - 0 0 - 0.200 0.190 0.210 - - 0 - 0.00%
2020-09-30 0 0.200 0.195 0.211 - - 0 0 - 0.200 0.195 0.211 - - 0 - 0.00%
2020-09-29 0 0.200 0.200 0.210 0.200 0.200 64,041 12,801 0.1999 0.200 0.200 0.210 0.200 0.200 64,041 0.1999 -4.76%
2020-09-28 0 0.210 0.214 0.215 0.206 0.206 9,000 1,854 0.2060 0.210 0.214 0.215 0.206 0.206 9,000 0.2060 1.94%
2020-09-25 0 0.206 0.190 0.216 - - 208 40 0.1923 0.206 0.190 0.216 - - 208 0.1923 0.00%
2020-09-24 0 0.206 0.206 0.217 - - 0 0 - 0.206 0.206 0.217 - - 0 - 0.98%
2020-09-23 0 0.204 0.204 0.216 0.203 0.205 74,375 15,013 0.2019 0.204 0.204 0.216 0.203 0.205 74,375 0.2019 -2.86%
2020-09-22 0 0.210 0.208 0.220 0.210 0.213 99,104 20,833 0.2102 0.210 0.208 0.220 0.210 0.213 99,104 0.2102 -5.83%
2020-09-21 0 0.223 0.211 0.223 - - 0 0 - 0.223 0.211 0.223 - - 0 - 0.00%
2020-09-18 0 0.223 0.222 0.228 0.222 0.223 126,000 27,990 0.2221 0.223 0.222 0.228 0.222 0.223 126,000 0.2221 0.90%
2020-09-17 0 0.221 0.211 0.221 0.222 0.222 27,000 5,994 0.2220 0.221 0.211 0.221 0.222 0.222 27,000 0.2220 3.76%
2020-09-16 0 0.213 0.213 0.220 - - 250 50 0.2000 0.213 0.213 0.220 - - 250 0.2000 0.47%
2020-09-15 0 0.212 0.212 0.222 - - 2,250 463 0.2058 0.212 0.212 0.222 - - 2,250 0.2058 1.92%
2020-09-14 0 0.208 0.209 0.224 0.207 0.223 135,000 29,475 0.2183 0.208 0.209 0.224 0.207 0.223 135,000 0.2183 -7.96%
2020-09-11 0 0.226 0.226 0.233 0.225 0.225 25,500 5,700 0.2235 0.226 0.226 0.233 0.225 0.225 25,500 0.2235 -1.31%
2020-09-10 0 0.229 0.228 0.229 0.228 0.230 140,000 31,934 0.2281 0.229 0.228 0.229 0.228 0.230 140,000 0.2281 1.33%
2020-09-09 0 0.226 0.226 0.234 - - 0 0 - 0.226 0.226 0.234 - - 0 - 0.00%
2020-09-08 0 0.226 0.226 0.238 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
2020-09-07 0 0.226 0.226 0.240 0.226 0.250 84,750 19,792 0.2335 0.226 0.226 0.240 0.226 0.250 84,750 0.2335 0.00%
2020-09-04 0 0.226 0.226 0.241 0.226 0.226 37,799 8,415 0.2226 0.226 0.226 0.241 0.226 0.226 37,799 0.2226 -3.00%
2020-09-03 0 0.233 0.226 0.239 0.233 0.233 9,000 2,097 0.2330 0.233 0.226 0.239 0.233 0.233 9,000 0.2330 1.30%
2020-09-02 0 0.230 0.222 0.235 0.224 0.230 61,666 14,205 0.2304 0.230 0.222 0.235 0.224 0.230 61,666 0.2304 -3.36%
2020-09-01 0 0.238 0.226 0.238 0.223 0.242 130,500 30,504 0.2337 0.238 0.226 0.238 0.223 0.242 130,500 0.2337 5.31%
2020-08-31 0 0.226 0.220 0.226 0.218 0.226 450,228 98,946 0.2198 0.226 0.220 0.226 0.218 0.226 450,228 0.2198 -4.24%
2020-08-28 0 0.236 0.230 0.237 0.232 0.236 100,500 23,430 0.2331 0.236 0.230 0.237 0.232 0.236 100,500 0.2331 1.29%
2020-08-27 0 0.233 0.216 0.234 0.233 0.233 220,500 51,255 0.2324 0.233 0.216 0.234 0.233 0.233 220,500 0.2324 3.10%
2020-08-26 0 0.226 0.226 0.238 0.221 0.221 42,750 9,420 0.2204 0.226 0.226 0.238 0.221 0.221 42,750 0.2204 -4.64%
2020-08-25 0 0.237 0.226 0.240 0.226 0.240 400,312 91,662 0.2290 0.237 0.226 0.240 0.226 0.240 400,312 0.2290 -2.07%
2020-08-24 0 0.242 0.233 0.250 0.242 0.242 27,416 6,528 0.2381 0.242 0.233 0.250 0.242 0.242 27,416 0.2381 -0.41%
2020-08-21 0 0.243 0.238 0.244 0.237 0.243 122,250 29,062 0.2377 0.243 0.238 0.244 0.237 0.243 122,250 0.2377 -0.82%
2020-08-20 0 0.245 0.240 0.245 0.235 0.246 211,083 50,394 0.2387 0.245 0.240 0.245 0.235 0.246 211,083 0.2387 2.08%
2020-08-19 0 0.240 0.240 0.255 0.235 0.240 123,250 29,284 0.2376 0.240 0.240 0.255 0.235 0.240 123,250 0.2376 -2.44%
2020-08-18 0 0.246 0.241 0.250 0.230 0.246 743,605 178,220 0.2397 0.246 0.241 0.250 0.230 0.246 743,605 0.2397 1.65%
2020-08-17 0 0.242 0.242 0.255 - - 0 0 - 0.242 0.242 0.255 - - 0 - 0.41%
2020-08-14 0 0.241 0.241 0.255 0.240 0.243 168,000 40,443 0.2407 0.241 0.241 0.255 0.240 0.243 168,000 0.2407 -5.49%
2020-08-13 0 0.255 0.243 0.255 0.255 0.255 27,000 6,885 0.2550 0.255 0.243 0.255 0.255 0.255 27,000 0.2550 0.00%
2020-08-12 0 0.255 0.243 0.260 0.242 0.255 192,000 48,786 0.2541 0.255 0.243 0.260 0.242 0.255 192,000 0.2541 2.00%
2020-08-11 0 0.250 0.247 0.255 0.243 0.260 1,165,500 291,054 0.2497 0.250 0.247 0.255 0.243 0.260 1,165,500 0.2497 2.04%
2020-08-10 0 0.245 0.245 0.255 0.242 0.247 208,500 50,724 0.2433 0.245 0.245 0.255 0.242 0.247 208,500 0.2433 -3.92%
2020-08-07 0 0.255 0.246 0.260 0.244 0.260 148,791 38,355 0.2578 0.255 0.246 0.260 0.244 0.260 148,791 0.2578 -1.92%
2020-08-06 0 0.260 0.240 0.265 0.240 0.260 179,564 45,328 0.2524 0.260 0.240 0.265 0.240 0.260 179,564 0.2524 4.00%
2020-08-05 0 0.250 0.250 0.265 0.244 0.250 31,697 7,653 0.2414 0.250 0.250 0.265 0.244 0.250 31,697 0.2414 0.40%
2020-08-04 0 0.249 0.248 0.265 0.249 0.249 9,270 2,305 0.2487 0.249 0.248 0.265 0.249 0.249 9,270 0.2487 -4.23%
2020-08-03 0 0.260 0.250 0.260 0.260 0.265 87,750 22,959 0.2616 0.260 0.250 0.260 0.260 0.265 87,750 0.2616 4.00%
2020-07-31 0 0.250 0.247 0.265 0.240 0.260 94,500 23,580 0.2495 0.250 0.247 0.265 0.240 0.260 94,500 0.2495 2.04%
2020-07-30 0 0.245 0.245 0.260 0.245 0.245 90,000 22,050 0.2450 0.245 0.245 0.260 0.245 0.245 90,000 0.2450 0.00%
2020-07-29 0 0.245 0.245 0.265 0.243 0.250 235,083 57,520 0.2447 0.245 0.245 0.265 0.243 0.250 235,083 0.2447 1.24%
2020-07-28 0 0.242 0.242 0.250 0.240 0.250 198,208 48,244 0.2434 0.242 0.242 0.250 0.240 0.250 198,208 0.2434 -3.20%
2020-07-27 0 0.250 0.250 0.270 0.250 0.295 719,250 183,915 0.2557 0.250 0.250 0.270 0.250 0.295 719,250 0.2557 -9.09%
2020-07-24 0 0.275 0.270 0.275 0.270 0.275 418,500 114,637 0.2739 0.275 0.270 0.275 0.270 0.275 418,500 0.2739 -5.17%
2020-07-23 0 0.290 0.280 0.290 0.290 0.305 285,853 82,895 0.2900 0.290 0.280 0.290 0.290 0.305 285,853 0.2900 -7.94%
2020-07-22 0 0.315 0.290 0.315 0.315 0.315 9,000 2,835 0.3150 0.315 0.290 0.315 0.315 0.315 9,000 0.3150 0.00%
2020-07-21 0 0.315 0.285 0.315 0.300 0.315 135,227 41,102 0.3039 0.315 0.285 0.315 0.300 0.315 135,227 0.3039 6.78%
2020-07-20 0 0.295 0.290 0.295 0.290 0.300 138,750 40,650 0.2930 0.295 0.290 0.295 0.290 0.300 138,750 0.2930 -7.81%
2020-07-17 0 0.320 0.295 0.320 0.320 0.325 63,083 20,453 0.3242 0.320 0.295 0.320 0.320 0.325 63,083 0.3242 6.67%
2020-07-16 0 0.300 0.305 0.320 0.290 0.295 169,708 49,864 0.2938 0.300 0.305 0.320 0.290 0.295 169,708 0.2938 1.69%
2020-07-15 0 0.295 0.290 0.295 0.295 0.305 240,041 71,456 0.2977 0.295 0.290 0.295 0.295 0.305 240,041 0.2977 -1.67%
2020-07-14 0 0.300 0.315 0.320 0.290 0.330 1,013,541 304,175 0.3001 0.300 0.315 0.320 0.290 0.330 1,013,541 0.3001 -3.23%
2020-07-13 0 0.310 0.305 0.315 0.300 0.355 1,886,500 585,150 0.3102 0.310 0.305 0.315 0.300 0.355 1,886,500 0.3102 -7.46%
2020-07-10 0 0.335 0.335 0.350 0.335 0.405 1,915,458 673,366 0.3515 0.335 0.335 0.350 0.335 0.405 1,915,458 0.3515 -9.46%
2020-07-09 0 0.370 0.355 0.375 0.335 0.390 1,378,333 498,545 0.3617 0.370 0.355 0.375 0.335 0.390 1,378,333 0.3617 2.78%
2020-07-08 0 0.360 0.320 0.360 0.300 0.375 3,148,500 1,054,383 0.3349 0.360 0.320 0.360 0.300 0.375 3,148,500 0.3349 9.09%
2020-07-07 0 0.330 0.315 0.330 0.270 0.380 8,188,832 2,758,515 0.3369 0.330 0.315 0.330 0.270 0.380 8,188,832 0.3369 22.22%
2020-07-06 0 0.270 0.260 0.270 0.260 0.270 267,374 70,282 0.2629 0.270 0.260 0.270 0.260 0.270 267,374 0.2629 0.00%
2020-07-03 0 0.270 0.255 0.270 0.250 0.270 352,249 91,467 0.2597 0.270 0.255 0.270 0.250 0.270 352,249 0.2597 5.88%
2020-07-02 0 0.255 0.250 0.255 0.250 0.260 330,291 83,702 0.2534 0.255 0.250 0.255 0.250 0.260 330,291 0.2534 -3.77%
2020-06-30 0 0.265 0.250 0.270 0.250 0.280 1,185,750 305,478 0.2576 0.265 0.250 0.270 0.250 0.280 1,185,750 0.2576 3.92%
2020-06-29 0 0.255 0.265 0.270 0.240 0.315 1,095,833 294,990 0.2692 0.255 0.265 0.270 0.240 0.315 1,095,833 0.2692 3.24%
2020-06-26 0 0.247 0.247 0.255 0.245 0.248 517,687 127,008 0.2453 0.247 0.247 0.255 0.245 0.248 517,687 0.2453 6.93%
2020-06-24 0 0.231 0.231 0.240 0.222 0.224 25,750 5,680 0.2206 0.231 0.231 0.240 0.222 0.224 25,750 0.2206 0.87%
2020-06-23 0 0.229 0.229 0.239 0.229 0.248 319,875 77,750 0.2431 0.229 0.229 0.239 0.229 0.248 319,875 0.2431 -2.55%
2020-06-22 0 0.235 0.221 0.245 - - 0 0 - 0.235 0.221 0.245 - - 0 - 0.00%
2020-06-19 0 0.235 0.230 0.247 0.229 0.250 569,876 138,916 0.2438 0.235 0.230 0.247 0.229 0.250 569,876 0.2438 2.62%
2020-06-18 0 0.229 0.217 0.229 0.229 0.230 137,083 31,447 0.2294 0.229 0.217 0.229 0.229 0.230 137,083 0.2294 5.53%
2020-06-17 0 0.217 0.216 0.239 0.215 0.232 175,500 39,123 0.2229 0.217 0.216 0.239 0.215 0.232 175,500 0.2229 -1.36%
2020-06-16 0 0.220 0.210 0.229 0.210 0.220 41,061 8,621 0.2100 0.220 0.210 0.229 0.210 0.220 41,061 0.2100 4.76%
2020-06-15 0 0.210 0.210 0.229 0.210 0.211 71,167 14,782 0.2077 0.210 0.210 0.229 0.210 0.211 71,167 0.2077 -4.55%
2020-06-12 0 0.220 0.208 0.225 0.206 0.220 67,708 14,630 0.2161 0.220 0.208 0.225 0.206 0.220 67,708 0.2161 4.76%
2020-06-11 0 0.210 0.205 0.216 0.210 0.210 586,500 123,150 0.2100 0.210 0.205 0.216 0.210 0.210 586,500 0.2100 -3.67%
2020-06-10 0 0.218 0.209 0.223 0.205 0.224 189,624 41,270 0.2176 0.218 0.209 0.223 0.205 0.224 189,624 0.2176 3.81%
2020-06-09 0 0.210 0.200 0.210 0.210 0.210 31,208 6,468 0.2073 0.210 0.200 0.210 0.210 0.210 31,208 0.2073 -4.55%
2020-06-08 0 0.220 0.211 0.238 - - 2,958 596 0.2015 0.220 0.211 0.238 - - 2,958 0.2015 0.00%
2020-06-05 0 0.220 0.209 0.248 0.190 0.220 672,087 138,414 0.2059 0.220 0.209 0.248 0.190 0.220 672,087 0.2059 15.79%
2020-06-04 0 0.190 0.190 0.210 0.185 0.190 85,708 15,811 0.1845 0.190 0.190 0.210 0.185 0.190 85,708 0.1845 0.00%
2020-06-03 0 0.190 0.190 0.219 0.190 0.191 33,750 6,396 0.1895 0.190 0.190 0.219 0.190 0.191 33,750 0.1895 -10.80%
2020-06-02 0 0.213 0.170 0.213 - - 770 129 0.1675 0.213 0.170 0.213 - - 770 0.1675 0.00%
2020-06-01 0 0.213 0.168 0.213 - - 12,207 2,070 0.1696 0.213 0.168 0.213 - - 12,207 0.1696 0.00%
2020-05-29 0 0.213 0.175 0.213 - - 1,248 158 0.1266 0.213 0.175 0.213 - - 1,248 0.1266 0.00%
2020-05-28 0 0.213 0.201 0.213 - - 0 0 - 0.213 0.201 0.213 - - 0 - 0.00%
2020-05-27 0 0.213 0.168 0.213 - - 77,250 16,454 0.2130 0.213 0.168 0.213 - - 77,250 0.2130 0.00%
2020-05-26 0 0.213 0.200 0.232 0.213 0.215 51,229 10,916 0.2131 0.213 0.200 0.232 0.213 0.215 51,229 0.2131 0.00%
2020-05-25 0 0.213 0.213 0.232 0.211 0.211 55,500 11,701 0.2108 0.213 0.213 0.232 0.211 0.211 55,500 0.2108 0.95%
2020-05-22 0 0.211 0.211 0.234 0.211 0.211 16,791 3,412 0.2032 0.211 0.211 0.234 0.211 0.211 16,791 0.2032 -5.38%
2020-05-21 0 0.223 0.222 0.239 0.212 0.223 70,166 15,101 0.2152 0.223 0.222 0.239 0.212 0.223 70,166 0.2152 -3.04%
2020-05-20 0 0.230 0.222 0.235 0.218 0.231 263,913 59,800 0.2266 0.230 0.222 0.235 0.218 0.231 263,913 0.2266 8.49%
2020-05-19 0 0.212 0.212 0.231 0.212 0.233 199,872 45,283 0.2266 0.212 0.212 0.231 0.212 0.233 199,872 0.2266 -9.01%
2020-05-18 0 0.233 0.220 0.233 0.150 0.235 51,042 10,214 0.2001 0.233 0.220 0.233 0.150 0.235 51,042 0.2001 -0.43%
2020-05-15 0 0.234 0.226 0.234 0.223 0.234 181,333 40,765 0.2248 0.234 0.226 0.234 0.223 0.234 181,333 0.2248 -3.70%
2020-05-14 0 0.243 0.225 0.243 0.225 0.243 62,753 14,304 0.2279 0.243 0.225 0.243 0.225 0.243 62,753 0.2279 0.00%
2020-05-13 0 0.243 0.230 0.248 0.230 0.250 43,359 10,534 0.2429 0.243 0.230 0.248 0.230 0.250 43,359 0.2429 0.00%
2020-05-12 0 0.243 0.243 0.255 0.241 0.255 110,145 26,741 0.2428 0.243 0.243 0.255 0.241 0.255 110,145 0.2428 0.00%
2020-05-11 0 0.243 0.243 0.255 0.241 0.260 49,459 12,128 0.2452 0.243 0.243 0.255 0.241 0.260 49,459 0.2452 1.25%
2020-05-08 0 0.240 0.239 0.243 0.225 0.241 536,375 128,060 0.2388 0.240 0.239 0.243 0.225 0.241 536,375 0.2388 0.00%
2020-05-07 0 0.240 0.240 0.248 0.233 0.240 294,000 69,159 0.2352 0.240 0.240 0.248 0.233 0.240 294,000 0.2352 4.35%
2020-05-06 0 0.230 0.221 0.230 0.220 0.234 490,541 111,730 0.2278 0.230 0.221 0.230 0.220 0.234 490,541 0.2278 0.88%
2020-05-05 0 0.228 0.228 0.235 0.228 0.239 235,333 53,710 0.2282 0.228 0.228 0.235 0.228 0.239 235,333 0.2282 0.00%
2020-05-04 0 0.019 0.019 0.020 0.019 0.021 5,475,000 106,536 0.0195 0.228 0.228 0.240 0.228 0.252 456,250 0.2335 -5.00%
2020-04-29 0 0.020 0.020 0.021 0.020 0.021 4,368,000 88,748 0.0203 0.240 0.240 0.252 0.240 0.252 364,000 0.2438 0.00%
2020-04-28 0 0.020 0.020 0.021 0.019 0.021 10,343,500 209,290 0.0202 0.240 0.240 0.252 0.228 0.252 861,958 0.2428 5.26%
2020-04-27 0 0.019 0.019 0.020 0.018 0.021 6,120,000 118,521 0.0194 0.228 0.228 0.240 0.216 0.252 510,000 0.2324 -5.00%
2020-04-24 0 0.020 0.020 0.021 0.019 0.020 1,211,000 23,924 0.0198 0.240 0.240 0.252 0.228 0.240 100,917 0.2371 0.00%
2020-04-23 0 0.020 0.019 0.020 0.020 0.021 4,194,000 83,889 0.0200 0.240 0.228 0.240 0.240 0.252 349,500 0.2400 0.00%
2020-04-22 0 0.020 0.020 0.021 0.020 0.021 5,288,000 109,356 0.0207 0.240 0.240 0.252 0.240 0.252 440,667 0.2482 0.00%
2020-04-21 0 0.020 0.020 0.021 0.020 0.021 2,808,000 56,646 0.0202 0.240 0.240 0.252 0.240 0.252 234,000 0.2421 0.00%
2020-04-20 0 0.020 0.020 0.022 0.019 0.021 12,933,000 258,588 0.0200 0.240 0.240 0.264 0.228 0.252 1,077,750 0.2399 -4.76%
2020-04-17 0 0.021 0.021 0.022 0.020 0.022 8,842,000 186,087 0.0210 0.252 0.252 0.264 0.240 0.264 736,833 0.2525 -8.70%
2020-04-16 0 0.023 0.022 0.023 0.022 0.023 3,208,500 71,500 0.0223 0.276 0.264 0.276 0.264 0.276 267,375 0.2674 4.55%
2020-04-15 0 0.022 0.022 0.023 0.022 0.023 1,490,500 33,285 0.0223 0.264 0.264 0.276 0.264 0.276 124,208 0.2680 0.00%
2020-04-14 0 0.022 0.022 0.023 0.022 0.023 1,179,000 27,054 0.0229 0.264 0.264 0.276 0.264 0.276 98,250 0.2754 -8.33%
2020-04-09 0 0.024 0.022 0.024 0.022 0.024 2,116,000 48,628 0.0230 0.288 0.264 0.288 0.264 0.288 176,333 0.2758 9.09%
2020-04-08 0 0.022 0.022 0.023 0.022 0.024 6,248,488 141,228 0.0226 0.264 0.264 0.276 0.264 0.288 520,707 0.2712 -8.33%
2020-04-07 0 0.024 0.023 0.024 0.022 0.024 5,245,000 120,998 0.0231 0.288 0.276 0.288 0.264 0.288 437,083 0.2768 4.35%
2020-04-06 0 0.023 0.023 0.024 0.022 0.023 1,344,500 30,638 0.0228 0.276 0.276 0.288 0.264 0.276 112,042 0.2735 -4.17%
2020-04-03 0 0.024 0.023 0.024 0.022 0.024 5,553,500 124,773 0.0225 0.288 0.276 0.288 0.264 0.288 462,792 0.2696 0.00%
2020-04-02 0 0.024 0.023 0.024 0.022 0.024 5,592,500 131,171 0.0235 0.288 0.276 0.288 0.264 0.288 466,042 0.2815 0.00%
2020-04-01 0 0.024 0.023 0.024 0.022 0.024 6,389,500 142,929 0.0224 0.288 0.276 0.288 0.264 0.288 532,458 0.2684 0.00%
2020-03-31 0 0.024 0.022 0.024 0.022 0.030 9,215,000 221,526 0.0240 0.288 0.264 0.288 0.264 0.360 767,917 0.2885 0.00%
2020-03-30 0 0.024 0.023 0.024 0.020 0.025 25,807,750 586,691 0.0227 0.288 0.276 0.288 0.240 0.300 2,150,646 0.2728 -4.00%
2020-03-27 0 0.025 0.023 0.024 0.023 0.025 63,000 1,485 0.0236 0.300 0.276 0.288 0.276 0.300 5,250 0.2829 0.00%
2020-03-26 0 0.025 0.023 0.025 - - 0 0 - 0.300 0.276 0.300 - - 0 - 0.00%
2020-03-25 0 0.025 0.023 0.025 0.022 0.025 3,996,000 94,104 0.0235 0.300 0.276 0.300 0.264 0.300 333,000 0.2826 4.17%
2020-03-24 0 0.024 0.023 0.024 0.023 0.025 3,681,000 88,641 0.0241 0.288 0.276 0.288 0.276 0.300 306,750 0.2890 4.35%
2020-03-23 0 0.023 0.022 0.023 - - 0 0 - 0.276 0.264 0.276 - - 0 - -4.17%
2020-03-20 0 0.024 0.023 0.025 0.021 0.026 2,151,000 50,202 0.0233 0.288 0.276 0.300 0.252 0.312 179,250 0.2801 14.29%
2020-03-19 0 0.021 0.021 0.022 0.020 0.021 3,436,000 69,426 0.0202 0.252 0.252 0.264 0.240 0.252 286,333 0.2425 -8.70%
2020-03-18 0 0.023 0.022 0.023 0.022 0.023 6,539,000 146,902 0.0225 0.276 0.264 0.276 0.264 0.276 544,917 0.2696 -4.17%
2020-03-17 0 0.024 0.024 0.025 0.023 0.024 585,000 14,022 0.0240 0.288 0.288 0.300 0.276 0.288 48,750 0.2876 -4.00%
2020-03-16 0 0.025 0.023 0.025 - - 8,500 144 0.0169 0.300 0.276 0.300 - - 708 0.2033 0.00%
2020-03-13 0 0.025 0.025 0.026 0.023 0.027 2,880,000 72,270 0.0251 0.300 0.300 0.312 0.276 0.324 240,000 0.3011 -7.41%
2020-03-12 0 0.027 0.026 0.027 0.025 0.027 5,328,000 137,907 0.0259 0.324 0.312 0.324 0.300 0.324 444,000 0.3106 -6.90%
2020-03-11 0 0.029 0.027 0.029 - - 0 0 - 0.348 0.324 0.348 - - 0 - 0.00%
2020-03-10 0 0.029 0.027 0.029 0.027 0.029 184,500 5,179 0.0281 0.348 0.324 0.348 0.324 0.348 15,375 0.3368 3.57%
2020-03-09 0 0.028 0.028 0.030 0.026 0.028 1,341,000 36,702 0.0274 0.336 0.336 0.360 0.312 0.336 111,750 0.3284 -3.45%
2020-03-06 0 0.029 0.029 0.030 0.029 0.031 1,260,000 37,413 0.0297 0.348 0.348 0.360 0.348 0.372 105,000 0.3563 -3.33%
2020-03-05 0 0.030 0.030 0.031 0.029 0.031 1,728,000 51,228 0.0296 0.360 0.360 0.372 0.348 0.372 144,000 0.3558 -3.23%
2020-03-04 0 0.031 0.030 0.032 0.026 0.032 6,282,000 182,574 0.0291 0.372 0.360 0.384 0.312 0.384 523,500 0.3488 3.33%
2020-03-03 0 0.030 0.030 0.032 0.030 0.033 1,566,000 49,788 0.0318 0.360 0.360 0.384 0.360 0.396 130,500 0.3815 -3.23%
2020-03-02 0 0.031 0.031 0.033 0.031 0.033 3,222,000 100,053 0.0311 0.372 0.372 0.396 0.372 0.396 268,500 0.3726 0.00%
2020-02-28 0 0.031 0.031 0.032 0.031 0.033 1,953,000 61,524 0.0315 0.372 0.372 0.384 0.372 0.396 162,750 0.3780 -6.06%
2020-02-27 0 0.033 0.032 0.034 0.031 0.034 2,292,000 75,504 0.0329 0.396 0.384 0.408 0.372 0.408 191,000 0.3953 3.12%
2020-02-26 0 0.032 0.031 0.033 0.031 0.032 198,000 6,480 0.0327 0.384 0.372 0.396 0.372 0.384 16,500 0.3927 -3.03%
2020-02-25 0 0.033 0.031 0.033 0.031 0.033 1,008,000 33,066 0.0328 0.396 0.372 0.396 0.372 0.396 84,000 0.3936 3.12%
2020-02-24 0 0.032 0.032 0.034 0.032 0.033 3,879,000 127,917 0.0330 0.384 0.384 0.408 0.384 0.396 323,250 0.3957 -3.03%
2020-02-21 0 0.033 0.032 0.034 - - 1,000 25 0.0250 0.396 0.384 0.408 - - 83 0.3000 0.00%
2020-02-20 0 0.033 0.031 0.033 0.031 0.033 2,718,000 86,796 0.0319 0.396 0.372 0.396 0.372 0.396 226,500 0.3832 6.45%
2020-02-19 0 0.031 0.031 0.033 0.031 0.033 414,000 12,942 0.0313 0.372 0.372 0.396 0.372 0.396 34,500 0.3751 -6.06%
2020-02-18 0 0.033 0.031 0.033 0.031 0.033 27,000 873 0.0323 0.396 0.372 0.396 0.372 0.396 2,250 0.3880 3.12%
2020-02-17 0 0.032 0.032 0.033 0.031 0.034 2,538,000 80,217 0.0316 0.384 0.384 0.396 0.372 0.408 211,500 0.3793 -5.88%
2020-02-14 0 0.034 0.032 0.034 - - 0 0 - 0.408 0.384 0.408 - - 0 - 0.00%
2020-02-13 0 0.034 0.031 0.035 0.033 0.035 1,155,500 38,537 0.0334 0.408 0.372 0.420 0.396 0.420 96,292 0.4002 3.03%
2020-02-12 0 0.033 0.032 0.033 0.032 0.033 783,000 25,740 0.0329 0.396 0.384 0.396 0.384 0.396 65,250 0.3945 0.00%
2020-02-11 0 0.033 0.031 0.033 0.031 0.033 505,000 15,973 0.0316 0.396 0.372 0.396 0.372 0.396 42,083 0.3796 0.00%
2020-02-10 0 0.033 0.031 0.033 0.030 0.034 2,025,000 63,153 0.0312 0.396 0.372 0.396 0.360 0.408 168,750 0.3742 3.12%
2020-02-07 0 0.032 0.032 0.033 0.030 0.032 1,287,000 40,554 0.0315 0.384 0.384 0.396 0.360 0.384 107,250 0.3781 -3.03%
2020-02-06 0 0.033 0.032 0.035 0.033 0.033 1,072,250 35,374 0.0330 0.396 0.384 0.420 0.396 0.396 89,354 0.3959 0.00%
2020-02-05 0 0.033 0.032 0.033 0.031 0.034 1,449,000 48,159 0.0332 0.396 0.384 0.396 0.372 0.408 120,750 0.3988 3.12%
2020-02-04 0 0.032 0.032 0.036 0.030 0.033 2,826,000 88,308 0.0312 0.384 0.384 0.432 0.360 0.396 235,500 0.3750 -3.03%
2020-02-03 0 0.033 0.033 0.036 0.033 0.033 216,000 7,128 0.0330 0.396 0.396 0.432 0.396 0.396 18,000 0.3960 0.00%
2020-01-31 0 0.033 0.033 0.034 0.033 0.036 3,756,000 128,703 0.0343 0.396 0.396 0.408 0.396 0.432 313,000 0.4112 -5.71%
2020-01-30 0 0.035 0.033 0.035 - - 0 0 - 0.420 0.396 0.420 - - 0 - 0.00%
2020-01-29 0 0.035 0.033 0.035 0.033 0.036 1,251,000 43,470 0.0347 0.420 0.396 0.420 0.396 0.432 104,250 0.4170 0.00%
2020-01-24 0 0.035 0.035 0.037 0.035 0.035 90,000 3,150 0.0350 0.420 0.420 0.444 0.420 0.420 7,500 0.4200 -5.41%
2020-01-23 0 0.037 0.035 0.037 0.037 0.037 306,000 11,322 0.0370 0.444 0.420 0.444 0.444 0.444 25,500 0.4440 0.00%
2020-01-22 0 0.037 0.035 0.037 0.035 0.037 1,216,000 44,966 0.0370 0.444 0.420 0.444 0.420 0.444 101,333 0.4437 5.71%
2020-01-21 0 0.035 0.035 0.037 0.034 0.036 1,244,250 43,832 0.0352 0.420 0.420 0.444 0.408 0.432 103,688 0.4227 0.00%
2020-01-20 0 0.035 0.035 0.037 0.035 0.037 172,750 6,271 0.0363 0.420 0.420 0.444 0.420 0.444 14,396 0.4356 -5.41%
2020-01-17 0 0.037 0.036 0.037 0.036 0.037 72,000 2,628 0.0365 0.444 0.432 0.444 0.432 0.444 6,000 0.4380 2.78%
2020-01-16 0 0.036 0.036 0.037 0.036 0.038 230,000 8,472 0.0368 0.432 0.432 0.444 0.432 0.456 19,167 0.4420 0.00%
2020-01-15 0 0.036 0.036 0.037 0.036 0.038 1,829,250 67,607 0.0370 0.432 0.432 0.444 0.432 0.456 152,438 0.4435 -2.70%
2020-01-14 0 0.037 0.036 0.038 0.037 0.038 1,151,000 43,090 0.0374 0.444 0.432 0.456 0.444 0.456 95,917 0.4492 2.78%
2020-01-13 0 0.036 0.036 0.038 0.036 0.038 1,593,500 58,219 0.0365 0.432 0.432 0.456 0.432 0.456 132,792 0.4384 -2.70%
2020-01-10 0 0.037 0.036 0.037 0.037 0.037 686,750 25,384 0.0370 0.444 0.432 0.444 0.444 0.444 57,229 0.4436 2.78%
2020-01-09 0 0.036 0.035 0.036 0.034 0.037 5,167,250 187,234 0.0362 0.432 0.420 0.432 0.408 0.444 430,604 0.4348 -2.70%
2020-01-08 0 0.037 0.036 0.037 0.036 0.037 1,305,000 47,034 0.0360 0.444 0.432 0.444 0.432 0.444 108,750 0.4325 0.00%
2020-01-07 0 0.037 0.036 0.038 0.036 0.037 1,512,750 55,894 0.0369 0.444 0.432 0.456 0.432 0.444 126,063 0.4434 0.00%
2020-01-06 0 0.037 0.036 0.038 0.036 0.037 450,000 16,560 0.0368 0.444 0.432 0.456 0.432 0.444 37,500 0.4416 2.78%
2020-01-03 0 0.036 0.036 0.037 0.035 0.037 4,682,500 171,462 0.0366 0.432 0.432 0.444 0.420 0.444 390,208 0.4394 -5.26%
2020-01-02 0 0.038 0.037 0.039 0.037 0.038 194,000 7,217 0.0372 0.456 0.444 0.468 0.444 0.456 16,167 0.4464 2.70%
2019-12-31 0 0.037 0.037 0.038 0.037 0.037 360,000 13,320 0.0370 0.444 0.444 0.456 0.444 0.444 30,000 0.4440 2.78%
2019-12-30 0 0.036 0.036 0.038 0.036 0.038 1,623,750 60,315 0.0371 0.432 0.432 0.456 0.432 0.456 135,313 0.4457 -2.70%
2019-12-27 0 0.037 0.037 0.039 0.036 0.038 2,318,000 85,732 0.0370 0.444 0.444 0.468 0.432 0.456 193,167 0.4438 0.00%
2019-12-24 0 0.037 0.037 0.039 0.037 0.037 149,750 5,512 0.0368 0.444 0.444 0.468 0.444 0.444 12,479 0.4417 0.00%
2019-12-23 0 0.037 0.037 0.039 0.037 0.037 20,000 656 0.0328 0.444 0.444 0.468 0.444 0.444 1,667 0.3936 0.00%
2019-12-20 0 0.037 0.037 0.039 0.037 0.039 2,747,250 103,943 0.0378 0.444 0.444 0.468 0.444 0.468 228,938 0.4540 -5.13%
2019-12-19 0 0.039 0.039 0.040 0.039 0.039 950,000 37,025 0.0390 0.468 0.468 0.480 0.468 0.468 79,167 0.4677 -2.50%
2019-12-18 0 0.040 0.040 0.041 0.039 0.041 2,255,000 90,135 0.0400 0.480 0.480 0.492 0.468 0.492 187,917 0.4797 0.00%
2019-12-17 0 0.040 0.040 0.041 0.040 0.041 396,000 16,029 0.0405 0.480 0.480 0.492 0.480 0.492 33,000 0.4857 -2.44%
2019-12-16 0 0.041 0.040 0.041 0.039 0.041 4,671,000 186,543 0.0399 0.492 0.480 0.492 0.468 0.492 389,250 0.4792 7.89%
2019-12-13 0 0.038 0.038 0.039 0.037 0.037 10,000 366 0.0366 0.456 0.456 0.468 0.444 0.444 833 0.4392 0.00%
2019-12-12 0 0.038 0.037 0.038 - - 0 0 - 0.456 0.444 0.456 - - 0 - 0.00%
2019-12-11 0 0.038 0.037 0.039 0.037 0.040 696,000 27,354 0.0393 0.456 0.444 0.468 0.444 0.480 58,000 0.4716 -5.00%
2019-12-10 0 0.040 0.037 0.040 0.039 0.040 99,000 3,870 0.0391 0.480 0.444 0.480 0.468 0.480 8,250 0.4691 5.26%
2019-12-09 0 0.038 0.037 0.039 0.036 0.038 1,040,500 39,396 0.0379 0.456 0.444 0.468 0.432 0.456 86,708 0.4544 0.00%
2019-12-06 0 0.038 0.035 0.038 0.035 0.038 441,000 16,002 0.0363 0.456 0.420 0.456 0.420 0.456 36,750 0.4354 0.00%
2019-12-05 0 0.038 0.036 0.038 0.038 0.039 1,054,000 40,091 0.0380 0.456 0.432 0.456 0.456 0.468 87,833 0.4564 0.00%
2019-12-04 0 0.038 0.038 0.039 0.038 0.038 2,646,750 100,572 0.0380 0.456 0.456 0.468 0.456 0.456 220,563 0.4560 5.56%
2019-12-03 0 0.036 0.035 0.038 0.036 0.036 90,750 3,262 0.0359 0.432 0.420 0.456 0.432 0.432 7,563 0.4313 0.00%
2019-12-02 0 0.036 0.036 0.039 0.036 0.036 309,500 11,127 0.0360 0.432 0.432 0.468 0.432 0.432 25,792 0.4314 -2.70%
2019-11-29 0 0.037 0.036 0.037 0.034 0.039 1,843,500 68,670 0.0372 0.444 0.432 0.444 0.408 0.468 153,625 0.4470 2.78%
2019-11-28 0 0.036 0.036 0.037 0.036 0.037 1,396,500 50,985 0.0365 0.432 0.432 0.444 0.432 0.444 116,375 0.4381 -2.70%
2019-11-27 0 0.037 0.037 0.039 0.036 0.037 189,000 6,867 0.0363 0.444 0.444 0.468 0.432 0.444 15,750 0.4360 0.00%
2019-11-26 0 0.037 0.037 0.040 0.036 0.038 645,500 23,781 0.0368 0.444 0.444 0.480 0.432 0.456 53,792 0.4421 0.00%
2019-11-25 0 0.037 0.037 0.040 - - 2,500 80 0.0320 0.444 0.444 0.480 - - 208 0.3840 0.00%
2019-11-22 0 0.037 0.037 0.040 0.037 0.038 1,194,500 45,343 0.0380 0.444 0.444 0.480 0.444 0.456 99,542 0.4555 -2.63%
2019-11-21 0 0.038 0.038 0.040 0.037 0.038 2,136,000 81,081 0.0380 0.456 0.456 0.480 0.444 0.456 178,000 0.4555 -2.56%
2019-11-20 0 0.039 0.038 0.040 0.038 0.039 1,360,000 52,844 0.0389 0.468 0.456 0.480 0.456 0.468 113,333 0.4663 0.00%
2019-11-19 0 0.039 0.038 0.041 0.038 0.039 1,082,500 41,662 0.0385 0.468 0.456 0.492 0.456 0.468 90,208 0.4618 -7.14%
2019-11-18 0 0.042 0.038 0.043 0.041 0.042 180,000 7,470 0.0415 0.504 0.456 0.516 0.492 0.504 15,000 0.4980 5.00%
2019-11-15 0 0.040 0.038 0.040 0.040 0.040 361,500 14,449 0.0400 0.480 0.456 0.480 0.480 0.480 30,125 0.4796 0.00%
2019-11-14 0 0.040 0.038 0.040 0.036 0.040 1,008,000 39,330 0.0390 0.480 0.456 0.480 0.432 0.480 84,000 0.4682 2.56%
2019-11-13 0 0.039 0.038 0.040 0.039 0.039 1,512,000 58,968 0.0390 0.468 0.456 0.480 0.468 0.468 126,000 0.4680 -4.88%
2019-11-12 0 0.041 0.040 0.041 0.040 0.042 7,627,500 308,200 0.0404 0.492 0.480 0.492 0.480 0.504 635,625 0.4849 0.00%
2019-11-11 0 0.041 0.040 0.042 0.040 0.041 808,500 32,770 0.0405 0.492 0.480 0.504 0.480 0.492 67,375 0.4864 -4.65%
2019-11-08 0 0.043 0.042 0.043 0.042 0.044 4,608,000 197,163 0.0428 0.516 0.504 0.516 0.504 0.528 384,000 0.5134 7.50%
2019-11-07 0 0.040 0.040 0.043 0.040 0.041 3,708,000 148,698 0.0401 0.480 0.480 0.516 0.480 0.492 309,000 0.4812 -2.44%
2019-11-06 0 0.041 0.041 0.043 0.040 0.041 183,750 7,423 0.0404 0.492 0.492 0.516 0.480 0.492 15,313 0.4848 0.00%
2019-11-05 0 0.041 0.041 0.043 0.041 0.041 180,500 7,398 0.0410 0.492 0.492 0.516 0.492 0.492 15,042 0.4918 0.00%
2019-11-04 0 0.041 0.041 0.043 0.041 0.042 817,500 34,255 0.0419 0.492 0.492 0.516 0.492 0.504 68,125 0.5028 -2.38%
2019-11-01 0 0.042 0.041 0.042 0.042 0.042 2,250,000 94,500 0.0420 0.504 0.492 0.504 0.504 0.504 187,500 0.5040 2.44%
2019-10-31 0 0.041 0.041 0.042 - - 225,750 9,476 0.0420 0.492 0.492 0.504 - - 18,813 0.5037 0.00%
2019-10-30 0 0.041 0.041 0.043 0.041 0.042 2,511,000 103,491 0.0412 0.492 0.492 0.516 0.492 0.504 209,250 0.4946 -6.82%
2019-10-29 0 0.044 0.041 0.044 0.044 0.044 108,000 4,752 0.0440 0.528 0.492 0.528 0.528 0.528 9,000 0.5280 2.33%
2019-10-28 0 0.043 0.043 0.044 0.041 0.044 2,172,500 93,073 0.0428 0.516 0.516 0.528 0.492 0.528 181,042 0.5141 0.00%
2019-10-25 0 0.043 0.042 0.044 0.043 0.044 1,350,000 58,626 0.0434 0.516 0.504 0.528 0.516 0.528 112,500 0.5211 0.00%
2019-10-24 0 0.043 0.042 0.043 0.042 0.043 279,000 11,925 0.0427 0.516 0.504 0.516 0.504 0.516 23,250 0.5129 2.38%
2019-10-23 0 0.042 0.042 0.044 0.041 0.042 549,250 22,808 0.0415 0.504 0.504 0.528 0.492 0.504 45,771 0.4983 -2.33%
2019-10-22 0 0.043 0.043 0.044 0.041 0.043 90,000 3,789 0.0421 0.516 0.516 0.528 0.492 0.516 7,500 0.5052 2.38%
2019-10-21 0 0.042 0.042 0.044 0.042 0.044 1,666,500 72,928 0.0438 0.504 0.504 0.528 0.504 0.528 138,875 0.5251 -2.33%
2019-10-18 0 0.043 0.042 0.043 0.042 0.043 2,187,000 93,564 0.0428 0.516 0.504 0.516 0.504 0.516 182,250 0.5134 2.38%
2019-10-17 0 0.042 0.042 0.044 0.042 0.042 75,000 3,120 0.0416 0.504 0.504 0.528 0.504 0.504 6,250 0.4992 0.00%
2019-10-16 0 0.042 0.042 0.043 0.042 0.042 2,610,000 109,620 0.0420 0.504 0.504 0.516 0.504 0.504 217,500 0.5040 -4.55%
2019-10-15 0 0.044 0.042 0.044 0.043 0.044 230,500 10,006 0.0434 0.528 0.504 0.528 0.516 0.528 19,208 0.5209 0.00%
2019-10-14 0 0.044 0.043 0.044 0.042 0.044 24,250 1,005 0.0414 0.528 0.516 0.528 0.504 0.528 2,021 0.4973 0.00%
2019-10-11 0 0.044 0.042 0.044 0.042 0.044 1,137,000 49,503 0.0435 0.528 0.504 0.528 0.504 0.528 94,750 0.5225 2.33%
2019-10-10 0 0.043 0.042 0.043 0.042 0.043 4,293,000 183,132 0.0427 0.516 0.504 0.516 0.504 0.516 357,750 0.5119 -2.27%
2019-10-09 0 0.044 0.042 0.044 - - 0 0 - 0.528 0.504 0.528 - - 0 - 0.00%
2019-10-08 0 0.044 0.042 0.044 0.042 0.044 543,000 23,279 0.0429 0.528 0.504 0.528 0.504 0.528 45,250 0.5145 0.00%
2019-10-04 0 0.044 0.042 0.044 0.041 0.044 1,292,250 54,527 0.0422 0.528 0.504 0.528 0.492 0.528 107,688 0.5063 4.76%
2019-10-03 0 0.042 0.041 0.044 0.042 0.044 2,217,500 95,329 0.0430 0.504 0.492 0.528 0.504 0.528 184,792 0.5159 -2.33%
2019-10-02 0 0.043 0.042 0.044 0.042 0.045 11,034,000 473,562 0.0429 0.516 0.504 0.528 0.504 0.540 919,500 0.5150 -6.52%
2019-09-30 0 0.046 0.046 0.048 0.046 0.047 612,000 28,647 0.0468 0.552 0.552 0.576 0.552 0.564 51,000 0.5617 0.00%
2019-09-27 0 0.046 0.044 0.047 0.046 0.046 90,000 4,140 0.0460 0.552 0.528 0.564 0.552 0.552 7,500 0.5520 2.22%
2019-09-26 0 0.045 0.044 0.047 0.045 0.045 198,000 8,910 0.0450 0.540 0.528 0.564 0.540 0.540 16,500 0.5400 -2.17%
2019-09-25 0 0.046 0.044 0.046 0.045 0.046 108,000 4,878 0.0452 0.552 0.528 0.552 0.540 0.552 9,000 0.5420 2.22%
2019-09-24 0 0.045 0.045 0.046 0.044 0.046 1,476,000 67,320 0.0456 0.540 0.540 0.552 0.528 0.552 123,000 0.5473 0.00%
2019-09-23 0 0.045 0.045 0.046 0.044 0.045 603,000 26,892 0.0446 0.540 0.540 0.552 0.528 0.540 50,250 0.5352 -2.17%
2019-09-20 0 0.046 0.045 0.046 0.045 0.047 815,000 37,492 0.0460 0.552 0.540 0.552 0.540 0.564 67,917 0.5520 2.22%
2019-09-19 0 0.045 0.045 0.046 0.044 0.045 1,167,000 52,116 0.0447 0.540 0.540 0.552 0.528 0.540 97,250 0.5359 0.00%
2019-09-18 0 0.045 0.045 0.047 0.045 0.045 180,000 8,100 0.0450 0.540 0.540 0.564 0.540 0.540 15,000 0.5400 0.00%
2019-09-17 0 0.045 0.045 0.046 0.042 0.048 10,095,000 444,162 0.0440 0.540 0.540 0.552 0.504 0.576 841,250 0.5280 -6.25%
2019-09-16 0 0.048 0.047 0.049 0.047 0.051 18,081,000 899,892 0.0498 0.576 0.564 0.588 0.564 0.612 1,506,750 0.5972 4.35%
2019-09-13 0 0.046 0.046 0.047 0.046 0.048 873,000 40,419 0.0463 0.552 0.552 0.564 0.552 0.576 72,750 0.5556 0.00%
2019-09-12 0 0.046 0.045 0.046 0.046 0.046 441,000 20,286 0.0460 0.552 0.540 0.552 0.552 0.552 36,750 0.5520 2.22%
2019-09-11 0 0.045 0.045 0.047 0.044 0.050 9,899,000 465,098 0.0470 0.540 0.540 0.564 0.528 0.600 824,917 0.5638 2.27%
2019-09-10 0 0.044 0.043 0.045 0.043 0.044 162,000 7,047 0.0435 0.528 0.516 0.540 0.516 0.528 13,500 0.5220 0.00%
2019-09-09 0 0.044 0.043 0.045 0.044 0.045 558,000 24,579 0.0440 0.528 0.516 0.540 0.528 0.540 46,500 0.5286 -2.22%
2019-09-06 0 0.045 0.044 0.045 0.044 0.046 1,595,750 71,777 0.0450 0.540 0.528 0.540 0.528 0.552 132,979 0.5398 4.65%
2019-09-05 0 0.043 0.043 0.045 0.043 0.043 149,000 6,377 0.0428 0.516 0.516 0.540 0.516 0.516 12,417 0.5136 -2.27%
2019-09-04 0 0.044 0.043 0.045 - - 0 0 - 0.528 0.516 0.540 - - 0 - 0.00%
2019-09-03 0 0.044 0.044 0.045 0.044 0.044 279,000 12,276 0.0440 0.528 0.528 0.540 0.528 0.528 23,250 0.5280 -2.22%
2019-09-02 0 0.045 0.044 0.045 0.044 0.046 477,000 21,339 0.0447 0.540 0.528 0.540 0.528 0.552 39,750 0.5368 -2.17%
2019-08-30 0 0.046 0.043 0.046 0.043 0.046 459,250 19,909 0.0434 0.552 0.516 0.552 0.516 0.552 38,271 0.5202 2.22%
2019-08-29 0 0.045 0.043 0.045 0.043 0.045 1,323,000 57,168 0.0432 0.540 0.516 0.540 0.516 0.540 110,250 0.5185 2.27%
2019-08-28 0 0.044 0.043 0.045 0.044 0.045 1,638,000 72,081 0.0440 0.528 0.516 0.540 0.528 0.540 136,500 0.5281 -4.35%
2019-08-27 0 0.046 0.045 0.046 0.043 0.046 5,220,000 233,379 0.0447 0.552 0.540 0.552 0.516 0.552 435,000 0.5365 4.55%
2019-08-26 0 0.044 0.043 0.045 0.044 0.044 468,000 20,592 0.0440 0.528 0.516 0.540 0.528 0.528 39,000 0.5280 -4.35%
2019-08-23 0 0.046 0.045 0.046 0.044 0.046 495,000 22,266 0.0450 0.552 0.540 0.552 0.528 0.552 41,250 0.5398 2.22%
2019-08-22 0 0.045 0.044 0.045 0.045 0.048 432,000 19,908 0.0461 0.540 0.528 0.540 0.540 0.576 36,000 0.5530 -2.17%
2019-08-21 0 0.046 0.045 0.047 0.044 0.046 2,043,000 92,133 0.0451 0.552 0.540 0.564 0.528 0.552 170,250 0.5412 2.22%
2019-08-20 0 0.045 0.044 0.046 0.045 0.046 108,000 4,905 0.0454 0.540 0.528 0.552 0.540 0.552 9,000 0.5450 -2.17%
2019-08-19 0 0.046 0.044 0.047 0.043 0.046 3,582,000 161,262 0.0450 0.552 0.528 0.564 0.516 0.552 298,500 0.5402 4.55%
2019-08-16 0 0.044 0.044 0.046 0.043 0.045 1,126,750 49,584 0.0440 0.528 0.528 0.552 0.516 0.540 93,896 0.5281 -4.35%
2019-08-15 0 0.046 0.045 0.046 0.044 0.057 11,396,500 547,629 0.0481 0.552 0.540 0.552 0.528 0.684 949,708 0.5766 4.55%
2019-08-14 0 0.044 0.044 0.045 0.044 0.044 936,000 41,184 0.0440 0.528 0.528 0.540 0.528 0.528 78,000 0.5280 2.33%
2019-08-13 0 0.043 0.043 0.044 0.042 0.044 3,591,713 154,512 0.0430 0.516 0.516 0.528 0.504 0.528 299,309 0.5162 0.00%
2019-08-12 0 0.043 0.043 0.046 0.043 0.046 6,129,000 269,064 0.0439 0.516 0.516 0.552 0.516 0.552 510,750 0.5268 -6.52%
2019-08-09 0 0.046 0.046 0.047 0.045 0.046 423,500 19,387 0.0458 0.552 0.552 0.564 0.540 0.552 35,292 0.5493 -2.13%
2019-08-08 0 0.047 0.045 0.047 0.044 0.047 1,068,000 48,282 0.0452 0.564 0.540 0.564 0.528 0.564 89,000 0.5425 6.82%
2019-08-07 0 0.044 0.044 0.046 - - 0 0 - 0.528 0.528 0.552 - - 0 - 0.00%
2019-08-06 0 0.044 0.044 0.046 0.042 0.045 10,854,000 474,291 0.0437 0.528 0.528 0.552 0.504 0.540 904,500 0.5244 -4.35%
2019-08-05 0 0.046 0.044 0.046 0.043 0.046 13,816,250 614,973 0.0445 0.552 0.528 0.552 0.516 0.552 1,151,354 0.5341 -6.12%
2019-08-02 0 0.049 0.045 0.049 0.045 0.050 227,500 10,837 0.0476 0.588 0.540 0.588 0.540 0.600 18,958 0.5716 4.26%
2019-08-01 0 0.047 0.047 0.050 0.045 0.050 7,254,000 351,297 0.0484 0.564 0.564 0.600 0.540 0.600 604,500 0.5811 -7.84%
2019-07-31 0 0.051 0.050 0.053 - - 2,500 112 0.0448 0.612 0.600 0.636 - - 208 0.5376 0.00%
2019-07-30 0 0.051 0.051 0.052 0.051 0.053 1,206,000 62,082 0.0515 0.612 0.612 0.624 0.612 0.636 100,500 0.6177 -1.92%
2019-07-29 0 0.052 0.051 0.053 0.051 0.053 3,546,000 182,286 0.0514 0.624 0.612 0.636 0.612 0.636 295,500 0.6169 -1.89%
2019-07-26 0 0.053 0.053 0.054 0.051 0.054 1,809,000 95,238 0.0526 0.636 0.636 0.648 0.612 0.648 150,750 0.6318 0.00%
2019-07-25 0 0.053 0.052 0.054 0.052 0.058 19,881,000 1,067,166 0.0537 0.636 0.624 0.648 0.624 0.696 1,656,750 0.6441 3.92%
2019-07-24 0 0.051 0.051 0.053 0.051 0.053 4,851,000 255,555 0.0527 0.612 0.612 0.636 0.612 0.636 404,250 0.6322 -1.92%
2019-07-23 0 0.052 0.052 0.053 0.052 0.054 1,530,000 79,866 0.0522 0.624 0.624 0.636 0.624 0.648 127,500 0.6264 0.00%
2019-07-22 0 0.052 0.052 0.053 0.049 0.053 39,401,000 2,074,468 0.0527 0.624 0.624 0.636 0.588 0.636 3,283,417 0.6318 -5.45%
2019-07-19 0 0.055 0.054 0.055 0.053 0.056 7,801,500 423,126 0.0542 0.660 0.648 0.660 0.636 0.672 650,125 0.6508 1.85%
2019-07-18 0 0.054 0.053 0.054 0.053 0.058 5,031,000 272,844 0.0542 0.648 0.636 0.648 0.636 0.696 419,250 0.6508 -1.82%
2019-07-17 0 0.055 0.053 0.055 0.055 0.055 190,500 10,409 0.0546 0.660 0.636 0.660 0.660 0.660 15,875 0.6557 0.00%
2019-07-16 0 0.055 0.054 0.055 0.054 0.055 1,089,000 58,986 0.0542 0.660 0.648 0.660 0.648 0.660 90,750 0.6500 0.00%
2019-07-15 0 0.055 0.055 0.056 0.052 0.055 1,296,000 70,956 0.0548 0.660 0.660 0.672 0.624 0.660 108,000 0.6570 3.77%
2019-07-12 0 0.053 0.053 0.055 0.053 0.053 226,500 11,989 0.0529 0.636 0.636 0.660 0.636 0.636 18,875 0.6352 -1.85%
2019-07-11 0 0.054 0.054 0.055 0.053 0.054 315,000 16,983 0.0539 0.648 0.648 0.660 0.636 0.648 26,250 0.6470 0.00%
2019-07-10 0 0.054 0.053 0.055 0.053 0.055 1,877,000 100,554 0.0536 0.648 0.636 0.660 0.636 0.660 156,417 0.6429 0.00%
2019-07-09 0 0.054 0.054 0.055 0.053 0.055 1,188,000 64,611 0.0544 0.648 0.648 0.660 0.636 0.660 99,000 0.6526 -1.82%
2019-07-08 0 0.055 0.054 0.055 0.054 0.055 12,168,000 661,464 0.0544 0.660 0.648 0.660 0.648 0.660 1,014,000 0.6523 -5.17%
2019-07-05 0 0.058 0.058 0.059 0.058 0.061 11,088,000 648,675 0.0585 0.696 0.696 0.708 0.696 0.732 924,000 0.7020 1.75%
2019-07-04 0 0.057 0.057 0.058 0.053 0.064 32,851,000 1,879,358 0.0572 0.684 0.684 0.696 0.636 0.768 2,737,583 0.6865 5.56%
2019-07-03 0 0.054 0.053 0.055 0.052 0.056 3,342,000 181,251 0.0542 0.648 0.636 0.660 0.624 0.672 278,500 0.6508 3.85%
2019-07-02 0 0.052 0.052 0.053 0.052 0.054 1,910,500 100,494 0.0526 0.624 0.624 0.636 0.624 0.648 159,208 0.6312 1.96%
2019-06-28 0 0.051 0.051 0.052 0.051 0.053 2,160,000 111,816 0.0518 0.612 0.612 0.624 0.612 0.636 180,000 0.6212 -3.77%
2019-06-27 0 0.053 0.052 0.053 0.053 0.053 540,000 28,620 0.0530 0.636 0.624 0.636 0.636 0.636 45,000 0.6360 0.00%
2019-06-26 0 0.053 0.053 0.056 0.053 0.053 1,449,000 76,797 0.0530 0.636 0.636 0.672 0.636 0.636 120,750 0.6360 -1.85%
2019-06-25 0 0.054 0.054 0.055 0.053 0.056 2,619,000 141,516 0.0540 0.648 0.648 0.660 0.636 0.672 218,250 0.6484 -3.57%
2019-06-24 0 0.056 0.053 0.057 0.052 0.056 9,900,000 533,565 0.0539 0.672 0.636 0.684 0.624 0.672 825,000 0.6467 5.66%
2019-06-21 0 0.053 0.055 0.058 0.050 0.055 2,440,000 126,332 0.0518 0.636 0.660 0.696 0.600 0.660 203,333 0.6213 6.00%
2019-06-20 0 0.050 0.050 0.051 0.050 0.050 1,278,000 63,900 0.0500 0.600 0.600 0.612 0.600 0.600 106,500 0.6000 0.00%
2019-06-19 0 0.050 0.050 0.051 0.050 0.052 703,000 35,848 0.0510 0.600 0.600 0.612 0.600 0.624 58,583 0.6119 -1.96%
2019-06-18 0 0.051 0.050 0.051 0.051 0.051 90,000 4,590 0.0510 0.612 0.600 0.612 0.612 0.612 7,500 0.6120 -1.92%
2019-06-17 0 0.052 0.051 0.053 0.052 0.058 1,044,000 54,504 0.0522 0.624 0.612 0.636 0.624 0.696 87,000 0.6265 4.00%
2019-06-14 0 0.050 0.050 0.051 0.050 0.052 124,500 6,304 0.0506 0.600 0.600 0.612 0.600 0.624 10,375 0.6076 -1.96%
2019-06-13 0 0.051 0.050 0.051 0.049 0.051 990,000 50,310 0.0508 0.612 0.600 0.612 0.588 0.612 82,500 0.6098 4.08%
2019-06-12 0 0.049 0.049 0.052 0.049 0.050 18,000 891 0.0495 0.588 0.588 0.624 0.588 0.600 1,500 0.5940 -3.92%
2019-06-11 0 0.051 0.050 0.052 0.049 0.051 1,674,250 84,161 0.0503 0.612 0.600 0.624 0.588 0.612 139,521 0.6032 2.00%
2019-06-10 0 0.050 0.050 0.051 0.050 0.051 3,798,000 190,917 0.0503 0.600 0.600 0.612 0.600 0.612 316,500 0.6032 0.00%
2019-06-06 0 0.050 0.050 0.051 0.049 0.051 1,879,500 95,118 0.0506 0.600 0.600 0.612 0.588 0.612 156,625 0.6073 -1.96%
2019-06-05 0 0.051 0.049 0.052 0.051 0.051 739,000 37,683 0.0510 0.612 0.588 0.624 0.612 0.612 61,583 0.6119 0.00%
2019-06-04 0 0.051 0.050 0.052 0.049 0.052 1,935,000 99,495 0.0514 0.612 0.600 0.624 0.588 0.624 161,250 0.6170 -1.92%
2019-06-03 0 0.052 0.049 0.052 - - 108,000 5,508 0.0510 0.624 0.588 0.624 - - 9,000 0.6120 0.00%
2019-05-31 0 0.052 0.050 0.053 0.050 0.052 1,548,000 79,326 0.0512 0.624 0.600 0.636 0.600 0.624 129,000 0.6149 4.00%
2019-05-30 0 0.050 0.050 0.052 0.050 0.053 1,476,000 74,664 0.0506 0.600 0.600 0.624 0.600 0.636 123,000 0.6070 -5.66%
2019-05-29 0 0.053 0.051 0.054 0.050 0.053 1,714,000 89,217 0.0521 0.636 0.612 0.648 0.600 0.636 142,833 0.6246 3.92%
2019-05-28 0 0.051 0.050 0.052 0.050 0.051 4,185,000 210,339 0.0503 0.612 0.600 0.624 0.600 0.612 348,750 0.6031 -3.77%
2019-05-27 0 0.053 0.051 0.053 0.053 0.053 810,500 42,952 0.0530 0.636 0.612 0.636 0.636 0.636 67,542 0.6359 6.00%
2019-05-24 0 0.050 0.050 0.052 0.049 0.050 243,000 12,087 0.0497 0.600 0.600 0.624 0.588 0.600 20,250 0.5969 -1.96%
2019-05-23 0 0.051 0.050 0.052 0.050 0.051 1,737,000 88,434 0.0509 0.612 0.600 0.624 0.600 0.612 144,750 0.6109 -3.77%
2019-05-22 0 0.053 0.050 0.053 0.053 0.053 99,000 5,247 0.0530 0.636 0.600 0.636 0.636 0.636 8,250 0.6360 6.00%
2019-05-21 0 0.050 0.050 0.051 0.046 0.050 1,177,000 58,516 0.0497 0.600 0.600 0.612 0.552 0.600 98,083 0.5966 -1.96%
2019-05-20 0 0.051 0.050 0.052 0.050 0.052 990,000 50,265 0.0508 0.612 0.600 0.624 0.600 0.624 82,500 0.6093 -1.92%
2019-05-17 0 0.052 0.051 0.054 0.051 0.053 1,922,000 98,632 0.0513 0.624 0.612 0.648 0.612 0.636 160,167 0.6158 -1.89%
2019-05-16 0 0.053 0.050 0.051 0.051 0.053 720,000 37,800 0.0525 0.636 0.600 0.612 0.612 0.636 60,000 0.6300 -1.85%
2019-05-15 0 0.054 0.053 0.054 0.054 0.054 90,000 4,860 0.0540 0.648 0.636 0.648 0.648 0.648 7,500 0.6480 -1.82%
2019-05-14 0 0.055 0.052 0.055 0.051 0.056 7,074,000 363,762 0.0514 0.660 0.624 0.660 0.612 0.672 589,500 0.6171 3.77%
2019-05-10 0 0.053 0.053 0.057 0.053 0.056 584,500 32,087 0.0549 0.636 0.636 0.684 0.636 0.672 48,708 0.6588 -3.64%
2019-05-09 0 0.055 0.053 0.054 0.053 0.057 1,071,000 58,257 0.0544 0.660 0.636 0.648 0.636 0.684 89,250 0.6527 0.00%
2019-05-08 0 0.055 0.055 0.058 0.055 0.058 99,156 5,722 0.0577 0.660 0.660 0.696 0.660 0.696 8,263 0.6925 -5.17%
2019-05-07 0 0.058 0.056 0.060 - - 500 25 0.0500 0.696 0.672 0.720 - - 42 0.6000 0.00%
2019-05-06 0 0.058 0.056 0.060 0.056 0.060 4,365,000 254,385 0.0583 0.696 0.672 0.720 0.672 0.720 363,750 0.6993 -4.92%
2019-05-03 0 0.061 0.060 0.063 0.061 0.062 1,197,500 73,135 0.0611 0.732 0.720 0.756 0.732 0.744 99,792 0.7329 0.00%
2019-05-02 0 0.061 0.062 0.063 0.061 0.062 828,000 50,598 0.0611 0.732 0.744 0.756 0.732 0.744 69,000 0.7333 -3.17%
2019-04-30 0 0.063 0.061 0.064 0.061 0.064 2,161,250 134,114 0.0621 0.756 0.732 0.768 0.732 0.768 180,104 0.7446 1.61%
2019-04-29 0 0.062 0.062 0.065 0.060 0.064 4,226,000 262,788 0.0622 0.744 0.744 0.780 0.720 0.768 352,167 0.7462 -3.13%
2019-04-26 0 0.064 0.064 0.065 0.064 0.065 2,664,000 172,710 0.0648 0.768 0.768 0.780 0.768 0.780 222,000 0.7780 -1.54%
2019-04-25 0 0.065 0.065 0.066 0.065 0.065 644,500 41,820 0.0649 0.780 0.780 0.792 0.780 0.780 53,708 0.7787 -1.52%
2019-04-24 0 0.066 0.064 0.066 0.064 0.066 3,393,000 221,184 0.0652 0.792 0.768 0.792 0.768 0.792 282,750 0.7823 -1.49%
2019-04-23 0 0.067 0.064 0.067 0.064 0.067 361,250 23,142 0.0641 0.804 0.768 0.804 0.768 0.804 30,104 0.7687 0.00%
2019-04-18 0 0.067 0.066 0.068 0.064 0.067 1,578,500 104,064 0.0659 0.804 0.792 0.816 0.768 0.804 131,542 0.7911 3.08%
2019-04-17 0 0.065 0.065 0.066 0.064 0.066 4,338,000 281,727 0.0649 0.780 0.780 0.792 0.768 0.792 361,500 0.7793 -2.99%
2019-04-16 0 0.067 0.066 0.067 0.065 0.068 3,141,000 208,098 0.0663 0.804 0.792 0.804 0.780 0.816 261,750 0.7950 -1.47%
2019-04-15 0 0.068 0.067 0.068 0.066 0.068 2,190,750 147,277 0.0672 0.816 0.804 0.816 0.792 0.816 182,563 0.8067 3.03%
2019-04-12 0 0.066 0.066 0.067 0.063 0.069 4,924,500 318,523 0.0647 0.792 0.792 0.804 0.756 0.828 410,375 0.7762 -2.94%
2019-04-11 0 0.068 0.068 0.069 0.067 0.071 5,637,000 385,158 0.0683 0.816 0.816 0.828 0.804 0.852 469,750 0.8199 -5.56%
2019-04-10 0 0.072 0.071 0.072 0.071 0.072 1,265,500 90,766 0.0717 0.864 0.852 0.864 0.852 0.864 105,458 0.8607 0.00%
2019-04-09 0 0.072 0.072 0.074 0.072 0.074 1,512,000 108,882 0.0720 0.864 0.864 0.888 0.864 0.888 126,000 0.8641 -2.70%
2019-04-08 0 0.074 0.073 0.074 0.071 0.074 2,540,000 186,433 0.0734 0.888 0.876 0.888 0.852 0.888 211,667 0.8808 1.37%
2019-04-04 0 0.073 0.072 0.073 0.072 0.073 454,000 32,683 0.0720 0.876 0.864 0.876 0.864 0.876 37,833 0.8639 -1.35%
2019-04-03 0 0.074 0.073 0.075 0.072 0.074 3,980,500 290,478 0.0730 0.888 0.876 0.900 0.864 0.888 331,708 0.8757 0.00%
2019-04-02 0 0.074 0.073 0.074 0.072 0.075 3,295,500 243,385 0.0739 0.888 0.876 0.888 0.864 0.900 274,625 0.8862 2.78%
2019-04-01 0 0.072 0.072 0.073 0.071 0.073 961,000 69,074 0.0719 0.864 0.864 0.876 0.852 0.876 80,083 0.8625 0.00%
2019-03-29 0 0.072 0.072 0.073 0.072 0.075 1,423,000 103,829 0.0730 0.864 0.864 0.876 0.864 0.900 118,583 0.8756 -4.00%
2019-03-28 0 0.075 0.073 0.075 0.072 0.075 2,367,000 173,673 0.0734 0.900 0.876 0.900 0.864 0.900 197,250 0.8805 0.00%
2019-03-27 0 0.075 0.073 0.075 0.070 0.076 6,273,000 464,634 0.0741 0.900 0.876 0.900 0.840 0.912 522,750 0.8888 5.63%
2019-03-26 0 0.071 0.069 0.071 0.069 0.071 2,782,750 194,017 0.0697 0.852 0.828 0.852 0.828 0.852 231,896 0.8367 1.43%
2019-03-25 0 0.070 0.070 0.071 0.069 0.072 7,443,000 522,585 0.0702 0.840 0.840 0.852 0.828 0.864 620,250 0.8425 -1.41%
2019-03-22 0 0.071 0.071 0.073 0.071 0.074 2,259,000 163,611 0.0724 0.852 0.852 0.876 0.852 0.888 188,250 0.8691 -2.74%
2019-03-21 0 0.073 0.072 0.074 0.072 0.075 3,762,000 275,193 0.0732 0.876 0.864 0.888 0.864 0.900 313,500 0.8778 0.00%
2019-03-20 0 0.073 0.073 0.074 0.071 0.078 18,306,000 1,339,992 0.0732 0.876 0.876 0.888 0.852 0.936 1,525,500 0.8784 -6.41%
2019-03-19 0 0.078 0.078 0.079 0.078 0.084 20,727,000 1,678,068 0.0810 0.936 0.936 0.948 0.936 1.008 1,727,250 0.9715 2.63%
2019-03-18 0 0.076 0.075 0.076 0.076 0.086 38,418,500 3,074,700 0.0800 0.912 0.900 0.912 0.912 1.032 3,201,542 0.9604 -8.43%
2019-03-15 0 0.083 0.082 0.083 0.072 0.084 62,288,000 5,011,825 0.0805 0.996 0.984 0.996 0.864 1.008 5,190,667 0.9655 12.16%
2019-03-14 0 0.074 0.074 0.075 0.071 0.079 22,672,000 1,720,220 0.0759 0.888 0.888 0.900 0.852 0.948 1,889,333 0.9105 4.23%
2019-03-13 0 0.071 0.070 0.071 0.069 0.072 2,765,500 193,821 0.0701 0.852 0.840 0.852 0.828 0.864 230,458 0.8410 0.00%
2019-03-12 0 0.071 0.070 0.071 0.070 0.073 4,113,000 292,527 0.0711 0.852 0.840 0.852 0.840 0.876 342,750 0.8535 0.00%
2019-03-11 0 0.071 0.070 0.072 0.067 0.074 9,594,000 675,495 0.0704 0.852 0.840 0.864 0.804 0.888 799,500 0.8449 2.90%
2019-03-08 0 0.069 0.068 0.069 0.068 0.073 9,333,000 662,076 0.0709 0.828 0.816 0.828 0.816 0.876 777,750 0.8513 -5.48%
2019-03-07 0 0.073 0.072 0.073 0.072 0.077 20,835,000 1,547,361 0.0743 0.876 0.864 0.876 0.864 0.924 1,736,250 0.8912 -5.19%
2019-03-06 0 0.077 0.077 0.078 0.076 0.079 9,469,750 731,562 0.0773 0.924 0.924 0.936 0.912 0.948 789,146 0.9270 -2.53%
2019-03-05 0 0.079 0.078 0.079 0.075 0.080 15,105,000 1,171,309 0.0775 0.948 0.936 0.948 0.900 0.960 1,258,750 0.9305 1.28%
2019-03-04 0 0.078 0.077 0.078 0.077 0.080 11,636,750 904,510 0.0777 0.936 0.924 0.936 0.924 0.960 969,729 0.9327 0.00%
2019-03-01 0 0.078 0.078 0.079 0.077 0.082 22,149,000 1,763,991 0.0796 0.936 0.936 0.948 0.924 0.984 1,845,750 0.9557 -1.27%
2019-02-28 0 0.079 0.078 0.079 0.075 0.082 35,199,000 2,770,686 0.0787 0.948 0.936 0.948 0.900 0.984 2,933,250 0.9446 1.28%
2019-02-27 0 0.078 0.077 0.078 0.075 0.083 62,667,000 4,875,003 0.0778 0.936 0.924 0.936 0.900 0.996 5,222,250 0.9335 -6.02%
2019-02-26 0 0.083 0.082 0.083 0.079 0.092 435,114,000 37,348,578 0.0858 0.996 0.984 0.996 0.948 1.104 36,259,500 1.0300 3.75%
2019-02-25 0 0.080 0.079 0.080 0.061 0.080 154,754,500 11,523,594 0.0745 0.960 0.948 0.960 0.732 0.960 12,896,208 0.8936 26.98%
2019-02-22 0 0.063 0.063 0.064 0.059 0.064 17,244,000 1,090,611 0.0632 0.756 0.756 0.768 0.708 0.768 1,437,000 0.7589 5.00%
2019-02-21 0 0.060 0.060 0.061 0.058 0.061 4,770,000 283,959 0.0595 0.720 0.720 0.732 0.696 0.732 397,500 0.7144 0.00%
2019-02-20 0 0.060 0.060 0.061 0.056 0.066 50,684,000 3,108,598 0.0613 0.720 0.720 0.732 0.672 0.792 4,223,667 0.7360 7.14%
2019-02-19 0 0.056 0.055 0.057 0.054 0.057 3,146,000 174,665 0.0555 0.672 0.660 0.684 0.648 0.684 262,167 0.6662 0.00%
2019-02-18 0 0.056 0.055 0.057 0.053 0.056 7,790,000 426,859 0.0548 0.672 0.660 0.684 0.636 0.672 649,167 0.6575 1.82%
2019-02-15 0 0.055 0.054 0.055 0.051 0.056 4,905,000 262,296 0.0535 0.660 0.648 0.660 0.612 0.672 408,750 0.6417 -1.79%
2019-02-14 0 0.056 0.056 0.057 0.053 0.061 21,789,000 1,233,234 0.0566 0.672 0.672 0.684 0.636 0.732 1,815,750 0.6792 3.70%
2019-02-13 0 0.054 0.053 0.055 0.052 0.055 17,114,000 911,597 0.0533 0.648 0.636 0.660 0.624 0.660 1,426,167 0.6392 0.00%
2019-02-12 0 0.054 0.054 0.055 0.051 0.056 6,835,750 367,465 0.0538 0.648 0.648 0.660 0.612 0.672 569,646 0.6451 3.85%
2019-02-11 0 0.052 0.051 0.053 0.051 0.053 517,750 26,771 0.0517 0.624 0.612 0.636 0.612 0.636 43,146 0.6205 -1.89%
2019-02-08 0 0.053 0.053 0.054 0.051 0.055 3,789,000 200,160 0.0528 0.636 0.636 0.648 0.612 0.660 315,750 0.6339 3.92%
2019-02-04 0 0.051 0.051 0.052 0.050 0.051 387,000 19,557 0.0505 0.612 0.612 0.624 0.600 0.612 32,250 0.6064 4.08%
2019-02-01 0 0.049 0.048 0.050 0.047 0.049 2,313,000 112,077 0.0485 0.588 0.576 0.600 0.564 0.588 192,750 0.5815 2.08%
2019-01-31 0 0.048 0.047 0.049 0.048 0.049 1,656,000 79,983 0.0483 0.576 0.564 0.588 0.576 0.588 138,000 0.5796 2.13%
2019-01-30 0 0.047 0.047 0.049 0.047 0.049 2,471,000 118,957 0.0481 0.564 0.564 0.588 0.564 0.588 205,917 0.5777 -4.08%
2019-01-29 0 0.049 0.049 0.051 0.046 0.048 5,220,000 247,536 0.0474 0.588 0.588 0.612 0.552 0.576 435,000 0.5690 2.08%
2019-01-28 0 0.048 0.047 0.048 0.047 0.049 4,869,000 233,892 0.0480 0.576 0.564 0.576 0.564 0.588 405,750 0.5764 0.00%
2019-01-25 0 0.048 0.048 0.050 0.048 0.050 1,224,000 60,957 0.0498 0.576 0.576 0.600 0.576 0.600 102,000 0.5976 -2.04%
2019-01-24 0 0.049 0.049 0.050 0.049 0.051 153,000 7,551 0.0494 0.588 0.588 0.600 0.588 0.612 12,750 0.5922 -2.00%
2019-01-23 0 0.050 0.050 0.052 0.047 0.051 4,383,000 212,409 0.0485 0.600 0.600 0.624 0.564 0.612 365,250 0.5815 0.00%
2019-01-22 0 0.050 0.050 0.051 0.048 0.051 390,500 19,203 0.0492 0.600 0.600 0.612 0.576 0.612 32,542 0.5901 4.17%
2019-01-21 0 0.048 0.048 0.051 0.048 0.051 234,000 11,727 0.0501 0.576 0.576 0.612 0.576 0.612 19,500 0.6014 -5.88%
2019-01-18 0 0.051 0.051 0.052 0.050 0.052 3,933,000 198,630 0.0505 0.612 0.612 0.624 0.600 0.624 327,750 0.6060 2.00%
2019-01-17 0 0.050 0.049 0.050 0.050 0.056 10,161,000 517,347 0.0509 0.600 0.588 0.600 0.600 0.672 846,750 0.6110 -1.96%
2019-01-16 0 0.051 0.051 0.053 0.051 0.053 3,303,500 172,370 0.0522 0.612 0.612 0.636 0.612 0.636 275,292 0.6261 -1.92%
2019-01-15 0 0.052 0.051 0.052 0.051 0.052 1,269,250 65,522 0.0516 0.624 0.612 0.624 0.612 0.624 105,771 0.6195 1.96%
2019-01-14 0 0.051 0.050 0.052 0.050 0.051 492,000 24,588 0.0500 0.612 0.600 0.624 0.600 0.612 41,000 0.5997 -1.92%
2019-01-11 0 0.052 0.051 0.052 0.050 0.052 657,000 33,516 0.0510 0.624 0.612 0.624 0.600 0.624 54,750 0.6122 1.96%
2019-01-10 0 0.051 0.051 0.052 0.050 0.051 684,000 34,452 0.0504 0.612 0.612 0.624 0.600 0.612 57,000 0.6044 -1.92%
2019-01-09 0 0.052 0.051 0.052 0.050 0.052 234,000 11,988 0.0512 0.624 0.612 0.624 0.600 0.624 19,500 0.6148 0.00%
2019-01-08 0 0.052 0.047 0.052 0.051 0.052 2,916,000 148,743 0.0510 0.624 0.564 0.624 0.612 0.624 243,000 0.6121 0.00%
2019-01-07 0 0.052 0.051 0.053 0.051 0.052 692,000 35,271 0.0510 0.624 0.612 0.636 0.612 0.624 57,667 0.6116 1.96%
2019-01-04 0 0.051 0.051 0.052 0.050 0.051 92,500 4,616 0.0499 0.612 0.612 0.624 0.600 0.612 7,708 0.5988 -1.92%
2019-01-03 0 0.052 0.052 0.054 0.051 0.052 1,602,000 81,999 0.0512 0.624 0.624 0.648 0.612 0.624 133,500 0.6142 0.00%
2019-01-02 0 0.052 0.052 0.053 0.050 0.052 5,715,000 290,304 0.0508 0.624 0.624 0.636 0.600 0.624 476,250 0.6096 -1.89%
2018-12-31 0 0.053 0.053 0.054 0.050 0.053 441,750 22,921 0.0519 0.636 0.636 0.648 0.600 0.636 36,813 0.6226 0.00%
2018-12-28 0 0.053 0.051 0.053 0.050 0.053 763,250 39,786 0.0521 0.636 0.612 0.636 0.600 0.636 63,604 0.6255 0.00%
2018-12-27 0 0.053 0.050 0.053 0.042 0.053 639,000 31,527 0.0493 0.636 0.600 0.636 0.504 0.636 53,250 0.5921 0.00%
2018-12-24 0 0.053 0.053 0.054 0.053 0.053 387,000 20,511 0.0530 0.636 0.636 0.648 0.636 0.636 32,250 0.6360 -1.85%
2018-12-21 0 0.054 0.053 0.054 0.052 0.054 2,358,000 124,344 0.0527 0.648 0.636 0.648 0.624 0.648 196,500 0.6328 1.89%
2018-12-20 0 0.053 0.052 0.054 0.052 0.053 3,069,000 162,360 0.0529 0.636 0.624 0.648 0.624 0.636 255,750 0.6348 0.00%
2018-12-19 0 0.053 0.053 0.054 0.053 0.053 1,647,000 87,291 0.0530 0.636 0.636 0.648 0.636 0.636 137,250 0.6360 -1.85%
2018-12-18 0 0.054 0.053 0.054 0.053 0.054 1,738,500 92,241 0.0531 0.648 0.636 0.648 0.636 0.648 144,875 0.6367 0.00%
2018-12-17 0 0.054 0.053 0.055 0.054 0.054 486,000 26,244 0.0540 0.648 0.636 0.660 0.648 0.648 40,500 0.6480 -1.82%
2018-12-14 0 0.055 0.054 0.055 0.053 0.055 1,053,000 57,132 0.0543 0.660 0.648 0.660 0.636 0.660 87,750 0.6511 1.85%
2018-12-13 0 0.054 0.053 0.054 0.053 0.054 5,283,000 284,706 0.0539 0.648 0.636 0.648 0.636 0.648 440,250 0.6467 -1.82%
2018-12-12 0 0.055 0.054 0.056 0.054 0.055 102,500 5,604 0.0547 0.660 0.648 0.672 0.648 0.660 8,542 0.6561 -1.79%
2018-12-11 0 0.056 0.055 0.056 0.054 0.056 1,035,000 56,403 0.0545 0.672 0.660 0.672 0.648 0.672 86,250 0.6539 0.00%
2018-12-10 0 0.056 0.055 0.056 0.054 0.056 7,253,000 392,487 0.0541 0.672 0.660 0.672 0.648 0.672 604,417 0.6494 0.00%
2018-12-07 0 0.056 0.056 0.058 0.054 0.056 10,267,500 568,392 0.0554 0.672 0.672 0.696 0.648 0.672 855,625 0.6643 1.82%
2018-12-06 0 0.055 0.054 0.055 0.054 0.055 1,251,000 67,689 0.0541 0.660 0.648 0.660 0.648 0.660 104,250 0.6493 0.00%
2018-12-05 0 0.055 0.054 0.055 0.054 0.055 1,269,000 68,616 0.0541 0.660 0.648 0.660 0.648 0.660 105,750 0.6489 0.00%
2018-12-04 0 0.055 0.055 0.056 0.054 0.055 405,000 21,825 0.0539 0.660 0.660 0.672 0.648 0.660 33,750 0.6467 0.00%
2018-12-03 0 0.055 0.054 0.055 0.055 0.055 2,525,000 138,580 0.0549 0.660 0.648 0.660 0.660 0.660 210,417 0.6586 0.00%
2018-11-30 0 0.055 0.054 0.056 0.054 0.055 1,179,000 64,629 0.0548 0.660 0.648 0.672 0.648 0.660 98,250 0.6578 -1.79%
2018-11-29 0 0.056 0.054 0.056 0.054 0.056 8,321,000 450,707 0.0542 0.672 0.648 0.672 0.648 0.672 693,417 0.6500 0.00%
2018-11-28 0 0.056 0.056 0.057 0.054 0.056 3,566,500 195,717 0.0549 0.672 0.672 0.684 0.648 0.672 297,208 0.6585 1.82%
2018-11-27 0 0.055 0.055 0.056 0.055 0.055 270,000 14,850 0.0550 0.660 0.660 0.672 0.660 0.660 22,500 0.6600 -1.79%
2018-11-26 0 0.056 0.055 0.056 0.055 0.056 3,313,000 182,516 0.0551 0.672 0.660 0.672 0.660 0.672 276,083 0.6611 0.00%
2018-11-23 0 0.056 0.055 0.056 0.055 0.057 3,016,000 167,332 0.0555 0.672 0.660 0.672 0.660 0.684 251,333 0.6658 -1.75%
2018-11-22 0 0.057 0.055 0.057 0.054 0.057 27,945,000 1,537,506 0.0550 0.684 0.660 0.684 0.648 0.684 2,328,750 0.6602 3.64%
2018-11-21 0 0.055 0.055 0.056 0.055 0.056 1,755,000 97,065 0.0553 0.660 0.660 0.672 0.660 0.672 146,250 0.6637 -1.79%
2018-11-20 0 0.056 0.054 0.056 0.054 0.056 1,218,500 66,097 0.0542 0.672 0.648 0.672 0.648 0.672 101,542 0.6509 0.00%
2018-11-19 0 0.056 0.055 0.056 0.054 0.056 6,444,000 355,824 0.0552 0.672 0.660 0.672 0.648 0.672 537,000 0.6626 0.00%
2018-11-16 0 0.056 0.055 0.056 0.054 0.056 134,500 7,445 0.0554 0.672 0.660 0.672 0.648 0.672 11,208 0.6642 0.00%
2018-11-15 0 0.056 0.055 0.056 0.054 0.056 1,728,000 94,338 0.0546 0.672 0.660 0.672 0.648 0.672 144,000 0.6551 1.82%
2018-11-14 0 0.055 0.054 0.056 0.054 0.055 2,796,250 153,484 0.0549 0.660 0.648 0.672 0.648 0.660 233,021 0.6587 -1.79%
2018-11-13 0 0.056 0.055 0.056 0.055 0.056 810,000 44,910 0.0554 0.672 0.660 0.672 0.660 0.672 67,500 0.6653 0.00%
2018-11-12 0 0.056 0.055 0.056 0.053 0.057 35,383,000 1,916,490 0.0542 0.672 0.660 0.672 0.636 0.684 2,948,583 0.6500 0.00%
2018-11-09 0 0.056 0.055 0.057 0.055 0.056 1,332,000 74,268 0.0558 0.672 0.660 0.684 0.660 0.672 111,000 0.6691 0.00%
2018-11-08 0 0.056 0.055 0.056 0.056 0.057 944,000 52,817 0.0560 0.672 0.660 0.672 0.672 0.684 78,667 0.6714 -1.75%
2018-11-07 0 0.057 0.055 0.057 0.055 0.057 1,262,000 70,687 0.0560 0.684 0.660 0.684 0.660 0.684 105,167 0.6721 0.00%
2018-11-06 0 0.057 0.056 0.057 0.055 0.057 3,654,000 204,291 0.0559 0.684 0.672 0.684 0.660 0.684 304,500 0.6709 1.79%
2018-11-05 0 0.056 0.055 0.057 0.055 0.056 385,500 21,273 0.0552 0.672 0.660 0.684 0.660 0.672 32,125 0.6622 0.00%
2018-11-02 0 0.056 0.055 0.056 0.055 0.056 1,954,500 108,970 0.0558 0.672 0.660 0.672 0.660 0.672 162,875 0.6690 0.00%
2018-11-01 0 0.056 0.055 0.056 0.055 0.057 2,673,000 148,824 0.0557 0.672 0.660 0.672 0.660 0.684 222,750 0.6681 0.00%
2018-10-31 0 0.056 0.055 0.056 0.055 0.058 1,314,000 73,899 0.0562 0.672 0.660 0.672 0.660 0.696 109,500 0.6749 0.00%
2018-10-30 0 0.056 0.054 0.057 0.053 0.056 2,970,000 161,028 0.0542 0.672 0.648 0.684 0.636 0.672 247,500 0.6506 1.82%
2018-10-29 0 0.055 0.055 0.056 0.053 0.055 2,394,000 129,105 0.0539 0.660 0.660 0.672 0.636 0.660 199,500 0.6471 0.00%
2018-10-26 0 0.055 0.055 0.057 0.054 0.057 261,000 14,454 0.0554 0.660 0.660 0.684 0.648 0.684 21,750 0.6646 -1.79%
2018-10-25 0 0.056 0.054 0.056 0.053 0.056 930,750 50,405 0.0542 0.672 0.648 0.672 0.636 0.672 77,563 0.6499 1.82%
2018-10-24 0 0.055 0.054 0.056 0.055 0.056 1,544,250 85,177 0.0552 0.660 0.648 0.672 0.660 0.672 128,688 0.6619 0.00%
2018-10-23 0 0.055 0.055 0.056 0.055 0.056 2,142,000 118,728 0.0554 0.660 0.660 0.672 0.660 0.672 178,500 0.6651 -1.79%
2018-10-22 0 0.056 0.056 0.057 0.055 0.058 2,126,500 120,194 0.0565 0.672 0.672 0.684 0.660 0.696 177,208 0.6783 -1.75%
2018-10-19 0 0.057 0.056 0.057 0.053 0.057 9,414,000 515,655 0.0548 0.684 0.672 0.684 0.636 0.684 784,500 0.6573 1.79%
2018-10-18 0 0.056 0.055 0.057 0.055 0.057 1,505,250 83,848 0.0557 0.672 0.660 0.684 0.660 0.684 125,438 0.6684 -1.75%
2018-10-16 0 0.057 0.056 0.057 0.056 0.057 1,082,500 61,252 0.0566 0.684 0.672 0.684 0.672 0.684 90,208 0.6790 3.64%
2018-10-15 0 0.055 0.054 0.056 0.054 0.056 3,238,500 179,160 0.0553 0.660 0.648 0.672 0.648 0.672 269,875 0.6639 -1.79%
2018-10-12 0 0.056 0.055 0.057 0.054 0.057 2,225,500 122,322 0.0550 0.672 0.660 0.684 0.648 0.684 185,458 0.6596 0.00%
2018-10-11 0 0.056 0.057 0.058 0.055 0.060 7,346,000 412,310 0.0561 0.672 0.684 0.696 0.660 0.720 612,167 0.6735 -8.20%
2018-10-10 0 0.061 0.061 0.063 0.061 0.063 3,589,500 222,937 0.0621 0.732 0.732 0.756 0.732 0.756 299,125 0.7453 -1.61%
2018-10-09 0 0.062 0.062 0.063 0.062 0.066 5,551,250 358,977 0.0647 0.744 0.744 0.756 0.744 0.792 462,604 0.7760 -6.06%
2018-10-08 0 0.066 0.065 0.066 0.065 0.067 5,446,000 357,729 0.0657 0.792 0.780 0.792 0.780 0.804 453,833 0.7882 -1.49%
2018-10-05 0 0.067 0.066 0.067 0.066 0.068 2,280,000 152,712 0.0670 0.804 0.792 0.804 0.792 0.816 190,000 0.8037 0.00%
2018-10-04 0 0.067 0.066 0.067 0.066 0.067 3,501,000 233,982 0.0668 0.804 0.792 0.804 0.792 0.804 291,750 0.8020 -1.47%
2018-10-03 0 0.068 0.068 0.069 0.067 0.068 1,593,001 107,190 0.0673 0.816 0.816 0.828 0.804 0.816 132,750 0.8075 1.49%
2018-10-02 0 0.067 0.067 0.068 0.067 0.069 4,923,000 330,651 0.0672 0.804 0.804 0.816 0.804 0.828 410,250 0.8060 0.00%
2018-09-28 0 0.067 0.067 0.068 0.067 0.068 2,775,250 186,435 0.0672 0.804 0.804 0.816 0.804 0.816 231,271 0.8061 0.00%
2018-09-27 0 0.067 0.067 0.068 0.067 0.070 6,588,000 449,487 0.0682 0.804 0.804 0.816 0.804 0.840 549,000 0.8187 0.00%
2018-09-26 0 0.067 0.067 0.068 0.066 0.068 3,677,750 245,840 0.0668 0.804 0.804 0.816 0.792 0.816 306,479 0.8021 0.00%
2018-09-24 0 0.067 0.067 0.068 0.067 0.068 2,115,000 142,884 0.0676 0.804 0.804 0.816 0.804 0.816 176,250 0.8107 -1.47%
2018-09-21 0 0.068 0.067 0.068 0.067 0.069 7,749,000 521,874 0.0673 0.816 0.804 0.816 0.804 0.828 645,750 0.8082 3.03%
2018-09-20 0 0.066 0.066 0.068 0.066 0.069 3,816,000 256,401 0.0672 0.792 0.792 0.816 0.792 0.828 318,000 0.8063 -2.94%
2018-09-19 0 0.068 0.067 0.068 0.065 0.072 28,323,000 1,923,120 0.0679 0.816 0.804 0.816 0.780 0.864 2,360,250 0.8148 4.62%
2018-09-18 0 0.065 0.064 0.065 0.063 0.065 1,458,000 93,465 0.0641 0.780 0.768 0.780 0.756 0.780 121,500 0.7693 0.00%
2018-09-17 0 0.065 0.064 0.065 0.063 0.066 3,843,000 246,483 0.0641 0.780 0.768 0.780 0.756 0.792 320,250 0.7697 1.56%
2018-09-14 0 0.064 0.064 0.065 0.063 0.065 2,219,000 142,157 0.0641 0.768 0.768 0.780 0.756 0.780 184,917 0.7688 0.00%
2018-09-13 0 0.064 0.064 0.065 0.064 0.066 5,321,500 344,359 0.0647 0.768 0.768 0.780 0.768 0.792 443,458 0.7765 0.00%
2018-09-12 0 0.064 0.064 0.065 0.064 0.068 8,199,000 531,585 0.0648 0.768 0.768 0.780 0.768 0.816 683,250 0.7780 -4.48%
2018-09-11 0 0.067 0.066 0.067 0.064 0.079 58,869,000 4,069,674 0.0691 0.804 0.792 0.804 0.768 0.948 4,905,750 0.8296 -1.47%
2018-09-10 0 0.068 0.067 0.068 0.065 0.070 4,482,000 301,554 0.0673 0.816 0.804 0.816 0.780 0.840 373,500 0.8074 1.49%
2018-09-07 0 0.067 0.067 0.068 0.063 0.071 21,393,000 1,412,658 0.0660 0.804 0.804 0.816 0.756 0.852 1,782,750 0.7924 -4.29%
2018-09-06 0 0.070 0.069 0.070 0.068 0.082 36,135,000 2,674,944 0.0740 0.840 0.828 0.840 0.816 0.984 3,011,250 0.8883 -7.89%
2018-09-05 0 0.076 0.075 0.076 0.063 0.112 278,101,000 25,440,755 0.0915 0.912 0.900 0.912 0.756 1.344 23,175,083 1.0978 22.58%
2018-09-04 0 0.062 0.062 0.063 0.060 0.063 1,323,000 81,657 0.0617 0.744 0.744 0.756 0.720 0.756 110,250 0.7407 0.00%
2018-09-03 0 0.062 0.062 0.063 - - 0 0 - 0.744 0.744 0.756 - - 0 - 1.64%
2018-08-31 0 0.061 0.061 0.062 0.060 0.062 1,296,000 78,957 0.0609 0.732 0.732 0.744 0.720 0.744 108,000 0.7311 -1.61%
2018-08-30 0 0.062 0.062 0.063 0.061 0.062 830,500 51,386 0.0619 0.744 0.744 0.756 0.732 0.744 69,208 0.7425 0.00%
2018-08-29 0 0.062 0.061 0.063 0.062 0.062 810,000 50,220 0.0620 0.744 0.732 0.756 0.744 0.744 67,500 0.7440 1.64%
2018-08-28 0 0.061 0.061 0.062 0.060 0.062 648,000 40,140 0.0619 0.732 0.732 0.744 0.720 0.744 54,000 0.7433 0.00%
2018-08-27 0 0.061 0.060 0.062 0.061 0.061 90,000 5,490 0.0610 0.732 0.720 0.744 0.732 0.732 7,500 0.7320 -1.61%
2018-08-24 0 0.062 0.060 0.062 0.060 0.062 594,000 35,856 0.0604 0.744 0.720 0.744 0.720 0.744 49,500 0.7244 0.00%
2018-08-23 0 0.062 0.061 0.062 0.061 0.063 765,000 46,971 0.0614 0.744 0.732 0.744 0.732 0.756 63,750 0.7368 -1.59%
2018-08-22 0 0.063 0.062 0.063 0.061 0.064 666,000 40,680 0.0611 0.756 0.744 0.756 0.732 0.768 55,500 0.7330 -1.56%
2018-08-21 0 0.064 0.063 0.065 0.064 0.064 90,750 5,802 0.0639 0.768 0.756 0.780 0.768 0.768 7,563 0.7672 1.59%
2018-08-20 0 0.063 0.061 0.064 0.060 0.063 749,500 46,072 0.0615 0.756 0.732 0.768 0.720 0.756 62,458 0.7376 3.28%
2018-08-17 0 0.061 0.060 0.062 0.060 0.062 434,250 26,430 0.0609 0.732 0.720 0.744 0.720 0.744 36,188 0.7304 -3.17%
2018-08-16 0 0.063 0.062 0.064 0.062 0.063 2,073,500 129,630 0.0625 0.756 0.744 0.768 0.744 0.756 172,792 0.7502 0.00%
2018-08-15 0 0.063 0.061 0.063 0.060 0.063 2,187,500 134,867 0.0617 0.756 0.732 0.756 0.720 0.756 182,292 0.7398 -3.08%
2018-08-14 0 0.065 0.063 0.065 0.063 0.066 869,000 55,012 0.0633 0.780 0.756 0.780 0.756 0.792 72,417 0.7597 -2.99%
2018-08-13 0 0.067 0.065 0.067 0.063 0.067 1,859,000 119,261 0.0642 0.804 0.780 0.804 0.756 0.804 154,917 0.7698 -1.47%
2018-08-10 0 0.068 0.066 0.068 0.065 0.068 288,000 19,224 0.0668 0.816 0.792 0.816 0.780 0.816 24,000 0.8010 1.49%
2018-08-09 0 0.067 0.066 0.067 0.066 0.067 846,500 55,974 0.0661 0.804 0.792 0.804 0.792 0.804 70,542 0.7935 0.00%
2018-08-08 0 0.067 0.064 0.068 0.062 0.068 1,612,250 104,900 0.0651 0.804 0.768 0.816 0.744 0.816 134,354 0.7808 -1.47%
2018-08-07 0 0.068 0.067 0.068 0.066 0.068 2,268,000 151,884 0.0670 0.816 0.804 0.816 0.792 0.816 189,000 0.8036 1.49%
2018-08-06 0 0.067 0.067 0.068 0.065 0.067 662,000 43,563 0.0658 0.804 0.804 0.816 0.780 0.804 55,167 0.7897 -1.47%
2018-08-03 0 0.068 0.066 0.068 0.065 0.068 630,000 41,571 0.0660 0.816 0.792 0.816 0.780 0.816 52,500 0.7918 0.00%
2018-08-02 0 0.068 0.066 0.069 0.064 0.068 1,080,000 71,181 0.0659 0.816 0.792 0.828 0.768 0.816 90,000 0.7909 -2.86%
2018-08-01 0 0.070 0.068 0.071 0.068 0.071 495,000 33,822 0.0683 0.840 0.816 0.852 0.816 0.852 41,250 0.8199 0.00%
2018-07-31 0 0.070 0.068 0.070 0.069 0.070 396,000 27,522 0.0695 0.840 0.816 0.840 0.828 0.840 33,000 0.8340 -4.11%
2018-07-30 0 0.073 0.070 0.072 0.070 0.073 1,980,000 138,753 0.0701 0.876 0.840 0.864 0.840 0.876 165,000 0.8409 0.00%
2018-07-27 0 0.073 0.072 0.074 0.072 0.073 540,000 39,168 0.0725 0.876 0.864 0.888 0.864 0.876 45,000 0.8704 0.00%
2018-07-26 0 0.073 0.072 0.074 0.072 0.073 946,250 68,292 0.0722 0.876 0.864 0.888 0.864 0.876 78,854 0.8661 -2.67%
2018-07-25 0 0.075 0.074 0.075 0.073 0.075 1,560,250 114,141 0.0732 0.900 0.888 0.900 0.876 0.900 130,021 0.8779 1.35%
2018-07-24 0 0.074 0.073 0.075 0.070 0.075 5,491,250 405,678 0.0739 0.888 0.876 0.900 0.840 0.900 457,604 0.8865 4.23%
2018-07-23 0 0.071 0.070 0.071 0.069 0.073 1,628,480 114,315 0.0702 0.852 0.840 0.852 0.828 0.876 135,707 0.8424 -1.39%
2018-07-20 0 0.072 0.070 0.072 0.070 0.072 594,500 42,096 0.0708 0.864 0.840 0.864 0.840 0.864 49,542 0.8497 2.86%
2018-07-19 0 0.070 0.069 0.071 0.069 0.070 1,096,750 76,618 0.0699 0.840 0.828 0.852 0.828 0.840 91,396 0.8383 0.00%
2018-07-18 0 0.070 0.069 0.070 0.069 0.072 3,687,500 260,252 0.0706 0.840 0.828 0.840 0.828 0.864 307,292 0.8469 1.45%
2018-07-17 0 0.069 0.069 0.070 0.069 0.069 297,000 20,493 0.0690 0.828 0.828 0.840 0.828 0.828 24,750 0.8280 -1.43%
2018-07-16 0 0.070 0.069 0.071 0.070 0.071 569,500 39,982 0.0702 0.840 0.828 0.852 0.840 0.852 47,458 0.8425 1.45%
2018-07-13 0 0.069 0.069 0.070 0.069 0.073 2,718,000 189,144 0.0696 0.828 0.828 0.840 0.828 0.876 226,500 0.8351 -2.82%
2018-07-12 0 0.071 0.069 0.071 0.069 0.071 585,250 40,713 0.0696 0.852 0.828 0.852 0.828 0.852 48,771 0.8348 2.90%
2018-07-11 0 0.069 0.068 0.070 0.069 0.070 1,188,000 82,170 0.0692 0.828 0.816 0.840 0.828 0.840 99,000 0.8300 -1.43%
2018-07-10 0 0.070 0.069 0.071 0.069 0.070 2,025,000 140,355 0.0693 0.840 0.828 0.852 0.828 0.840 168,750 0.8317 -1.41%
2018-07-09 0 0.071 0.069 0.071 0.069 0.071 873,000 61,758 0.0707 0.852 0.828 0.852 0.828 0.852 72,750 0.8489 2.90%
2018-07-06 0 0.069 0.069 0.071 0.069 0.070 1,242,000 86,679 0.0698 0.828 0.828 0.852 0.828 0.840 103,500 0.8375 -2.82%
2018-07-05 0 0.071 0.071 0.072 0.071 0.075 1,954,500 139,246 0.0712 0.852 0.852 0.864 0.852 0.900 162,875 0.8549 0.00%
2018-07-04 0 0.071 0.072 0.073 0.070 0.073 5,733,000 409,014 0.0713 0.852 0.864 0.876 0.840 0.876 477,750 0.8561 -1.39%
2018-07-03 0 0.072 0.071 0.072 0.071 0.074 5,607,000 404,511 0.0721 0.864 0.852 0.864 0.852 0.888 467,250 0.8657 -4.00%
2018-06-29 0 0.075 0.075 0.076 0.073 0.076 1,620,000 121,590 0.0751 0.900 0.900 0.912 0.876 0.912 135,000 0.9007 1.35%
2018-06-28 0 0.074 0.074 0.075 0.073 0.076 1,251,000 91,647 0.0733 0.888 0.888 0.900 0.876 0.912 104,250 0.8791 -2.63%
2018-06-27 0 0.076 0.076 0.077 0.073 0.076 5,506,000 409,378 0.0744 0.912 0.912 0.924 0.876 0.912 458,833 0.8922 -2.56%
2018-06-26 0 0.078 0.077 0.079 0.074 0.079 2,988,000 226,260 0.0757 0.936 0.924 0.948 0.888 0.948 249,000 0.9087 0.00%
2018-06-25 0 0.078 0.078 0.079 0.078 0.080 1,655,250 129,536 0.0783 0.936 0.936 0.948 0.936 0.960 137,938 0.9391 -1.27%
2018-06-22 0 0.079 0.079 0.080 0.077 0.081 3,535,000 278,275 0.0787 0.948 0.948 0.960 0.924 0.972 294,583 0.9446 1.28%
2018-06-21 0 0.078 0.078 0.079 0.078 0.081 828,000 66,249 0.0800 0.936 0.936 0.948 0.936 0.972 69,000 0.9601 0.00%
2018-06-20 0 0.078 0.080 0.081 0.077 0.081 3,349,000 265,590 0.0793 0.936 0.960 0.972 0.924 0.972 279,083 0.9517 1.30%
2018-06-19 0 0.077 0.076 0.077 0.075 0.087 7,435,000 584,976 0.0787 0.924 0.912 0.924 0.900 1.044 619,583 0.9441 -10.47%
2018-06-15 0 0.086 0.086 0.087 0.081 0.099 39,294,000 3,407,373 0.0867 1.032 1.032 1.044 0.972 1.188 3,274,500 1.0406 6.17%
2018-06-14 0 0.081 0.081 0.082 0.081 0.081 544,500 44,077 0.0809 0.972 0.972 0.984 0.972 0.972 45,375 0.9714 -1.22%
2018-06-13 0 0.082 0.082 0.083 0.080 0.083 3,731,000 304,544 0.0816 0.984 0.984 0.996 0.960 0.996 310,917 0.9795 0.00%
2018-06-12 0 0.082 0.080 0.082 0.080 0.082 711,500 57,809 0.0812 0.984 0.960 0.984 0.960 0.984 59,292 0.9750 0.00%
2018-06-11 0 0.082 0.081 0.082 0.081 0.084 924,000 75,024 0.0812 0.984 0.972 0.984 0.972 1.008 77,000 0.9743 0.00%
2018-06-08 0 0.082 0.081 0.083 0.081 0.082 1,044,000 85,014 0.0814 0.984 0.972 0.996 0.972 0.984 87,000 0.9772 -2.38%
2018-06-07 0 0.084 0.084 0.085 0.083 0.084 1,550,500 130,215 0.0840 1.008 1.008 1.020 0.996 1.008 129,208 1.0078 0.00%
2018-06-06 0 0.084 0.082 0.084 0.082 0.084 1,665,000 137,358 0.0825 1.008 0.984 1.008 0.984 1.008 138,750 0.9900 1.20%
2018-06-05 0 0.083 0.082 0.083 0.079 0.084 2,683,000 218,741 0.0815 0.996 0.984 0.996 0.948 1.008 223,583 0.9783 -2.35%
2018-06-04 0 0.085 0.084 0.085 0.080 0.086 8,518,000 714,316 0.0839 1.020 1.008 1.020 0.960 1.032 709,833 1.0063 4.94%
2018-06-01 0 0.081 0.079 0.081 0.078 0.081 765,000 60,075 0.0785 0.972 0.948 0.972 0.936 0.972 63,750 0.9424 0.00%
2018-05-31 0 0.081 0.080 0.081 0.079 0.082 2,394,000 193,590 0.0809 0.972 0.960 0.972 0.948 0.984 199,500 0.9704 2.53%
2018-05-30 0 0.079 0.079 0.080 0.078 0.080 2,348,000 185,689 0.0791 0.948 0.948 0.960 0.936 0.960 195,667 0.9490 -1.25%
2018-05-29 0 0.080 0.080 0.081 0.079 0.080 2,935,250 234,542 0.0799 0.960 0.960 0.972 0.948 0.960 244,604 0.9589 -2.44%
2018-05-28 0 0.082 0.080 0.083 0.080 0.083 563,500 45,415 0.0806 0.984 0.960 0.996 0.960 0.996 46,958 0.9671 0.00%
2018-05-25 0 0.082 0.081 0.082 0.080 0.084 5,346,000 432,099 0.0808 0.984 0.972 0.984 0.960 1.008 445,500 0.9699 -1.20%
2018-05-24 0 0.083 0.083 0.084 0.080 0.083 2,466,000 200,925 0.0815 0.996 0.996 1.008 0.960 0.996 205,500 0.9777 -1.19%
2018-05-23 0 0.084 0.083 0.084 0.082 0.087 2,511,000 211,599 0.0843 1.008 0.996 1.008 0.984 1.044 209,250 1.0112 -1.18%
2018-05-21 0 0.085 0.084 0.085 0.083 0.086 2,297,500 192,305 0.0837 1.020 1.008 1.020 0.996 1.032 191,458 1.0044 1.19%
2018-05-18 0 0.084 0.083 0.085 0.083 0.086 1,071,000 89,883 0.0839 1.008 0.996 1.020 0.996 1.032 89,250 1.0071 -1.18%
2018-05-17 0 0.085 0.084 0.086 0.083 0.085 1,629,000 137,133 0.0842 1.020 1.008 1.032 0.996 1.020 135,750 1.0102 -1.16%
2018-05-16 0 0.086 0.083 0.086 0.083 0.089 3,357,000 288,459 0.0859 1.032 0.996 1.032 0.996 1.068 279,750 1.0311 -1.15%
2018-05-15 0 0.087 0.085 0.087 0.084 0.087 2,134,250 180,843 0.0847 1.044 1.020 1.044 1.008 1.044 177,854 1.0168 1.16%
2018-05-14 0 0.086 0.085 0.086 0.082 0.092 18,915,000 1,651,844 0.0873 1.032 1.020 1.032 0.984 1.104 1,576,250 1.0480 6.17%
2018-05-11 0 0.081 0.081 0.082 0.080 0.082 1,602,500 128,585 0.0802 0.972 0.972 0.984 0.960 0.984 133,542 0.9629 0.00%
2018-05-10 0 0.081 0.080 0.082 0.080 0.081 290,500 23,409 0.0806 0.972 0.960 0.984 0.960 0.972 24,208 0.9670 1.25%
2018-05-09 0 0.080 0.079 0.080 0.079 0.082 1,261,500 101,134 0.0802 0.960 0.948 0.960 0.948 0.984 105,125 0.9620 -2.44%
2018-05-08 0 0.082 0.079 0.082 0.078 0.082 3,213,250 260,077 0.0809 0.984 0.948 0.984 0.936 0.984 267,771 0.9713 2.50%
2018-05-07 0 0.080 0.079 0.080 0.078 0.081 1,703,500 135,685 0.0797 0.960 0.948 0.960 0.936 0.972 141,958 0.9558 0.00%
2018-05-04 0 0.080 0.080 0.081 0.078 0.081 992,450 78,827 0.0794 0.960 0.960 0.972 0.936 0.972 82,704 0.9531 1.27%
2018-05-03 0 0.079 0.078 0.079 0.077 0.081 6,390,000 501,669 0.0785 0.948 0.936 0.948 0.924 0.972 532,500 0.9421 -4.82%
2018-05-02 0 0.083 0.080 0.083 0.077 0.083 3,206,500 258,277 0.0805 0.996 0.960 0.996 0.924 0.996 267,208 0.9666 5.06%
2018-04-30 0 0.079 0.079 0.080 0.077 0.080 2,970,000 233,685 0.0787 0.948 0.948 0.960 0.924 0.960 247,500 0.9442 1.28%
2018-04-27 0 0.078 0.077 0.081 0.077 0.081 3,717,000 291,303 0.0784 0.936 0.924 0.972 0.924 0.972 309,750 0.9404 -1.27%
2018-04-26 0 0.079 0.079 0.080 0.078 0.082 3,015,000 240,552 0.0798 0.948 0.948 0.960 0.936 0.984 251,250 0.9574 -2.47%
2018-04-25 0 0.081 0.078 0.081 - - 0 0 - 0.972 0.936 0.972 - - 0 - 0.00%
2018-04-24 0 0.081 0.080 0.081 0.078 0.083 3,123,000 249,957 0.0800 0.972 0.960 0.972 0.936 0.996 260,250 0.9604 5.19%
2018-04-23 0 0.077 0.077 0.078 0.077 0.080 3,132,000 247,320 0.0790 0.924 0.924 0.936 0.924 0.960 261,000 0.9476 -4.94%
2018-04-20 0 0.081 0.081 0.082 0.079 0.084 6,616,000 536,728 0.0811 0.972 0.972 0.984 0.948 1.008 551,333 0.9735 -3.57%
2018-04-19 0 0.084 0.084 0.085 0.077 0.093 30,222,000 2,593,476 0.0858 1.008 1.008 1.020 0.924 1.116 2,518,500 1.0298 9.09%
2018-04-18 0 0.077 0.077 0.078 0.074 0.079 2,502,000 192,717 0.0770 0.924 0.924 0.936 0.888 0.948 208,500 0.9243 -2.53%
2018-04-17 0 0.079 0.077 0.079 0.077 0.080 1,715,000 134,353 0.0783 0.948 0.924 0.948 0.924 0.960 142,917 0.9401 0.00%
2018-04-16 0 0.079 0.078 0.080 0.077 0.081 4,049,750 322,023 0.0795 0.948 0.936 0.960 0.924 0.972 337,479 0.9542 -3.66%
2018-04-13 0 0.082 0.081 0.082 0.080 0.082 834,000 67,419 0.0808 0.984 0.972 0.984 0.960 0.984 69,500 0.9701 0.00%
2018-04-12 0 0.082 0.080 0.082 0.080 0.083 5,618,500 456,465 0.0812 0.984 0.960 0.984 0.960 0.996 468,208 0.9749 -1.20%
2018-04-11 0 0.083 0.082 0.084 0.082 0.085 7,407,000 615,654 0.0831 0.996 0.984 1.008 0.984 1.020 617,250 0.9974 -2.35%
2018-04-10 0 0.085 0.084 0.087 0.084 0.088 7,134,000 607,107 0.0851 1.020 1.008 1.044 1.008 1.056 594,500 1.0212 -3.41%
2018-04-09 0 0.088 0.086 0.089 0.083 0.090 3,538,500 309,210 0.0874 1.056 1.032 1.068 0.996 1.080 294,875 1.0486 -1.12%
2018-04-06 0 0.089 0.088 0.089 0.085 0.090 3,051,000 267,165 0.0876 1.068 1.056 1.068 1.020 1.080 254,250 1.0508 -2.20%
2018-04-04 0 0.091 0.091 0.093 0.090 0.092 55,000 4,964 0.0903 1.092 1.092 1.116 1.080 1.104 4,583 1.0831 -1.09%
2018-04-03 0 0.092 0.090 0.093 0.089 0.092 1,603,000 144,940 0.0904 1.104 1.080 1.116 1.068 1.104 133,583 1.0850 1.10%
2018-03-29 0 0.091 0.089 0.091 0.091 0.094 551,500 50,711 0.0920 1.092 1.068 1.092 1.092 1.128 45,958 1.1034 -3.19%
2018-03-28 0 0.094 0.092 0.094 0.092 0.094 1,179,000 109,629 0.0930 1.128 1.104 1.128 1.104 1.128 98,250 1.1158 0.00%
2018-03-27 0 0.094 0.094 0.095 0.090 0.096 3,620,500 340,951 0.0942 1.128 1.128 1.140 1.080 1.152 301,708 1.1301 -1.05%
2018-03-26 0 0.095 0.094 0.096 0.094 0.095 1,510,000 143,262 0.0949 1.140 1.128 1.152 1.128 1.140 125,833 1.1385 0.00%
2018-03-23 0 0.095 0.095 0.096 0.090 0.096 3,592,500 332,068 0.0924 1.140 1.140 1.152 1.080 1.152 299,375 1.1092 -1.04%
2018-03-22 0 0.096 0.096 0.097 0.093 0.098 5,301,000 508,923 0.0960 1.152 1.152 1.164 1.116 1.176 441,750 1.1521 -1.03%
2018-03-21 0 0.097 0.097 0.098 0.097 0.101 3,209,000 315,339 0.0983 1.164 1.164 1.176 1.164 1.212 267,417 1.1792 -2.02%
2018-03-20 0 0.099 0.099 0.100 0.098 0.101 3,258,250 323,852 0.0994 1.188 1.188 1.200 1.176 1.212 271,521 1.1927 -2.94%
2018-03-19 0 0.102 0.101 0.102 0.099 0.104 7,633,000 770,411 0.1009 1.224 1.212 1.224 1.188 1.248 636,083 1.2112 3.03%
2018-03-16 0 0.099 0.099 0.100 0.099 0.102 3,904,000 391,423 0.1003 1.188 1.188 1.200 1.188 1.224 325,333 1.2031 -1.98%
2018-03-15 0 0.101 0.100 0.101 0.098 0.105 7,048,000 723,983 0.1027 1.212 1.200 1.212 1.176 1.260 587,333 1.2327 2.02%
2018-03-14 0 0.099 0.099 0.100 0.098 0.105 5,666,000 570,322 0.1007 1.188 1.188 1.200 1.176 1.260 472,167 1.2079 -2.94%
2018-03-13 0 0.102 0.100 0.102 0.099 0.107 7,938,000 801,612 0.1010 1.224 1.200 1.224 1.188 1.284 661,500 1.2118 -2.86%
2018-03-12 0 0.105 0.103 0.105 0.093 0.118 69,493,500 7,452,736 0.1072 1.260 1.236 1.260 1.116 1.416 5,791,125 1.2869 14.13%
2018-03-09 0 0.092 0.092 0.095 0.092 0.096 4,239,500 396,521 0.0935 1.104 1.104 1.140 1.104 1.152 353,292 1.1224 -3.16%
2018-03-08 0 0.095 0.094 0.096 0.093 0.095 5,664,500 532,492 0.0940 1.140 1.128 1.152 1.116 1.140 472,042 1.1281 0.00%
2018-03-07 0 0.095 0.093 0.095 - - 0 0 - 1.140 1.116 1.140 - - 0 - 0.00%
2018-03-06 0 0.095 0.093 0.095 0.094 0.096 2,153,500 203,467 0.0945 1.140 1.116 1.140 1.128 1.152 179,458 1.1338 1.06%
2018-03-05 0 0.094 0.093 0.094 0.093 0.096 5,076,000 476,649 0.0939 1.128 1.116 1.128 1.116 1.152 423,000 1.1268 -3.09%
2018-03-02 0 0.097 0.097 0.098 0.096 0.098 1,665,000 161,874 0.0972 1.164 1.164 1.176 1.152 1.176 138,750 1.1667 -1.02%
2018-03-01 0 0.098 0.098 0.100 0.097 0.101 3,270,500 318,045 0.0972 1.176 1.176 1.200 1.164 1.212 272,542 1.1670 0.00%
2018-02-28 0 0.098 0.098 0.100 0.095 0.100 7,992,000 779,544 0.0975 1.176 1.176 1.200 1.140 1.200 666,000 1.1705 -2.00%
2018-02-27 0 0.100 0.098 0.102 0.100 0.103 5,283,000 534,438 0.1012 1.200 1.176 1.224 1.200 1.236 440,250 1.2139 -0.99%
2018-02-26 0 0.101 0.101 0.103 0.100 0.104 11,679,000 1,188,378 0.1018 1.212 1.212 1.236 1.200 1.248 973,250 1.2210 4.12%
2018-02-23 0 0.097 0.097 0.101 0.097 0.100 5,400,000 533,493 0.0988 1.164 1.164 1.212 1.164 1.200 450,000 1.1855 0.00%
2018-02-22 0 0.097 0.099 0.100 0.097 0.101 1,917,000 188,667 0.0984 1.164 1.188 1.200 1.164 1.212 159,750 1.1810 -4.90%
2018-02-21 0 0.102 0.101 0.102 0.097 0.102 2,472,000 244,072 0.0987 1.224 1.212 1.224 1.164 1.224 206,000 1.1848 5.15%
2018-02-20 0 0.097 0.097 0.099 0.094 0.097 784,000 75,402 0.0962 1.164 1.164 1.188 1.128 1.164 65,333 1.1541 0.00%
2018-02-15 0 0.097 0.096 0.097 0.095 0.098 837,000 81,234 0.0971 1.164 1.152 1.164 1.140 1.176 69,750 1.1646 0.00%
2018-02-14 0 0.097 0.094 0.099 0.094 0.097 264,750 25,134 0.0949 1.164 1.128 1.188 1.128 1.164 22,063 1.1392 0.00%
2018-02-13 0 0.097 0.094 0.097 0.094 0.097 2,367,000 225,081 0.0951 1.164 1.128 1.164 1.128 1.164 197,250 1.1411 4.30%
2018-02-12 0 0.093 0.093 0.095 0.093 0.095 2,719,250 253,785 0.0933 1.116 1.116 1.140 1.116 1.140 226,604 1.1199 0.00%
2018-02-09 0 0.093 0.093 0.096 0.090 0.094 6,481,000 597,553 0.0922 1.116 1.116 1.152 1.080 1.128 540,083 1.1064 -4.12%
2018-02-08 0 0.097 0.095 0.096 0.093 0.108 31,534,500 3,070,046 0.0974 1.164 1.140 1.152 1.116 1.296 2,627,875 1.1683 0.00%
2018-02-07 0 0.097 0.095 0.097 0.095 0.098 3,879,000 376,182 0.0970 1.164 1.140 1.164 1.140 1.176 323,250 1.1637 3.19%
2018-02-06 0 0.094 0.094 0.096 0.094 0.101 15,625,000 1,506,917 0.0964 1.128 1.128 1.152 1.128 1.212 1,302,083 1.1573 -8.74%
2018-02-05 0 0.103 0.103 0.105 0.101 0.107 4,241,500 439,851 0.1037 1.236 1.236 1.260 1.212 1.284 353,458 1.2444 -2.83%
2018-02-02 0 0.106 0.105 0.107 0.104 0.107 3,113,500 328,318 0.1054 1.272 1.260 1.284 1.248 1.284 259,458 1.2654 0.00%
2018-02-01 0 0.106 0.105 0.107 0.105 0.109 2,412,000 257,994 0.1070 1.272 1.260 1.284 1.260 1.308 201,000 1.2836 -0.93%
2018-01-31 0 0.107 0.107 0.108 0.104 0.114 23,170,568 2,508,276 0.1083 1.284 1.284 1.296 1.248 1.368 1,930,881 1.2990 -2.73%
2018-01-30 0 0.110 0.109 0.110 0.103 0.121 19,804,500 2,207,848 0.1115 1.320 1.308 1.320 1.236 1.452 1,650,375 1.3378 4.76%
2018-01-29 0 0.105 0.105 0.108 0.105 0.107 3,196,000 338,068 0.1058 1.260 1.260 1.296 1.260 1.284 266,333 1.2693 -0.94%
2018-01-26 0 0.106 0.105 0.108 0.105 0.111 2,101,250 225,433 0.1073 1.272 1.260 1.296 1.260 1.332 175,104 1.2874 0.95%
2018-01-25 0 0.105 0.105 0.107 0.103 0.109 6,682,750 705,846 0.1056 1.260 1.260 1.284 1.236 1.308 556,896 1.2675 -2.78%
2018-01-24 0 0.108 0.108 0.110 0.107 0.110 11,240,250 1,215,652 0.1082 1.296 1.296 1.320 1.284 1.320 936,688 1.2978 -1.82%
2018-01-23 0 0.110 0.110 0.111 0.109 0.113 4,157,750 458,526 0.1103 1.320 1.320 1.332 1.308 1.356 346,479 1.3234 -0.90%
2018-01-22 0 0.111 0.110 0.111 0.109 0.112 8,076,000 887,580 0.1099 1.332 1.320 1.332 1.308 1.344 673,000 1.3188 0.00%
2018-01-19 0 0.111 0.111 0.112 0.111 0.115 5,982,000 669,817 0.1120 1.332 1.332 1.344 1.332 1.380 498,500 1.3437 -2.63%
2018-01-18 0 0.114 0.113 0.114 0.112 0.118 7,289,250 826,013 0.1133 1.368 1.356 1.368 1.344 1.416 607,438 1.3598 0.00%
2018-01-17 0 0.114 0.114 0.116 0.114 0.117 9,706,500 1,118,634 0.1152 1.368 1.368 1.392 1.368 1.404 808,875 1.3830 -3.39%
2018-01-16 0 0.118 0.117 0.118 0.115 0.125 27,761,500 3,287,447 0.1184 1.416 1.404 1.416 1.380 1.500 2,313,458 1.4210 -0.84%
2018-01-15 0 0.119 0.118 0.119 0.117 0.124 6,813,000 808,452 0.1187 1.428 1.416 1.428 1.404 1.488 567,750 1.4240 -0.83%
2018-01-12 0 0.120 0.120 0.122 0.119 0.123 4,800,500 578,291 0.1205 1.440 1.440 1.464 1.428 1.476 400,042 1.4456 0.00%
2018-01-11 0 0.120 0.120 0.123 0.118 0.126 13,527,000 1,652,301 0.1221 1.440 1.440 1.476 1.416 1.512 1,127,250 1.4658 -2.44%
2018-01-10 0 0.123 0.123 0.124 0.116 0.131 26,632,000 3,280,769 0.1232 1.476 1.476 1.488 1.392 1.572 2,219,333 1.4783 0.82%
2018-01-09 0 0.122 0.121 0.123 0.108 0.131 123,764,000 15,295,292 0.1236 1.464 1.452 1.476 1.296 1.572 10,313,667 1.4830 12.96%
2018-01-08 0 0.108 0.107 0.108 0.104 0.114 19,326,500 2,085,281 0.1079 1.296 1.284 1.296 1.248 1.368 1,610,542 1.2948 -5.26%
2018-01-05 0 0.114 0.113 0.114 0.113 0.122 36,630,500 4,272,682 0.1166 1.368 1.356 1.368 1.356 1.464 3,052,542 1.3997 -8.06%
2018-01-04 0 0.124 0.123 0.124 0.102 0.144 291,256,000 37,545,356 0.1289 1.488 1.476 1.488 1.224 1.728 24,271,333 1.5469 21.57%
2018-01-03 0 0.102 0.102 0.103 0.099 0.102 2,999,500 302,380 0.1008 1.224 1.224 1.236 1.188 1.224 249,958 1.2097 0.99%
2018-01-02 0 0.101 0.101 0.103 0.100 0.102 1,180,000 119,543 0.1013 1.212 1.212 1.236 1.200 1.224 98,333 1.2157 -2.88%
2017-12-29 0 0.104 0.102 0.104 0.095 0.106 24,143,500 2,439,568 0.1010 1.248 1.224 1.248 1.140 1.272 2,011,958 1.2125 9.47%
2017-12-28 0 0.095 0.095 0.096 0.094 0.096 2,341,000 221,472 0.0946 1.140 1.140 1.152 1.128 1.152 195,083 1.1353 1.06%
2017-12-27 0 0.094 0.094 0.095 0.093 0.097 3,947,000 375,305 0.0951 1.128 1.128 1.140 1.116 1.164 328,917 1.1410 -3.09%
2017-12-22 0 0.097 0.097 0.099 0.095 0.102 5,022,000 493,173 0.0982 1.164 1.164 1.188 1.140 1.224 418,500 1.1784 -4.90%
2017-12-21 0 0.102 0.102 0.103 0.099 0.100 252,000 25,155 0.0998 1.224 1.224 1.236 1.188 1.200 21,000 1.1979 -0.97%
2017-12-20 0 0.103 0.100 0.103 0.099 0.103 6,165,750 622,097 0.1009 1.236 1.200 1.236 1.188 1.236 513,813 1.2107 0.00%
2017-12-19 0 0.103 0.102 0.103 0.095 0.108 6,993,000 714,654 0.1022 1.236 1.224 1.236 1.140 1.296 582,750 1.2263 6.19%
2017-12-18 0 0.097 0.096 0.098 0.095 0.097 1,235,500 118,935 0.0963 1.164 1.152 1.176 1.140 1.164 102,958 1.1552 1.04%
2017-12-15 0 0.096 0.096 0.097 0.090 0.096 4,145,000 384,815 0.0928 1.152 1.152 1.164 1.080 1.152 345,417 1.1141 1.05%
2017-12-14 0 0.095 0.094 0.095 0.090 0.095 3,582,000 329,931 0.0921 1.140 1.128 1.140 1.080 1.140 298,500 1.1053 2.15%
2017-12-13 0 0.093 0.093 0.095 0.092 0.095 6,894,000 646,227 0.0937 1.116 1.116 1.140 1.104 1.140 574,500 1.1249 -4.12%
2017-12-12 0 0.097 0.096 0.098 0.097 0.100 5,963,750 582,056 0.0976 1.164 1.152 1.176 1.164 1.200 496,979 1.1712 -1.02%
2017-12-11 0 0.098 0.097 0.098 0.095 0.103 14,433,500 1,394,154 0.0966 1.176 1.164 1.176 1.140 1.236 1,202,792 1.1591 -4.85%
2017-12-08 0 0.103 0.102 0.104 0.101 0.109 14,760,000 1,550,295 0.1050 1.236 1.224 1.248 1.212 1.308 1,230,000 1.2604 -4.63%
2017-12-07 0 0.108 0.108 0.109 0.107 0.109 5,974,000 645,481 0.1080 1.296 1.296 1.308 1.284 1.308 497,833 1.2966 -0.92%
2017-12-06 0 0.109 0.108 0.109 0.106 0.114 11,236,750 1,221,167 0.1087 1.308 1.296 1.308 1.272 1.368 936,396 1.3041 -0.91%
2017-12-05 0 0.110 0.109 0.111 0.110 0.111 5,643,000 620,910 0.1100 1.320 1.308 1.332 1.320 1.332 470,250 1.3204 0.00%
2017-12-04 0 0.110 0.109 0.112 0.107 0.113 10,459,250 1,156,101 0.1105 1.320 1.308 1.344 1.284 1.356 871,604 1.3264 -4.35%
2017-12-01 0 0.115 0.114 0.115 0.111 0.115 8,424,000 949,959 0.1128 1.380 1.368 1.380 1.332 1.380 702,000 1.3532 0.88%
2017-11-30 0 0.114 0.114 0.115 0.113 0.117 5,516,500 634,706 0.1151 1.368 1.368 1.380 1.356 1.404 459,708 1.3807 -2.56%
2017-11-29 0 0.117 0.117 0.118 0.116 0.118 9,210,000 1,076,226 0.1169 1.404 1.404 1.416 1.392 1.416 767,500 1.4022 0.00%
2017-11-28 0 0.117 0.116 0.117 0.107 0.120 21,141,000 2,435,850 0.1152 1.404 1.392 1.404 1.284 1.440 1,761,750 1.3826 0.86%
2017-11-27 0 0.116 0.115 0.116 0.115 0.119 7,155,500 833,393 0.1165 1.392 1.380 1.392 1.380 1.428 596,292 1.3976 -2.52%
2017-11-24 0 0.119 0.118 0.119 0.117 0.120 3,519,000 419,436 0.1192 1.428 1.416 1.428 1.404 1.440 293,250 1.4303 0.00%
2017-11-23 0 0.119 0.118 0.119 0.118 0.123 3,949,500 472,501 0.1196 1.428 1.416 1.428 1.416 1.476 329,125 1.4356 0.00%
2017-11-22 0 0.119 0.118 0.120 0.116 0.120 4,128,000 486,875 0.1179 1.428 1.416 1.440 1.392 1.440 344,000 1.4153 0.85%
2017-11-21 0 0.118 0.118 0.119 0.116 0.119 6,454,000 757,152 0.1173 1.416 1.416 1.428 1.392 1.428 537,833 1.4078 -0.84%
2017-11-20 0 0.119 0.119 0.120 0.117 0.123 6,735,500 804,166 0.1194 1.428 1.428 1.440 1.404 1.476 561,292 1.4327 -3.25%
2017-11-17 0 0.123 0.120 0.123 0.121 0.124 7,079,000 871,216 0.1231 1.476 1.440 1.476 1.452 1.488 589,917 1.4768 0.00%
2017-11-16 0 0.123 0.123 0.124 0.120 0.124 5,010,000 611,476 0.1221 1.476 1.476 1.488 1.440 1.488 417,500 1.4646 0.82%
2017-11-15 0 0.122 0.121 0.122 0.121 0.124 5,634,000 688,761 0.1223 1.464 1.452 1.464 1.452 1.488 469,500 1.4670 0.00%
2017-11-14 0 0.122 0.122 0.125 0.121 0.127 7,944,000 979,944 0.1234 1.464 1.464 1.500 1.452 1.524 662,000 1.4803 -2.40%
2017-11-13 0 0.125 0.124 0.127 0.125 0.127 5,402,000 678,850 0.1257 1.500 1.488 1.524 1.500 1.524 450,167 1.5080 -0.79%
2017-11-10 0 0.126 0.126 0.128 0.126 0.131 7,771,250 990,946 0.1275 1.512 1.512 1.536 1.512 1.572 647,604 1.5302 -3.08%
2017-11-09 0 0.130 0.129 0.132 0.123 0.135 30,818,000 4,015,750 0.1303 1.560 1.548 1.584 1.476 1.620 2,568,167 1.5637 5.69%
2017-11-08 0 0.123 0.123 0.124 0.123 0.125 1,944,250 240,290 0.1236 1.476 1.476 1.488 1.476 1.500 162,021 1.4831 -0.81%
2017-11-07 0 0.124 0.124 0.125 0.122 0.125 4,010,000 495,873 0.1237 1.488 1.488 1.500 1.464 1.500 334,167 1.4839 0.00%
2017-11-06 0 0.124 0.123 0.124 0.122 0.126 5,454,000 672,039 0.1232 1.488 1.476 1.488 1.464 1.512 454,500 1.4786 -0.80%
2017-11-03 0 0.125 0.125 0.126 0.124 0.128 5,282,000 667,278 0.1263 1.500 1.500 1.512 1.488 1.536 440,167 1.5160 -0.79%
2017-11-02 0 0.126 0.126 0.127 0.125 0.127 3,645,500 458,040 0.1256 1.512 1.512 1.524 1.500 1.524 303,792 1.5077 -0.79%
2017-11-01 0 0.127 0.126 0.128 0.125 0.129 5,024,500 639,921 0.1274 1.524 1.512 1.536 1.500 1.548 418,708 1.5283 0.00%
2017-10-31 0 0.127 0.126 0.128 0.125 0.127 5,346,000 671,778 0.1257 1.524 1.512 1.536 1.500 1.524 445,500 1.5079 0.00%
2017-10-30 0 0.127 0.126 0.128 0.126 0.128 3,823,500 484,098 0.1266 1.524 1.512 1.536 1.512 1.536 318,625 1.5193 -0.78%
2017-10-27 0 0.128 0.127 0.128 0.127 0.130 5,319,000 681,399 0.1281 1.536 1.524 1.536 1.524 1.560 443,250 1.5373 -0.78%
2017-10-26 0 0.129 0.128 0.130 0.128 0.130 4,606,000 591,573 0.1284 1.548 1.536 1.560 1.536 1.560 383,833 1.5412 -0.77%
2017-10-25 0 0.130 0.129 0.130 0.128 0.134 6,732,000 879,912 0.1307 1.560 1.548 1.560 1.536 1.608 561,000 1.5685 0.78%
2017-10-24 0 0.129 0.128 0.130 0.127 0.138 22,328,500 2,914,254 0.1305 1.548 1.536 1.560 1.524 1.656 1,860,708 1.5662 -0.77%
2017-10-23 0 0.130 0.128 0.130 0.127 0.132 6,085,000 783,852 0.1288 1.560 1.536 1.560 1.524 1.584 507,083 1.5458 -0.76%
2017-10-20 0 0.131 0.130 0.131 0.129 0.132 8,034,000 1,045,996 0.1302 1.572 1.560 1.572 1.548 1.584 669,500 1.5624 0.00%
2017-10-19 0 0.131 0.129 0.131 0.130 0.141 25,619,500 3,469,117 0.1354 1.572 1.548 1.572 1.560 1.692 2,134,958 1.6249 -1.50%
2017-10-18 0 0.133 0.131 0.133 0.129 0.134 8,024,500 1,055,100 0.1315 1.596 1.572 1.596 1.548 1.608 668,708 1.5778 0.76%
2017-10-17 0 0.132 0.131 0.132 0.130 0.135 8,535,000 1,130,805 0.1325 1.584 1.572 1.584 1.560 1.620 711,250 1.5899 -0.75%
2017-10-16 0 0.133 0.132 0.133 0.132 0.138 10,656,000 1,426,761 0.1339 1.596 1.584 1.596 1.584 1.656 888,000 1.6067 -2.21%
2017-10-13 0 0.136 0.135 0.137 0.134 0.139 10,426,500 1,417,995 0.1360 1.632 1.620 1.644 1.608 1.668 868,875 1.6320 -0.73%
2017-10-12 0 0.137 0.137 0.138 0.132 0.142 17,181,500 2,372,474 0.1381 1.644 1.644 1.656 1.584 1.704 1,431,792 1.6570 2.24%
2017-10-11 0 0.134 0.134 0.135 0.134 0.140 14,308,069 1,938,573 0.1355 1.608 1.608 1.620 1.608 1.680 1,192,339 1.6259 -2.19%
2017-10-10 0 0.137 0.137 0.138 0.136 0.148 41,678,500 5,886,532 0.1412 1.644 1.644 1.656 1.632 1.776 3,473,208 1.6948 -2.84%
2017-10-09 0 0.141 0.142 0.143 0.123 0.143 110,396,500 14,875,805 0.1347 1.692 1.704 1.716 1.476 1.716 9,199,708 1.6170 13.71%
2017-10-06 0 0.124 0.123 0.125 0.122 0.127 14,731,500 1,814,444 0.1232 1.488 1.476 1.500 1.464 1.524 1,227,625 1.4780 0.81%
2017-10-04 0 0.123 0.123 0.124 0.122 0.125 9,090,000 1,115,397 0.1227 1.476 1.476 1.488 1.464 1.500 757,500 1.4725 0.00%
2017-10-03 0 0.123 0.123 0.125 0.122 0.126 2,587,750 319,318 0.1234 1.476 1.476 1.500 1.464 1.512 215,646 1.4808 -0.81%
2017-09-29 0 0.124 0.123 0.125 0.122 0.128 13,646,500 1,700,536 0.1246 1.488 1.476 1.500 1.464 1.536 1,137,208 1.4954 0.00%
2017-09-28 0 0.124 0.123 0.124 0.121 0.136 27,934,000 3,567,000 0.1277 1.488 1.476 1.488 1.452 1.632 2,327,833 1.5323 0.00%
2017-09-27 0 0.124 0.122 0.124 0.121 0.127 9,361,500 1,155,429 0.1234 1.488 1.464 1.488 1.452 1.524 780,125 1.4811 0.00%
2017-09-26 0 0.124 0.123 0.124 0.116 0.132 25,887,000 3,238,401 0.1251 1.488 1.476 1.488 1.392 1.584 2,157,250 1.5012 4.20%
2017-09-25 0 0.119 0.118 0.119 0.118 0.125 13,761,000 1,653,849 0.1202 1.428 1.416 1.428 1.416 1.500 1,146,750 1.4422 -4.80%
2017-09-22 0 0.125 0.123 0.125 0.123 0.128 21,888,000 2,737,098 0.1251 1.500 1.476 1.500 1.476 1.536 1,824,000 1.5006 -5.30%
2017-09-21 0 0.132 0.130 0.132 0.128 0.134 16,047,000 2,106,054 0.1312 1.584 1.560 1.584 1.536 1.608 1,337,250 1.5749 -2.22%
2017-09-20 0 0.135 0.134 0.135 0.134 0.136 6,824,500 922,492 0.1352 1.620 1.608 1.620 1.608 1.632 568,708 1.6221 -1.46%
2017-09-19 0 0.137 0.135 0.137 0.134 0.138 8,024,500 1,090,984 0.1360 1.644 1.620 1.644 1.608 1.656 668,708 1.6315 0.74%
2017-09-18 0 0.136 0.136 0.137 0.136 0.139 8,667,000 1,187,370 0.1370 1.632 1.632 1.644 1.632 1.668 722,250 1.6440 0.00%
2017-09-15 0 0.136 0.136 0.137 0.136 0.141 10,261,000 1,417,036 0.1381 1.632 1.632 1.644 1.632 1.692 855,083 1.6572 -1.45%
2017-09-14 0 0.138 0.138 0.139 0.133 0.144 24,966,000 3,488,454 0.1397 1.656 1.656 1.668 1.596 1.728 2,080,500 1.6767 2.22%
2017-09-13 0 0.135 0.133 0.135 0.132 0.136 10,737,000 1,433,547 0.1335 1.620 1.596 1.620 1.584 1.632 894,750 1.6022 0.00%
2017-09-12 0 0.135 0.135 0.136 0.134 0.137 9,977,076 1,354,311 0.1357 1.620 1.620 1.632 1.608 1.644 831,423 1.6289 -1.46%
2017-09-11 0 0.137 0.134 0.136 0.133 0.142 28,847,500 3,950,830 0.1370 1.644 1.608 1.632 1.596 1.704 2,403,958 1.6435 1.48%
2017-09-08 0 0.135 0.135 0.136 0.132 0.140 16,110,000 2,197,872 0.1364 1.620 1.620 1.632 1.584 1.680 1,342,500 1.6371 0.00%
2017-09-07 0 0.135 0.135 0.136 0.134 0.148 34,830,000 4,874,688 0.1400 1.620 1.620 1.632 1.608 1.776 2,902,500 1.6795 -6.90%
2017-09-06 0 0.145 0.144 0.146 0.144 0.152 54,657,000 8,050,788 0.1473 1.740 1.728 1.752 1.728 1.824 4,554,750 1.7676 -1.36%
2017-09-05 0 0.147 0.146 0.147 0.139 0.152 85,374,750 12,531,888 0.1468 1.764 1.752 1.764 1.668 1.824 7,114,563 1.7614 5.76%
2017-09-04 0 0.139 0.139 0.140 0.132 0.156 114,768,000 16,707,663 0.1456 1.668 1.668 1.680 1.584 1.872 9,564,000 1.7469 1.46%
2017-09-01 0 0.137 0.136 0.138 0.118 0.150 263,029,000 36,245,726 0.1378 1.644 1.632 1.656 1.416 1.800 21,919,083 1.6536 18.10%
2017-08-31 0 0.116 0.115 0.117 0.113 0.118 16,796,500 1,926,384 0.1147 1.392 1.380 1.404 1.356 1.416 1,399,708 1.3763 -0.85%
2017-08-30 0 0.117 0.116 0.118 0.116 0.118 8,804,500 1,032,998 0.1173 1.404 1.392 1.416 1.392 1.416 733,708 1.4079 -0.85%
2017-08-29 0 0.118 0.117 0.119 0.115 0.126 40,923,000 4,956,255 0.1211 1.416 1.404 1.428 1.380 1.512 3,410,250 1.4533 -1.67%
2017-08-28 0 0.120 0.119 0.121 0.108 0.124 58,430,500 6,836,072 0.1170 1.440 1.428 1.452 1.296 1.488 4,869,208 1.4039 8.11%
2017-08-25 0 0.111 0.111 0.112 0.109 0.113 21,750,250 2,411,855 0.1109 1.332 1.332 1.344 1.308 1.356 1,812,521 1.3307 -1.77%
2017-08-24 0 0.113 0.112 0.113 0.112 0.116 7,732,000 880,720 0.1139 1.356 1.344 1.356 1.344 1.392 644,333 1.3669 -0.88%
2017-08-22 0 0.114 0.114 0.115 0.113 0.121 28,377,000 3,282,012 0.1157 1.368 1.368 1.380 1.356 1.452 2,364,750 1.3879 -1.72%
2017-08-21 0 0.116 0.115 0.116 0.115 0.120 7,828,250 909,122 0.1161 1.392 1.380 1.392 1.380 1.440 652,354 1.3936 -1.69%
2017-08-18 0 0.118 0.118 0.119 0.113 0.121 8,082,000 950,499 0.1176 1.416 1.416 1.428 1.356 1.452 673,500 1.4113 0.00%
2017-08-17 0 0.118 0.116 0.118 0.116 0.122 9,636,000 1,140,978 0.1184 1.416 1.392 1.416 1.392 1.464 803,000 1.4209 -2.48%
2017-08-16 0 0.121 0.119 0.121 0.119 0.124 10,233,000 1,233,261 0.1205 1.452 1.428 1.452 1.428 1.488 852,750 1.4462 -2.42%
2017-08-15 0 0.124 0.123 0.125 0.122 0.134 8,946,000 1,124,217 0.1257 1.488 1.476 1.500 1.464 1.608 745,500 1.5080 -2.36%
2017-08-14 0 0.127 0.125 0.127 0.115 0.128 13,097,000 1,603,489 0.1224 1.524 1.500 1.524 1.380 1.536 1,091,417 1.4692 5.83%
2017-08-11 0 0.120 0.119 0.121 0.116 0.126 27,281,500 3,264,188 0.1196 1.440 1.428 1.452 1.392 1.512 2,273,458 1.4358 -6.25%
2017-08-10 0 0.128 0.127 0.128 0.126 0.136 18,970,000 2,446,995 0.1290 1.536 1.524 1.536 1.512 1.632 1,580,833 1.5479 -5.19%
2017-08-09 0 0.135 0.134 0.136 0.133 0.139 12,186,000 1,645,470 0.1350 1.620 1.608 1.632 1.596 1.668 1,015,500 1.6204 -2.17%
2017-08-08 0 0.138 0.138 0.139 0.136 0.140 20,989,750 2,892,778 0.1378 1.656 1.656 1.668 1.632 1.680 1,749,146 1.6538 -1.43%
2017-08-07 0 0.140 0.140 0.141 0.140 0.145 19,979,750 2,822,742 0.1413 1.680 1.680 1.692 1.680 1.740 1,664,979 1.6954 -2.78%
2017-08-04 0 0.144 0.143 0.145 0.142 0.149 18,909,000 2,728,818 0.1443 1.728 1.716 1.740 1.704 1.788 1,575,750 1.7318 -2.70%
2017-08-03 0 0.148 0.147 0.148 0.146 0.151 40,188,000 5,951,547 0.1481 1.776 1.764 1.776 1.752 1.812 3,349,000 1.7771 -0.67%
2017-08-02 0 0.149 0.148 0.150 0.141 0.156 42,662,250 6,456,458 0.1513 1.788 1.776 1.800 1.692 1.872 3,555,188 1.8161 4.20%
2017-08-01 0 0.143 0.143 0.144 0.138 0.149 44,323,000 6,350,725 0.1433 1.716 1.716 1.728 1.656 1.788 3,693,583 1.7194 -4.03%
2017-07-31 0 0.149 0.148 0.150 0.147 0.154 17,466,500 2,622,451 0.1501 1.788 1.776 1.800 1.764 1.848 1,455,542 1.8017 -1.97%
2017-07-28 0 0.152 0.152 0.153 0.151 0.160 39,231,000 6,117,435 0.1559 1.824 1.824 1.836 1.812 1.920 3,269,250 1.8712 -4.40%
2017-07-27 0 0.159 0.158 0.159 0.151 0.168 166,467,250 26,822,681 0.1611 1.908 1.896 1.908 1.812 2.016 13,872,271 1.9335 3.25%
2017-07-26 0 0.154 0.154 0.155 0.146 0.158 62,688,250 9,564,218 0.1526 1.848 1.848 1.860 1.752 1.896 5,224,021 1.8308 2.67%
2017-07-25 0 0.150 0.150 0.151 0.145 0.156 41,292,000 6,249,959 0.1514 1.800 1.800 1.812 1.740 1.872 3,441,000 1.8163 3.45%
2017-07-24 0 0.145 0.145 0.147 0.145 0.149 9,090,500 1,334,659 0.1468 1.740 1.740 1.764 1.740 1.788 757,542 1.7618 -2.68%
2017-07-21 0 0.149 0.148 0.149 0.146 0.160 49,552,500 7,533,332 0.1520 1.788 1.776 1.788 1.752 1.920 4,129,375 1.8243 -5.10%
2017-07-20 0 0.157 0.156 0.157 0.141 0.163 138,645,000 21,150,423 0.1526 1.884 1.872 1.884 1.692 1.956 11,553,750 1.8306 12.95%
2017-07-19 0 0.139 0.139 0.140 0.135 0.145 126,337,750 17,573,205 0.1391 1.668 1.668 1.680 1.620 1.740 10,528,146 1.6692 -7.95%
2017-07-18 0 0.151 0.152 0.153 0.150 0.172 166,758,250 26,421,574 0.1584 1.812 1.824 1.836 1.800 2.064 13,896,521 1.9013 -8.48%
2017-07-17 0 0.165 0.165 0.166 0.161 0.186 255,225,000 44,023,274 0.1725 1.980 1.980 1.992 1.932 2.232 21,268,750 2.0699 -22.17%
2017-07-14 0 0.212 0.211 0.213 0.185 0.215 316,854,000 62,885,970 0.1985 2.544 2.532 2.556 2.220 2.580 26,404,500 2.3816 5.47%
2017-07-13 0 0.201 0.200 0.201 0.199 0.226 260,085,500 54,540,477 0.2097 2.412 2.400 2.412 2.388 2.712 21,673,792 2.5164 -8.64%
2017-07-12 0 0.220 0.219 0.220 0.215 0.248 121,745,250 28,009,016 0.2301 2.640 2.628 2.640 2.580 2.976 10,145,438 2.7607 -10.20%
2017-07-11 0 0.245 0.245 0.246 0.243 0.255 32,918,000 8,139,612 0.2473 2.940 2.940 2.952 2.916 3.060 2,743,167 2.9672 -1.61%
2017-07-10 0 0.249 0.248 0.249 0.231 0.255 120,195,500 29,749,836 0.2475 2.988 2.976 2.988 2.772 3.060 10,016,292 2.9701 5.51%
2017-07-07 0 0.236 0.236 0.237 0.228 0.240 52,858,750 12,393,421 0.2345 2.832 2.832 2.844 2.736 2.880 4,404,896 2.8136 1.72%
2017-07-06 0 0.232 0.230 0.233 0.227 0.233 33,797,500 7,807,220 0.2310 2.784 2.760 2.796 2.724 2.796 2,816,458 2.7720 0.87%
2017-07-05 0 0.230 0.230 0.231 0.226 0.241 77,859,000 18,173,808 0.2334 2.760 2.760 2.772 2.712 2.892 6,488,250 2.8010 1.77%
2017-07-04 0 0.226 0.226 0.227 0.219 0.232 48,996,000 11,018,358 0.2249 2.712 2.712 2.724 2.628 2.784 4,083,000 2.6986 2.26%
2017-07-03 0 0.221 0.220 0.221 0.218 0.238 97,003,750 21,893,013 0.2257 2.652 2.640 2.652 2.616 2.856 8,083,646 2.7083 -5.96%
2017-06-30 0 0.235 0.234 0.235 0.234 0.246 83,421,500 19,799,866 0.2373 2.820 2.808 2.820 2.808 2.952 6,951,792 2.8482 -2.89%
2017-06-29 0 0.242 0.241 0.243 0.221 0.260 469,623,500 113,653,688 0.2420 2.904 2.892 2.916 2.652 3.120 39,135,292 2.9041 10.00%
2017-06-28 0 0.220 0.219 0.222 0.170 0.280 787,097,250 181,771,302 0.2309 2.640 2.628 2.664 2.040 3.360 65,591,438 2.7713 -22.81%
2017-06-27 0 0.285 0.285 0.290 0.075 0.650 1,341,851,500 304,188,249 0.2267 3.420 3.420 3.480 0.900 7.800 111,820,958 2.7203 -56.82%
2017-06-26 0 0.660 0.650 0.660 0.630 0.660 2,506,500 1,605,420 0.6405 7.920 7.800 7.920 7.560 7.920 208,875 7.6860 1.54%
2017-06-23 0 0.650 0.640 0.650 0.630 0.650 15,599,500 10,135,770 0.6497 7.800 7.680 7.800 7.560 7.800 1,299,958 7.7970 3.17%
2017-06-22 0 0.630 0.630 0.650 0.630 0.650 167,500 106,620 0.6365 7.560 7.560 7.800 7.560 7.800 13,958 7.6384 -3.08%
2017-06-21 0 0.650 0.640 0.660 0.630 0.650 1,003,000 643,650 0.6417 7.800 7.680 7.920 7.560 7.800 83,583 7.7007 0.00%
2017-06-20 0 0.650 0.650 0.660 0.620 0.660 13,338,000 8,560,170 0.6418 7.800 7.800 7.920 7.440 7.920 1,111,500 7.7015 3.17%
2017-06-19 0 0.630 0.630 0.650 0.630 0.640 72,000 45,540 0.6325 7.560 7.560 7.800 7.560 7.680 6,000 7.5900 -1.56%
2017-06-16 0 0.640 0.620 0.640 0.630 0.650 7,332,500 4,691,190 0.6398 7.680 7.440 7.680 7.560 7.800 611,042 7.6774 0.00%
2017-06-15 0 0.640 0.630 0.660 0.630 0.660 31,110,000 20,149,020 0.6477 7.680 7.560 7.920 7.560 7.920 2,592,500 7.7720 1.59%
2017-06-14 0 0.630 0.620 0.650 0.610 0.650 815,750 510,122 0.6253 7.560 7.440 7.800 7.320 7.800 67,979 7.5041 1.61%
2017-06-13 0 0.620 0.620 0.630 0.610 0.630 1,144,000 712,360 0.6227 7.440 7.440 7.560 7.320 7.560 95,333 7.4723 -4.62%
2017-06-12 0 0.650 0.630 0.660 0.630 0.650 108,000 69,750 0.6458 7.800 7.560 7.920 7.560 7.800 9,000 7.7500 -1.52%
2017-06-09 0 0.660 0.630 0.660 0.630 0.660 317,750 205,797 0.6477 7.920 7.560 7.920 7.560 7.920 26,479 7.7720 0.00%
2017-06-08 0 0.660 0.640 0.660 0.640 0.670 1,005,750 650,617 0.6469 7.920 7.680 7.920 7.680 8.040 83,813 7.7628 -1.49%
2017-06-07 0 0.670 0.650 0.670 0.630 0.670 558,000 361,440 0.6477 8.040 7.800 8.040 7.560 8.040 46,500 7.7729 0.00%
2017-06-06 0 0.670 0.650 0.670 0.620 0.670 603,500 386,760 0.6409 8.040 7.800 8.040 7.440 8.040 50,292 7.6903 8.06%
2017-06-05 0 0.620 0.620 0.630 0.610 0.640 14,234,500 9,082,455 0.6381 7.440 7.440 7.560 7.320 7.680 1,186,208 7.6567 -3.12%
2017-06-02 0 0.640 0.630 0.650 0.640 0.660 6,095,250 3,969,767 0.6513 7.680 7.560 7.800 7.680 7.920 507,938 7.8155 -3.03%
2017-06-01 0 0.660 0.660 0.670 0.650 0.660 3,378,000 2,227,830 0.6595 7.920 7.920 8.040 7.800 7.920 281,500 7.9141 -1.49%
2017-05-31 0 0.670 0.660 0.680 0.660 0.670 164,000 108,255 0.6601 8.040 7.920 8.160 7.920 8.040 13,667 7.9211 0.00%
2017-05-29 0 0.670 0.660 0.680 0.660 0.680 349,750 234,835 0.6714 8.040 7.920 8.160 7.920 8.160 29,146 8.0572 -1.47%
2017-05-26 0 0.680 0.670 0.680 0.660 0.690 16,158,000 10,979,250 0.6795 8.160 8.040 8.160 7.920 8.280 1,346,500 8.1539 1.49%
2017-05-25 0 0.670 0.660 0.670 0.650 0.690 1,909,250 1,278,832 0.6698 8.040 7.920 8.040 7.800 8.280 159,104 8.0377 1.52%
2017-05-24 0 0.660 0.650 0.670 0.630 0.670 9,457,500 6,025,155 0.6371 7.920 7.800 8.040 7.560 8.040 788,125 7.6449 3.13%
2017-05-23 0 0.640 0.620 0.640 0.600 0.650 3,662,500 2,291,910 0.6258 7.680 7.440 7.680 7.200 7.800 305,208 7.5093 8.47%
2017-05-22 0 0.590 0.580 0.590 0.540 0.700 17,131,750 10,221,352 0.5966 7.080 6.960 7.080 6.480 8.400 1,427,646 7.1596 1.72%
2017-05-19 0 0.580 0.550 0.580 0.550 0.580 15,462,000 8,758,980 0.5665 6.960 6.600 6.960 6.600 6.960 1,288,500 6.7978 1.75%
2017-05-18 0 0.570 0.570 0.580 0.530 0.580 2,088,000 1,148,040 0.5498 6.840 6.840 6.960 6.360 6.960 174,000 6.5979 0.00%
2017-05-17 0 0.570 0.550 0.570 0.530 0.570 1,099,750 613,540 0.5579 6.840 6.600 6.840 6.360 6.840 91,646 6.6947 9.62%
2017-05-16 0 0.520 0.500 0.520 0.500 0.580 2,311,000 1,217,520 0.5268 6.240 6.000 6.240 6.000 6.960 192,583 6.3220 -5.45%
2017-05-15 0 0.550 0.550 0.570 0.550 0.550 11,019,500 6,060,620 0.5500 6.600 6.600 6.840 6.600 6.600 918,292 6.5999 0.00%
2017-05-12 0 0.550 0.550 0.570 0.550 0.560 61,500 33,510 0.5449 6.600 6.600 6.840 6.600 6.720 5,125 6.5385 -3.51%
2017-05-11 0 0.570 0.550 0.570 0.560 0.570 2,935,250 1,663,130 0.5666 6.840 6.600 6.840 6.720 6.840 244,604 6.7993 1.79%
2017-05-10 0 0.560 0.550 0.570 0.550 0.560 13,098,751 7,333,568 0.5599 6.720 6.600 6.840 6.600 6.720 1,091,563 6.7184 1.82%
2017-05-09 0 0.550 0.540 0.570 0.550 0.550 140,500 77,005 0.5481 6.600 6.480 6.840 6.600 6.600 11,708 6.5769 0.00%
2017-05-08 0 0.550 0.550 0.560 0.550 0.560 41,500 22,805 0.5495 6.600 6.600 6.720 6.600 6.720 3,458 6.5942 -5.17%
2017-05-05 0 0.580 0.550 0.580 0.540 0.580 375,399 213,073 0.5676 6.960 6.600 6.960 6.480 6.960 31,283 6.8111 3.57%
2017-05-04 0 0.560 0.550 0.560 - - 0 0 - 6.720 6.600 6.720 - - 0 - -1.75%
2017-05-02 0 0.570 0.550 0.570 0.530 0.580 1,909,250 1,039,135 0.5443 6.840 6.600 6.840 6.360 6.960 159,104 6.5312 -3.39%
2017-04-28 0 0.590 0.570 0.590 0.550 0.590 618,250 351,037 0.5678 7.080 6.840 7.080 6.600 7.080 51,521 6.8135 3.51%
2017-04-27 0 0.570 0.560 0.570 - - 0 0 - 6.840 6.720 6.840 - - 0 - 0.00%
2017-04-26 0 0.570 0.560 0.570 - - 1,000 530 0.5300 6.840 6.720 6.840 - - 83 6.3600 0.00%
2017-04-25 0 0.570 0.550 0.570 0.570 0.590 126,500 74,245 0.5869 6.840 6.600 6.840 6.840 7.080 10,542 7.0430 -3.39%
2017-04-24 0 0.590 0.550 0.590 0.550 0.590 5,261,000 2,913,060 0.5537 7.080 6.600 7.080 6.600 7.080 438,417 6.6445 3.51%
2017-04-21 0 0.570 0.540 0.570 0.540 0.570 450,000 250,380 0.5564 6.840 6.480 6.840 6.480 6.840 37,500 6.6768 5.56%
2017-04-20 0 0.540 0.530 0.560 0.540 0.540 101,500 54,710 0.5390 6.480 6.360 6.720 6.480 6.480 8,458 6.4682 -3.57%
2017-04-19 0 0.560 0.530 0.560 0.520 0.560 582,250 314,525 0.5402 6.720 6.360 6.720 6.240 6.720 48,521 6.4823 7.69%
2017-04-18 0 0.520 0.510 0.530 0.520 0.530 286,500 149,190 0.5207 6.240 6.120 6.360 6.240 6.360 23,875 6.2488 -5.45%
2017-04-13 0 0.550 0.540 0.560 - - 0 0 - 6.600 6.480 6.720 - - 0 - 0.00%
2017-04-12 0 0.550 0.540 0.560 0.550 0.550 186,500 102,110 0.5475 6.600 6.480 6.720 6.600 6.600 15,542 6.5701 -5.17%
2017-04-11 0 0.580 0.540 0.580 0.520 0.580 1,339,500 732,765 0.5470 6.960 6.480 6.960 6.240 6.960 111,625 6.5645 7.41%
2017-04-10 0 0.540 0.540 0.560 0.540 0.560 41,500 22,425 0.5404 6.480 6.480 6.720 6.480 6.720 3,458 6.4843 -3.57%
2017-04-07 0 0.560 0.540 0.560 0.520 0.570 2,205,000 1,181,700 0.5359 6.720 6.480 6.720 6.240 6.840 183,750 6.4310 5.66%
2017-04-06 0 0.530 0.530 0.540 0.530 0.530 34,941 18,359 0.5254 6.360 6.360 6.480 6.360 6.360 2,912 6.3051 0.00%
2017-04-05 0 0.530 0.530 0.540 0.530 0.540 74,250 39,375 0.5303 6.360 6.360 6.480 6.360 6.480 6,188 6.3636 -1.85%
2017-04-03 0 0.540 0.530 0.550 0.530 0.550 1,206,500 651,850 0.5403 6.480 6.360 6.600 6.360 6.600 100,542 6.4834 -5.26%
2017-03-31 0 0.570 0.560 0.590 0.530 0.590 1,106,750 625,282 0.5650 6.840 6.720 7.080 6.360 7.080 92,229 6.7797 1.79%
2017-03-30 0 0.560 0.550 0.560 0.550 0.570 39,750 22,122 0.5565 6.720 6.600 6.720 6.600 6.840 3,313 6.6783 -3.45%
2017-03-29 0 0.580 0.540 0.580 0.530 0.580 1,401,399 784,849 0.5600 6.960 6.480 6.960 6.360 6.960 116,783 6.7206 5.45%
2017-03-28 0 0.550 0.530 0.550 0.550 0.560 45,000 24,840 0.5520 6.600 6.360 6.600 6.600 6.720 3,750 6.6240 -1.79%
2017-03-27 0 0.560 0.550 0.560 0.530 0.560 423,000 228,870 0.5411 6.720 6.600 6.720 6.360 6.720 35,250 6.4928 3.70%
2017-03-24 0 0.540 0.530 0.540 0.520 0.540 12,411,000 6,576,802 0.5299 6.480 6.360 6.480 6.240 6.480 1,034,250 6.3590 0.00%
2017-03-23 0 0.540 0.530 0.540 0.530 0.550 322,000 174,300 0.5413 6.480 6.360 6.480 6.360 6.600 26,833 6.4957 0.00%
2017-03-22 0 0.540 0.530 0.540 0.530 0.540 4,547,500 2,453,750 0.5396 6.480 6.360 6.480 6.360 6.480 378,958 6.4750 0.00%
2017-03-21 0 0.540 0.530 0.550 0.530 0.550 6,980,000 3,773,330 0.5406 6.480 6.360 6.600 6.360 6.600 581,667 6.4871 -1.82%
2017-03-20 0 0.550 0.550 0.570 0.550 0.570 13,999,250 7,839,140 0.5600 6.600 6.600 6.840 6.600 6.840 1,166,604 6.7196 -1.79%
2017-03-17 0 0.560 0.560 0.570 0.560 0.570 60,000 33,502 0.5584 6.720 6.720 6.840 6.720 6.840 5,000 6.7004 -3.45%
2017-03-16 0 0.580 0.560 0.580 0.550 0.580 942,750 538,267 0.5710 6.960 6.720 6.960 6.600 6.960 78,563 6.8514 0.00%
2017-03-15 0 0.580 0.570 0.580 0.560 0.620 16,842,000 9,798,600 0.5818 6.960 6.840 6.960 6.720 7.440 1,403,500 6.9815 0.00%
2017-03-14 0 0.580 0.540 0.570 0.540 0.580 657,000 366,390 0.5577 6.960 6.480 6.840 6.480 6.960 54,750 6.6921 0.00%
2017-03-13 0 0.580 0.550 0.580 0.530 0.580 539,500 303,500 0.5626 6.960 6.600 6.960 6.360 6.960 44,958 6.7507 9.43%
2017-03-10 0 0.530 0.530 0.550 0.530 0.530 246,500 130,320 0.5287 6.360 6.360 6.600 6.360 6.360 20,542 6.3442 -3.64%
2017-03-09 0 0.550 0.540 0.550 0.540 0.550 340,000 186,270 0.5479 6.600 6.480 6.600 6.480 6.600 28,333 6.5742 -3.51%
2017-03-08 0 0.570 0.550 0.570 0.560 0.580 111,500 62,605 0.5615 6.840 6.600 6.840 6.720 6.960 9,292 6.7378 -3.39%
2017-03-07 0 0.590 0.560 0.590 0.560 0.590 186,750 106,177 0.5686 7.080 6.720 7.080 6.720 7.080 15,563 6.8226 -1.67%
2017-03-06 0 0.600 0.570 0.600 0.580 0.600 81,000 47,250 0.5833 7.200 6.840 7.200 6.960 7.200 6,750 7.0000 0.00%
2017-03-03 0 0.600 0.590 0.610 0.580 0.610 1,693,000 1,004,570 0.5934 7.200 7.080 7.320 6.960 7.320 141,083 7.1204 -3.23%
2017-03-02 0 0.620 0.590 0.620 0.550 0.650 3,481,000 2,068,110 0.5941 7.440 7.080 7.440 6.600 7.800 290,083 7.1294 6.90%
2017-03-01 0 0.580 0.550 0.580 0.530 0.580 851,250 479,155 0.5629 6.960 6.600 6.960 6.360 6.960 70,938 6.7546 5.45%
2017-02-28 0 0.550 0.540 0.550 0.520 0.560 525,250 286,397 0.5453 6.600 6.480 6.600 6.240 6.720 43,771 6.5431 3.77%
2017-02-27 0 0.530 0.520 0.540 0.520 0.530 88,500 45,931 0.5190 6.360 6.240 6.480 6.240 6.360 7,375 6.2279 -1.85%
2017-02-24 0 0.540 0.530 0.550 0.520 0.540 20,322,000 10,947,600 0.5387 6.480 6.360 6.600 6.240 6.480 1,693,500 6.4645 1.89%
2017-02-23 0 0.530 0.520 0.540 0.530 0.530 23,000 11,990 0.5213 6.360 6.240 6.480 6.360 6.360 1,917 6.2557 0.00%
2017-02-22 0 0.530 0.520 0.540 0.530 0.540 28,500 15,240 0.5347 6.360 6.240 6.480 6.360 6.480 2,375 6.4168 -1.85%
2017-02-21 0 0.540 0.530 0.540 0.530 0.540 88,410 46,989 0.5315 6.480 6.360 6.480 6.360 6.480 7,368 6.3779 0.00%
2017-02-20 0 0.540 0.530 0.550 0.530 0.550 14,687,620 7,935,653 0.5403 6.480 6.360 6.600 6.360 6.600 1,223,968 6.4835 -1.82%
2017-02-17 0 0.550 0.540 0.560 0.530 0.550 28,580,500 15,624,560 0.5467 6.600 6.480 6.720 6.360 6.600 2,381,708 6.5602 0.00%
2017-02-16 0 0.550 0.550 0.560 0.540 0.570 47,567,500 26,233,780 0.5515 6.600 6.600 6.720 6.480 6.840 3,963,958 6.6181 1.85%
2017-02-15 0 0.540 0.540 0.550 0.530 0.550 152,500 82,280 0.5395 6.480 6.480 6.600 6.360 6.600 12,708 6.4745 0.00%
2017-02-14 0 0.540 0.540 0.550 0.520 0.560 486,000 260,100 0.5352 6.480 6.480 6.600 6.240 6.720 40,500 6.4222 -6.90%
2017-02-13 0 0.580 0.520 0.580 0.500 0.610 11,059,375 6,224,650 0.5628 6.960 6.240 6.960 6.000 7.320 921,615 6.7541 -4.92%
2017-02-10 0 0.610 0.580 0.610 0.570 0.610 9,499,500 5,603,155 0.5898 7.320 6.960 7.320 6.840 7.320 791,625 7.0780 0.00%
2017-02-09 0 0.610 0.590 0.610 0.580 0.610 9,700,500 5,728,575 0.5905 7.320 7.080 7.320 6.960 7.320 808,375 7.0865 0.00%
2017-02-08 0 0.610 0.600 0.610 0.530 0.610 828,000 472,050 0.5701 7.320 7.200 7.320 6.360 7.320 69,000 6.8413 12.96%
2017-02-07 0 0.540 0.530 0.550 0.530 0.540 34,250 18,025 0.5263 6.480 6.360 6.600 6.360 6.480 2,854 6.3153 1.89%
2017-02-06 0 0.530 0.520 0.530 0.530 0.540 360,000 193,140 0.5365 6.360 6.240 6.360 6.360 6.480 30,000 6.4380 -1.85%
2017-02-03 0 0.540 0.540 0.580 0.540 0.550 180,000 97,290 0.5405 6.480 6.480 6.960 6.480 6.600 15,000 6.4860 0.00%
2017-02-02 0 0.540 0.540 0.560 0.540 0.560 50,500 27,670 0.5479 6.480 6.480 6.720 6.480 6.720 4,208 6.5750 -3.57%
2017-02-01 0 0.560 0.550 0.570 0.560 0.560 68,000 37,930 0.5578 6.720 6.600 6.840 6.720 6.720 5,667 6.6935 -5.08%
2017-01-27 0 0.590 0.580 0.590 0.540 0.590 375,000 213,870 0.5703 7.080 6.960 7.080 6.480 7.080 31,250 6.8438 7.27%
2017-01-26 0 0.550 0.540 0.550 0.550 0.550 81,750 44,940 0.5497 6.600 6.480 6.600 6.600 6.600 6,813 6.5967 0.00%
2017-01-25 0 0.550 0.540 0.560 0.540 0.570 754,000 421,420 0.5589 6.600 6.480 6.720 6.480 6.840 62,833 6.7069 -3.51%
2017-01-24 0 0.570 0.540 0.570 0.540 0.570 33,653,500 18,513,575 0.5501 6.840 6.480 6.840 6.480 6.840 2,804,458 6.6015 3.64%
2017-01-23 0 0.550 0.530 0.550 0.530 0.550 45,000 24,030 0.5340 6.600 6.360 6.600 6.360 6.600 3,750 6.4080 1.85%
2017-01-20 0 0.540 0.530 0.560 0.540 0.540 24,000 12,780 0.5325 6.480 6.360 6.720 6.480 6.480 2,000 6.3900 0.00%
2017-01-19 0 0.540 0.530 0.560 0.540 0.540 16,500 8,610 0.5218 6.480 6.360 6.720 6.480 6.480 1,375 6.2618 -3.57%
2017-01-18 0 0.560 0.530 0.560 - - 0 0 - 6.720 6.360 6.720 - - 0 - 0.00%
2017-01-17 0 0.560 0.550 0.560 0.560 0.560 45,000 25,200 0.5600 6.720 6.600 6.720 6.720 6.720 3,750 6.7200 1.82%
2017-01-16 0 0.550 0.550 0.570 0.550 0.570 10,998,000 6,225,660 0.5661 6.600 6.600 6.840 6.600 6.840 916,500 6.7929 -3.51%
2017-01-13 0 0.570 0.570 0.580 0.550 0.580 837,000 472,230 0.5642 6.840 6.840 6.960 6.600 6.960 69,750 6.7703 -3.39%
2017-01-12 0 0.590 0.570 0.590 0.570 0.610 6,652,500 3,859,380 0.5801 7.080 6.840 7.080 6.840 7.320 554,375 6.9617 -1.67%
2017-01-11 0 0.600 0.570 0.600 0.485 0.600 12,011,000 6,294,305 0.5240 7.200 6.840 7.200 5.820 7.200 1,000,917 6.2885 15.38%
2017-01-10 0 0.520 0.500 0.520 0.475 0.520 14,589,000 7,025,805 0.4816 6.240 6.000 6.240 5.700 6.240 1,215,750 5.7790 10.64%
2017-01-09 0 0.470 0.470 0.490 0.470 0.480 20,228,000 9,708,975 0.4800 5.640 5.640 5.880 5.640 5.760 1,685,667 5.7597 -4.08%
2017-01-06 0 0.490 0.490 0.495 0.450 0.520 5,468,000 2,556,375 0.4675 5.880 5.880 5.940 5.400 6.240 455,667 5.6102 5.38%
2017-01-05 0 0.465 0.455 0.480 - - 0 0 - 5.580 5.460 5.760 - - 0 - 0.00%
2017-01-04 0 0.465 0.450 0.465 0.455 0.465 695,250 322,875 0.4644 5.580 5.400 5.580 5.460 5.580 57,938 5.5728 0.00%
2017-01-03 0 0.465 0.465 0.475 0.465 0.465 210,500 97,830 0.4648 5.580 5.580 5.700 5.580 5.580 17,542 5.5770 0.00%
2016-12-30 0 0.465 0.465 0.490 0.465 0.465 27,000 12,420 0.4600 5.580 5.580 5.880 5.580 5.580 2,250 5.5200 -1.06%
2016-12-29 0 0.470 0.465 0.495 0.470 0.470 12,500 5,767 0.4614 5.640 5.580 5.940 5.640 5.640 1,042 5.5363 1.08%
2016-12-28 0 0.465 0.455 0.495 - - 3,000 1,305 0.4350 5.580 5.460 5.940 - - 250 5.2200 0.00%
2016-12-23 0 0.465 0.465 0.475 0.455 0.480 12,949,000 6,189,885 0.4780 5.580 5.580 5.700 5.460 5.760 1,079,083 5.7362 -7.00%
2016-12-22 0 0.500 0.460 0.500 0.470 0.500 2,790,000 1,316,475 0.4719 6.000 5.520 6.000 5.640 6.000 232,500 5.6623 2.04%
2016-12-21 0 0.490 0.470 0.490 0.470 0.490 2,783,250 1,321,773 0.4749 5.880 5.640 5.880 5.640 5.880 231,938 5.6988 4.26%
2016-12-20 0 0.470 0.450 0.470 0.455 0.470 90,000 41,355 0.4595 5.640 5.400 5.640 5.460 5.640 7,500 5.5140 0.00%
2016-12-19 0 0.470 0.465 0.490 0.470 0.470 153,500 72,045 0.4693 5.640 5.580 5.880 5.640 5.640 12,792 5.6322 -4.08%
2016-12-16 0 0.490 0.475 0.500 - - 0 0 - 5.880 5.700 6.000 - - 0 - 0.00%
2016-12-15 0 0.490 0.465 0.490 0.465 0.500 541,250 269,707 0.4983 5.880 5.580 5.880 5.580 6.000 45,104 5.9796 -2.00%
2016-12-14 0 0.500 0.475 0.520 0.500 0.500 3,348,750 1,674,337 0.5000 6.000 5.700 6.240 6.000 6.000 279,063 5.9999 0.00%
2016-12-13 0 0.500 0.495 0.520 0.460 0.500 639,000 311,625 0.4877 6.000 5.940 6.240 5.520 6.000 53,250 5.8521 3.09%
2016-12-12 0 0.485 0.470 0.490 0.475 0.510 1,219,500 589,500 0.4834 5.820 5.640 5.880 5.700 6.120 101,625 5.8007 -4.90%
2016-12-09 0 0.510 0.500 0.520 0.500 0.530 3,585,250 1,833,007 0.5113 6.120 6.000 6.240 6.000 6.360 298,771 6.1352 -3.77%
2016-12-08 0 0.530 0.520 0.540 0.530 0.560 1,239,000 674,340 0.5443 6.360 6.240 6.480 6.360 6.720 103,250 6.5311 -8.62%
2016-12-07 0 0.580 0.550 0.580 0.560 0.580 2,558,250 1,433,092 0.5602 6.960 6.600 6.960 6.720 6.960 213,188 6.7222 5.45%
2016-12-06 0 0.550 0.550 0.580 0.550 0.550 11,500 6,275 0.5457 6.600 6.600 6.960 6.600 6.600 958 6.5478 -3.51%
2016-12-05 0 0.570 0.560 0.580 0.570 0.600 710,250 407,662 0.5740 6.840 6.720 6.960 6.840 7.200 59,188 6.8876 1.79%
2016-12-02 0 0.560 0.560 0.580 0.550 0.560 10,875,000 6,089,520 0.5600 6.720 6.720 6.960 6.600 6.720 906,250 6.7195 0.00%
2016-12-01 0 0.560 0.550 0.570 0.550 0.560 2,173,500 1,216,800 0.5598 6.720 6.600 6.840 6.600 6.720 181,125 6.7180 0.00%
2016-11-30 0 0.560 0.550 0.560 0.560 0.570 9,585,000 5,368,680 0.5601 6.720 6.600 6.720 6.720 6.840 798,750 6.7214 0.00%
2016-11-29 0 0.560 0.560 0.570 0.550 0.570 1,648,750 923,230 0.5600 6.720 6.720 6.840 6.600 6.840 137,396 6.7195 -1.75%
2016-11-28 0 0.570 0.560 0.570 0.560 0.570 6,579,500 3,711,775 0.5641 6.840 6.720 6.840 6.720 6.840 548,292 6.7697 0.00%
2016-11-25 0 0.570 0.560 0.570 0.560 0.590 7,320,500 4,172,492 0.5700 6.840 6.720 6.840 6.720 7.080 610,042 6.8397 -1.72%
2016-11-24 0 0.580 0.560 0.580 - - 1,750 962 0.5497 6.960 6.720 6.960 - - 146 6.5966 -1.69%
2016-11-23 0 0.590 0.570 0.590 0.560 0.590 564,000 324,540 0.5754 7.080 6.840 7.080 6.720 7.080 47,000 6.9051 1.72%
2016-11-22 0 0.580 0.570 0.580 0.570 0.580 430,000 248,490 0.5779 6.960 6.840 6.960 6.840 6.960 35,833 6.9346 0.00%
2016-11-21 0 0.580 0.570 0.590 0.570 0.590 252,000 145,890 0.5789 6.960 6.840 7.080 6.840 7.080 21,000 6.9471 -1.69%
2016-11-18 0 0.590 0.580 0.590 0.560 0.640 20,529,000 12,439,260 0.6059 7.080 6.960 7.080 6.720 7.680 1,710,750 7.2712 0.00%
2016-11-17 0 0.590 0.580 0.590 0.570 0.590 171,000 98,640 0.5768 7.080 6.960 7.080 6.840 7.080 14,250 6.9221 0.00%
2016-11-16 0 0.590 0.580 0.600 0.590 0.600 203,000 120,250 0.5924 7.080 6.960 7.200 7.080 7.200 16,917 7.1084 -1.67%
2016-11-15 0 0.600 0.590 0.600 0.600 0.610 423,000 254,700 0.6021 7.200 7.080 7.200 7.200 7.320 35,250 7.2255 0.00%
2016-11-14 0 0.600 0.600 0.610 0.600 0.630 3,108,500 1,918,500 0.6172 7.200 7.200 7.320 7.200 7.560 259,042 7.4061 -7.69%
2016-11-11 0 0.650 0.640 0.650 0.630 0.670 1,842,000 1,183,650 0.6426 7.800 7.680 7.800 7.560 8.040 153,500 7.7111 -5.80%
2016-11-10 0 0.690 0.610 0.690 0.570 0.720 3,213,000 2,039,400 0.6347 8.280 7.320 8.280 6.840 8.640 267,750 7.6168 21.05%
2016-11-09 0 0.570 0.560 0.570 0.550 0.640 1,860,000 1,088,300 0.5851 6.840 6.720 6.840 6.600 7.680 155,000 7.0213 -8.06%
2016-11-08 0 0.620 0.610 0.620 0.620 0.650 540,500 348,325 0.6444 7.440 7.320 7.440 7.440 7.800 45,042 7.7334 -4.62%
2016-11-07 0 0.650 0.610 0.650 0.590 0.650 657,000 408,240 0.6214 7.800 7.320 7.800 7.080 7.800 54,750 7.4564 8.33%
2016-11-04 0 0.600 0.590 0.610 0.590 0.620 306,500 182,800 0.5964 7.200 7.080 7.320 7.080 7.440 25,542 7.1569 0.00%
2016-11-03 0 0.600 0.600 0.610 0.600 0.630 327,000 201,030 0.6148 7.200 7.200 7.320 7.200 7.560 27,250 7.3772 -4.76%
2016-11-02 0 0.630 0.620 0.630 0.640 0.640 9,000 5,760 0.6400 7.560 7.440 7.560 7.680 7.680 750 7.6800 -1.56%
2016-11-01 0 0.640 0.630 0.640 0.640 0.640 87,000 55,235 0.6349 7.680 7.560 7.680 7.680 7.680 7,250 7.6186 3.23%
2016-10-31 0 0.620 0.620 0.640 - - 0 0 - 7.440 7.440 7.680 - - 0 - 0.00%
2016-10-28 0 0.620 0.610 0.630 0.610 0.640 111,000 69,990 0.6305 7.440 7.320 7.560 7.320 7.680 9,250 7.5665 -1.59%
2016-10-27 0 0.630 0.630 0.640 0.620 0.650 1,069,000 678,430 0.6346 7.560 7.560 7.680 7.440 7.800 89,083 7.6157 0.00%
2016-10-26 0 0.630 0.620 0.630 0.620 0.650 36,003,000 22,847,940 0.6346 7.560 7.440 7.560 7.440 7.800 3,000,250 7.6153 -1.56%
2016-10-25 0 0.640 0.640 0.660 0.640 0.660 541,000 350,710 0.6483 7.680 7.680 7.920 7.680 7.920 45,083 7.7791 -1.54%
2016-10-24 0 0.650 0.650 0.660 0.650 0.670 710,500 462,825 0.6514 7.800 7.800 7.920 7.800 8.040 59,208 7.8169 -2.99%
2016-10-20 0 0.670 0.660 0.680 0.650 0.710 4,830,500 3,279,790 0.6790 8.040 7.920 8.160 7.800 8.520 402,542 8.1477 -2.90%
2016-10-19 0 0.690 0.680 0.690 0.640 0.700 1,971,500 1,321,400 0.6703 8.280 8.160 8.280 7.680 8.400 164,292 8.0430 0.00%
2016-10-18 0 0.690 0.680 0.690 0.620 0.690 19,306,000 12,653,280 0.6554 8.280 8.160 8.280 7.440 8.280 1,608,833 7.8649 2.99%
2016-10-17 0 0.670 0.650 0.670 0.650 0.700 1,197,750 789,200 0.6589 8.040 7.800 8.040 7.800 8.400 99,813 7.9068 -5.63%
2016-10-14 0 0.710 0.690 0.710 0.630 0.970 15,659,500 11,001,875 0.7026 8.520 8.280 8.520 7.560 11.64 1,304,958 8.4308 -5.33%
2016-10-13 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2016-10-07 0 0.750 0.740 0.750 0.730 0.750 504,500 372,410 0.7382 9.000 8.880 9.000 8.760 9.000 42,042 8.8581 0.00%
2016-10-06 0 0.750 0.750 0.770 0.710 0.760 4,758,750 3,471,880 0.7296 9.000 9.000 9.240 8.520 9.120 396,563 8.7549 1.35%
2016-10-05 0 0.740 0.730 0.740 0.680 0.740 3,248,700 2,283,534 0.7029 8.880 8.760 8.880 8.160 8.880 270,725 8.4349 5.71%
2016-10-04 0 0.700 0.700 0.710 0.690 0.730 392,500 280,050 0.7135 8.400 8.400 8.520 8.280 8.760 32,708 8.5620 0.00%
2016-10-03 0 0.700 0.690 0.700 0.680 0.710 180,000 125,550 0.6975 8.400 8.280 8.400 8.160 8.520 15,000 8.3700 2.94%
2016-09-30 0 0.680 0.670 0.680 0.670 0.690 306,600 209,178 0.6823 8.160 8.040 8.160 8.040 8.280 25,550 8.1870 -2.86%
2016-09-29 0 0.700 0.690 0.700 0.640 0.800 12,391,750 9,512,222 0.7676 8.400 8.280 8.400 7.680 9.600 1,032,646 9.2115 6.06%
2016-09-28 0 0.660 0.640 0.660 - - 0 0 - 7.920 7.680 7.920 - - 0 - 0.00%
2016-09-27 0 0.660 0.640 0.660 0.640 0.660 337,250 218,775 0.6487 7.920 7.680 7.920 7.680 7.920 28,104 7.7844 -2.94%
2016-09-26 0 0.680 0.660 0.680 0.650 0.680 155,500 105,320 0.6773 8.160 7.920 8.160 7.800 8.160 12,958 8.1276 1.49%
2016-09-23 0 0.670 0.650 0.680 0.650 0.670 149,250 98,497 0.6599 8.040 7.800 8.160 7.800 8.040 12,438 7.9194 0.00%
2016-09-22 0 0.670 0.670 0.680 0.660 0.680 209,000 139,525 0.6676 8.040 8.040 8.160 7.920 8.160 17,417 8.0110 0.00%
2016-09-21 0 0.670 0.670 0.680 0.660 0.690 240,000 161,070 0.6711 8.040 8.040 8.160 7.920 8.280 20,000 8.0535 0.00%
2016-09-20 0 0.670 0.660 0.680 0.660 0.680 3,056,000 2,070,075 0.6774 8.040 7.920 8.160 7.920 8.160 254,667 8.1286 0.00%
2016-09-19 0 0.670 0.660 0.690 0.650 0.690 15,891,000 10,351,140 0.6514 8.040 7.920 8.280 7.800 8.280 1,324,250 7.8166 -1.47%
2016-09-15 0 0.680 0.670 0.680 0.670 0.680 141,000 95,100 0.6745 8.160 8.040 8.160 8.040 8.160 11,750 8.0936 0.00%
2016-09-14 0 0.680 0.680 0.690 0.670 0.670 27,000 18,090 0.6700 8.160 8.160 8.280 8.040 8.040 2,250 8.0400 0.00%
2016-09-13 0 0.680 0.670 0.680 0.670 0.700 324,500 221,970 0.6840 8.160 8.040 8.160 8.040 8.400 27,042 8.2084 -1.45%
2016-09-12 0 0.690 0.680 0.690 0.680 0.700 472,250 324,645 0.6874 8.280 8.160 8.280 8.160 8.400 39,354 8.2493 -2.82%
2016-09-09 0 0.710 0.700 0.710 0.700 0.740 681,000 486,380 0.7142 8.520 8.400 8.520 8.400 8.880 56,750 8.5706 -2.74%
2016-09-08 0 0.730 0.720 0.730 0.690 0.760 30,528,000 21,172,140 0.6935 8.760 8.640 8.760 8.280 9.120 2,544,000 8.3224 5.80%
2016-09-07 0 0.690 0.690 0.700 0.690 0.700 129,000 89,910 0.6970 8.280 8.280 8.400 8.280 8.400 10,750 8.3637 0.00%
2016-09-06 0 0.690 0.690 0.700 0.690 0.690 95,000 65,350 0.6879 8.280 8.280 8.400 8.280 8.280 7,917 8.2547 -2.82%
2016-09-05 0 0.710 0.690 0.710 0.680 0.710 829,500 573,405 0.6913 8.520 8.280 8.520 8.160 8.520 69,125 8.2952 1.43%
2016-09-02 0 0.700 0.690 0.700 0.690 0.710 1,539,000 1,076,220 0.6993 8.400 8.280 8.400 8.280 8.520 128,250 8.3916 1.45%
2016-09-01 0 0.690 0.680 0.700 0.690 0.700 156,750 108,765 0.6939 8.280 8.160 8.400 8.280 8.400 13,063 8.3265 2.99%
2016-08-31 0 0.670 0.670 0.700 0.670 0.670 42,500 28,280 0.6654 8.040 8.040 8.400 8.040 8.040 3,542 7.9849 -4.29%
2016-08-30 0 0.700 0.700 0.710 0.660 0.700 288,250 194,765 0.6757 8.400 8.400 8.520 7.920 8.400 24,021 8.1082 1.45%
2016-08-29 0 0.690 0.670 0.690 - - 0 0 - 8.280 8.040 8.280 - - 0 - -1.43%
2016-08-26 0 0.700 0.700 0.710 0.700 0.700 9,000 6,300 0.7000 8.400 8.400 8.520 8.400 8.400 750 8.4000 0.00%
2016-08-25 0 0.700 0.690 0.700 0.700 0.700 20,000 13,620 0.6810 8.400 8.280 8.400 8.400 8.400 1,667 8.1720 0.00%
2016-08-24 0 0.700 0.700 0.720 0.700 0.710 169,500 119,055 0.7024 8.400 8.400 8.640 8.400 8.520 14,125 8.4287 -1.41%
2016-08-23 0 0.710 0.690 0.720 0.710 0.710 11,500 8,015 0.6970 8.520 8.280 8.640 8.520 8.520 958 8.3635 1.43%
2016-08-22 0 0.700 0.700 0.720 0.700 0.700 18,000 12,600 0.7000 8.400 8.400 8.640 8.400 8.400 1,500 8.4000 0.00%
2016-08-19 0 0.700 0.700 0.710 0.690 0.700 588,000 406,530 0.6914 8.400 8.400 8.520 8.280 8.400 49,000 8.2965 0.00%
2016-08-18 0 0.700 0.700 0.710 0.690 0.740 1,441,562 1,014,085 0.7035 8.400 8.400 8.520 8.280 8.880 120,130 8.4416 -4.11%
2016-08-17 0 0.730 0.710 0.740 0.720 0.740 658,750 480,132 0.7289 8.760 8.520 8.880 8.640 8.880 54,896 8.7462 0.00%
2016-08-16 0 0.730 0.720 0.730 0.710 0.730 930,250 672,825 0.7233 8.760 8.640 8.760 8.520 8.760 77,521 8.6793 -1.35%
2016-08-15 0 0.740 0.730 0.740 0.720 0.790 2,585,250 1,914,717 0.7406 8.880 8.760 8.880 8.640 9.480 215,438 8.8876 -6.33%
2016-08-12 0 0.790 0.780 0.790 0.780 0.800 2,160,500 1,704,295 0.7888 9.480 9.360 9.480 9.360 9.600 180,042 9.4661 0.00%
2016-08-11 0 0.790 0.780 0.790 0.760 0.800 5,092,500 3,992,535 0.7840 9.480 9.360 9.480 9.120 9.600 424,375 9.4080 2.60%
2016-08-10 0 0.770 0.760 0.770 0.760 0.840 15,873,000 12,756,150 0.8036 9.240 9.120 9.240 9.120 10.08 1,322,750 9.6437 -2.53%
2016-08-09 0 0.790 0.780 0.790 0.780 0.810 3,077,750 2,427,277 0.7887 9.480 9.360 9.480 9.360 9.720 256,479 9.4638 0.00%
2016-08-08 0 0.790 0.780 0.790 0.770 0.800 6,731,750 5,361,392 0.7964 9.480 9.360 9.480 9.240 9.600 560,979 9.5572 0.00%
2016-08-05 0 0.790 0.780 0.790 0.770 0.790 2,772,250 2,160,582 0.7794 9.480 9.360 9.480 9.240 9.480 231,021 9.3523 1.28%
2016-08-04 0 0.780 0.780 0.790 0.770 0.820 3,310,000 2,624,250 0.7928 9.360 9.360 9.480 9.240 9.840 275,833 9.5139 -2.50%
2016-08-03 0 0.800 0.790 0.800 0.710 0.800 27,918,000 20,330,690 0.7282 9.600 9.480 9.600 8.520 9.600 2,326,500 8.7387 11.11%
2016-08-01 0 0.720 0.710 0.720 0.700 0.740 22,132,250 15,725,135 0.7105 8.640 8.520 8.640 8.400 8.880 1,844,354 8.5261 2.86%
2016-07-29 0 0.700 0.680 0.700 0.670 0.720 21,949,250 15,471,995 0.7049 8.400 8.160 8.400 8.040 8.640 1,829,104 8.4588 -4.11%
2016-07-28 0 0.730 0.710 0.730 0.700 0.740 34,850,000 25,068,870 0.7193 8.760 8.520 8.760 8.400 8.880 2,904,167 8.6320 1.39%
2016-07-27 0 0.720 0.710 0.720 0.700 0.760 5,990,500 4,361,930 0.7281 8.640 8.520 8.640 8.400 9.120 499,208 8.7377 0.00%
2016-07-26 0 0.720 0.710 0.730 0.650 0.770 16,118,520 11,602,051 0.7198 8.640 8.520 8.760 7.800 9.240 1,343,210 8.6376 9.09%
2016-07-25 0 0.660 0.640 0.660 0.650 0.660 553,500 360,210 0.6508 7.920 7.680 7.920 7.800 7.920 46,125 7.8094 0.00%
2016-07-22 0 0.660 0.650 0.660 0.640 0.670 2,001,750 1,314,235 0.6565 7.920 7.800 7.920 7.680 8.040 166,813 7.8785 1.54%
2016-07-21 0 0.650 0.650 0.660 0.630 0.660 27,048,500 17,350,160 0.6414 7.800 7.800 7.920 7.560 7.920 2,254,042 7.6974 1.56%
2016-07-20 0 0.640 0.630 0.640 0.560 0.640 7,850,680 4,831,814 0.6155 7.680 7.560 7.680 6.720 7.680 654,223 7.3856 14.29%
2016-07-19 0 0.560 0.550 0.560 0.550 0.600 61,761,250 34,675,577 0.5614 6.720 6.600 6.720 6.600 7.200 5,146,771 6.7373 0.00%
2016-07-18 0 0.560 0.550 0.560 0.550 0.580 4,554,000 2,544,300 0.5587 6.720 6.600 6.720 6.600 6.960 379,500 6.7043 -1.75%
2016-07-15 0 0.570 0.560 0.570 0.560 0.580 52,347,750 29,325,792 0.5602 6.840 6.720 6.840 6.720 6.960 4,362,313 6.7225 0.00%
2016-07-14 0 0.570 0.550 0.570 0.540 0.570 1,415,500 787,090 0.5561 6.840 6.600 6.840 6.480 6.840 117,958 6.6726 -1.72%
2016-07-13 0 0.580 0.560 0.590 0.560 0.590 412,000 237,770 0.5771 6.960 6.720 7.080 6.720 7.080 34,333 6.9253 -1.69%
2016-07-12 0 0.590 0.570 0.590 0.550 0.590 28,543,250 16,277,042 0.5703 7.080 6.840 7.080 6.600 7.080 2,378,604 6.8431 5.36%
2016-07-11 0 0.560 0.550 0.570 0.550 0.570 1,200,500 664,400 0.5534 6.720 6.600 6.840 6.600 6.840 100,042 6.6412 0.00%
2016-07-08 0 0.560 0.560 0.570 0.560 0.570 333,000 187,200 0.5622 6.720 6.720 6.840 6.720 6.840 27,750 6.7459 -1.75%
2016-07-07 0 0.570 0.570 0.580 0.570 0.570 396,000 225,720 0.5700 6.840 6.840 6.960 6.840 6.840 33,000 6.8400 0.00%
2016-07-06 0 0.570 0.560 0.570 0.560 0.570 705,000 397,590 0.5640 6.840 6.720 6.840 6.720 6.840 58,750 6.7675 -3.39%
2016-07-05 0 0.590 0.580 0.600 0.580 0.590 531,000 311,760 0.5871 7.080 6.960 7.200 6.960 7.080 44,250 7.0454 -1.67%
2016-07-04 0 0.600 0.580 0.600 0.580 0.610 7,668,000 4,556,880 0.5943 7.200 6.960 7.200 6.960 7.320 639,000 7.1313 -3.23%
2016-06-30 0 0.620 0.610 0.630 0.570 0.620 31,858,000 18,808,630 0.5904 7.440 7.320 7.560 6.840 7.440 2,654,833 7.0847 6.90%
2016-06-29 0 0.580 0.560 0.580 0.550 0.600 27,851,000 16,187,290 0.5812 6.960 6.720 6.960 6.600 7.200 2,320,917 6.9745 -1.69%
2016-06-28 0 0.590 0.570 0.600 0.570 0.600 88,137,000 51,516,720 0.5845 7.080 6.840 7.200 6.840 7.200 7,344,750 7.0141 5.36%
2016-06-27 0 0.560 0.560 0.570 0.530 0.580 927,000 512,640 0.5530 6.720 6.720 6.840 6.360 6.960 77,250 6.6361 -6.67%
2016-06-24 0 0.600 0.590 0.600 0.520 0.610 2,378,000 1,325,505 0.5574 7.200 7.080 7.200 6.240 7.320 198,167 6.6888 -4.76%
2016-06-23 0 0.630 0.620 0.640 0.620 0.630 195,250 122,730 0.6286 7.560 7.440 7.680 7.440 7.560 16,271 7.5429 0.00%
2016-06-22 0 0.630 0.620 0.640 0.620 0.640 270,000 170,280 0.6307 7.560 7.440 7.680 7.440 7.680 22,500 7.5680 -1.56%
2016-06-21 0 0.640 0.630 0.650 0.630 0.640 463,500 295,760 0.6381 7.680 7.560 7.800 7.560 7.680 38,625 7.6572 0.00%
2016-06-20 0 0.640 0.630 0.650 0.630 0.640 245,250 155,250 0.6330 7.680 7.560 7.800 7.560 7.680 20,438 7.5963 1.59%
2016-06-17 0 0.630 0.630 0.650 0.610 0.640 16,786,250 10,573,217 0.6299 7.560 7.560 7.800 7.320 7.680 1,398,854 7.5585 0.00%
2016-06-16 0 0.630 0.620 0.640 0.630 0.650 244,250 154,600 0.6330 7.560 7.440 7.680 7.560 7.800 20,354 7.5955 -3.08%
2016-06-15 0 0.650 0.640 0.650 0.610 0.650 17,489,775 10,993,697 0.6286 7.800 7.680 7.800 7.320 7.800 1,457,481 7.5429 3.17%
2016-06-14 0 0.630 0.630 0.640 0.620 0.640 21,285,000 13,232,430 0.6217 7.560 7.560 7.680 7.440 7.680 1,773,750 7.4601 3.28%
2016-06-13 0 0.610 0.600 0.620 0.600 0.630 3,274,000 1,992,570 0.6086 7.320 7.200 7.440 7.200 7.560 272,833 7.3032 -6.15%
2016-06-10 0 0.650 0.640 0.650 0.640 0.680 1,089,000 712,530 0.6543 7.800 7.680 7.800 7.680 8.160 90,750 7.8516 -7.14%
2016-06-08 0 0.700 0.670 0.700 0.680 0.710 1,396,050 964,372 0.6908 8.400 8.040 8.400 8.160 8.520 116,338 8.2894 1.45%
2016-06-07 0 0.690 0.690 0.700 0.670 0.700 2,152,000 1,474,310 0.6851 8.280 8.280 8.400 8.040 8.400 179,333 8.2211 0.00%
2016-06-06 0 0.690 0.690 0.700 0.670 0.700 625,750 432,075 0.6905 8.280 8.280 8.400 8.040 8.400 52,146 8.2859 0.00%
2016-06-03 0 0.690 0.680 0.690 0.680 0.710 716,000 495,470 0.6920 8.280 8.160 8.280 8.160 8.520 59,667 8.3040 -1.43%
2016-06-02 0 0.700 0.690 0.700 0.680 0.730 1,403,250 983,455 0.7008 8.400 8.280 8.400 8.160 8.760 116,938 8.4101 -4.11%
2016-06-01 0 0.730 0.720 0.730 0.720 0.750 1,595,500 1,158,880 0.7263 8.760 8.640 8.760 8.640 9.000 132,958 8.7161 0.00%
2016-05-31 0 0.730 0.730 0.740 0.730 0.760 2,097,500 1,560,345 0.7439 8.760 8.760 8.880 8.760 9.120 174,792 8.9269 0.00%
2016-05-30 0 0.730 0.720 0.730 0.710 0.760 3,667,500 2,694,302 0.7346 8.760 8.640 8.760 8.520 9.120 305,625 8.8157 -2.67%
2016-05-27 0 0.750 0.730 0.740 0.680 0.810 37,559,500 28,820,995 0.7673 9.000 8.760 8.880 8.160 9.720 3,129,958 9.2081 7.14%
2016-05-26 0 0.700 0.690 0.700 0.680 0.710 7,956,500 5,489,722 0.6900 8.400 8.280 8.400 8.160 8.520 663,042 8.2796 -1.41%
2016-05-25 0 0.710 0.710 0.720 0.650 0.720 5,628,000 3,840,700 0.6824 8.520 8.520 8.640 7.800 8.640 469,000 8.1891 10.94%
2016-05-24 0 0.640 0.640 0.650 0.630 0.650 1,717,150 1,099,361 0.6402 7.680 7.680 7.800 7.560 7.800 143,096 7.6827 0.00%
2016-05-23 0 0.640 0.640 0.650 0.640 0.650 1,188,750 760,817 0.6400 7.680 7.680 7.800 7.680 7.800 99,063 7.6802 -1.54%
2016-05-20 0 0.650 0.640 0.650 0.640 0.660 1,727,000 1,113,610 0.6448 7.800 7.680 7.800 7.680 7.920 143,917 7.7379 0.00%
2016-05-19 0 0.650 0.640 0.650 0.630 0.660 15,525,000 10,185,840 0.6561 7.800 7.680 7.800 7.560 7.920 1,293,750 7.8731 -2.99%
2016-05-18 0 0.670 0.660 0.670 0.640 0.690 13,324,499 8,885,656 0.6669 8.040 7.920 8.040 7.680 8.280 1,110,375 8.0024 -1.47%
2016-05-17 0 0.680 0.670 0.690 0.580 0.680 29,335,250 18,693,797 0.6372 8.160 8.040 8.280 6.960 8.160 2,444,604 7.6470 17.24%
2016-05-16 0 0.580 0.580 0.590 0.580 0.600 1,445,880 849,774 0.5877 6.960 6.960 7.080 6.960 7.200 120,490 7.0527 -3.33%
2016-05-13 0 0.600 0.600 0.610 0.590 0.600 5,756,000 3,408,420 0.5922 7.200 7.200 7.320 7.080 7.200 479,667 7.1058 1.69%
2016-05-12 0 0.590 0.590 0.600 0.560 0.590 2,514,250 1,468,648 0.5841 7.080 7.080 7.200 6.720 7.080 209,521 7.0096 3.51%
2016-05-11 0 0.570 0.570 0.580 0.570 0.610 3,635,000 2,134,150 0.5871 6.840 6.840 6.960 6.840 7.320 302,917 7.0453 -5.00%
2016-05-10 0 0.600 0.590 0.600 0.550 0.610 21,950,750 12,335,652 0.5620 7.200 7.080 7.200 6.600 7.320 1,829,229 6.7436 9.09%
2016-05-09 0 0.550 0.550 0.560 0.540 0.570 2,805,250 1,541,590 0.5495 6.600 6.600 6.720 6.480 6.840 233,771 6.5944 0.00%
2016-05-06 0 0.550 0.550 0.560 0.550 0.560 10,637,000 5,854,795 0.5504 6.600 6.600 6.720 6.600 6.720 886,417 6.6050 -1.79%
2016-05-05 0 0.560 0.550 0.570 0.540 0.570 28,972,350 16,196,603 0.5590 6.720 6.600 6.840 6.480 6.840 2,414,363 6.7084 0.00%
2016-05-04 0 0.560 0.550 0.560 0.540 0.590 10,503,000 5,880,720 0.5599 6.720 6.600 6.720 6.480 7.080 875,250 6.7189 -5.08%
2016-05-03 0 0.590 0.580 0.600 0.580 0.600 4,470,000 2,632,602 0.5889 7.080 6.960 7.200 6.960 7.200 372,500 7.0674 -1.67%
2016-04-29 0 0.600 0.590 0.610 0.590 0.610 1,438,000 866,475 0.6026 7.200 7.080 7.320 7.080 7.320 119,833 7.2307 1.69%
2016-04-28 0 0.590 0.580 0.600 0.590 0.630 122,594,500 74,741,170 0.6097 7.080 6.960 7.200 7.080 7.560 10,216,208 7.3159 -3.28%
2016-04-27 0 0.610 0.600 0.620 0.600 0.660 9,804,000 6,130,182 0.6253 7.320 7.200 7.440 7.200 7.920 817,000 7.5033 3.39%
2016-04-26 0 0.590 0.590 0.600 0.590 0.600 1,941,000 1,145,335 0.5901 7.080 7.080 7.200 7.080 7.200 161,750 7.0809 0.00%
2016-04-25 0 0.590 0.580 0.600 0.560 0.600 9,764,000 5,698,870 0.5837 7.080 6.960 7.200 6.720 7.200 813,667 7.0039 -1.67%
2016-04-22 0 0.600 0.600 0.610 0.570 0.620 4,054,750 2,420,945 0.5971 7.200 7.200 7.320 6.840 7.440 337,896 7.1648 0.00%
2016-04-21 0 0.600 0.590 0.600 0.590 0.630 7,761,000 4,699,650 0.6055 7.200 7.080 7.200 7.080 7.560 646,750 7.2666 -4.76%
2016-04-20 0 0.630 0.620 0.630 0.600 0.650 11,241,500 7,019,685 0.6244 7.560 7.440 7.560 7.200 7.800 936,792 7.4933 0.00%
2016-04-19 0 0.630 0.620 0.630 0.610 0.660 8,393,000 5,325,020 0.6345 7.560 7.440 7.560 7.320 7.920 699,417 7.6135 -1.56%
2016-04-18 0 0.640 0.620 0.640 0.570 0.670 37,158,500 23,015,435 0.6194 7.680 7.440 7.680 6.840 8.040 3,096,542 7.4326 10.34%
2016-04-15 0 0.580 0.570 0.580 0.560 0.590 4,591,750 2,634,287 0.5737 6.960 6.840 6.960 6.720 7.080 382,646 6.8844 -3.33%
2016-04-14 0 0.600 0.590 0.600 0.560 0.630 23,767,750 14,131,365 0.5946 7.200 7.080 7.200 6.720 7.560 1,980,646 7.1347 0.00%
2016-04-13 0 0.600 0.600 0.610 0.485 0.610 66,824,000 37,409,255 0.5598 7.200 7.200 7.320 5.820 7.320 5,568,667 6.7178 15.38%
2016-04-12 0 0.520 0.520 0.530 0.400 0.530 72,867,950 35,519,529 0.4875 6.240 6.240 6.360 4.800 6.360 6,072,329 5.8494 30.00%
2016-04-11 0 0.400 0.395 0.400 0.390 0.405 8,037,750 3,188,482 0.3967 4.800 4.740 4.800 4.680 4.860 669,813 4.7603 2.56%
2016-04-08 0 0.390 0.390 0.395 0.380 0.410 9,969,375 3,938,898 0.3951 4.680 4.680 4.740 4.560 4.920 830,781 4.7412 -1.27%
2016-04-07 0 0.395 0.395 0.400 0.365 0.430 44,683,250 18,086,992 0.4048 4.740 4.740 4.800 4.380 5.160 3,723,604 4.8574 5.33%
2016-04-06 0 0.375 0.370 0.375 0.340 0.500 45,045,500 17,837,027 0.3960 4.500 4.440 4.500 4.080 6.000 3,753,792 4.7517 -20.21%
2016-04-05 0 0.470 0.460 0.475 0.460 0.630 15,062,500 8,130,005 0.5398 5.640 5.520 5.700 5.520 7.560 1,255,208 6.4770 -25.40%
2016-04-01 0 0.630 0.620 0.630 0.560 0.740 26,249,350 17,111,220 0.6519 7.560 7.440 7.560 6.720 8.880 2,187,446 7.8225 8.62%
2016-03-31 0 0.580 0.580 0.600 0.470 0.640 17,779,400 10,159,956 0.5714 6.960 6.960 7.200 5.640 7.680 1,481,617 6.8573 22.11%
2016-03-30 0 0.475 0.475 0.480 0.450 0.520 8,145,000 3,851,203 0.4728 5.700 5.700 5.760 5.400 6.240 678,750 5.6740 -4.04%
2016-03-29 0 0.495 0.495 0.500 0.385 0.520 30,315,500 14,466,971 0.4772 5.940 5.940 6.000 4.620 6.240 2,526,292 5.7266 30.26%
2016-03-24 0 0.380 0.370 0.380 0.360 0.380 3,137,750 1,164,857 0.3712 4.560 4.440 4.560 4.320 4.560 261,479 4.4549 2.70%
2016-03-23 0 0.370 0.365 0.370 0.365 0.380 3,590,383 1,313,572 0.3659 4.440 4.380 4.440 4.380 4.560 299,199 4.3903 1.37%
2016-03-22 0 0.365 0.360 0.370 0.340 0.385 6,936,450 2,523,177 0.3638 4.380 4.320 4.440 4.080 4.620 578,038 4.3651 8.96%
2016-03-21 0 0.335 0.335 0.340 0.335 0.345 1,732,712 586,185 0.3383 4.020 4.020 4.080 4.020 4.140 144,393 4.0597 -2.90%
2016-03-18 0 0.345 0.340 0.350 0.340 0.360 2,202,000 763,348 0.3467 4.140 4.080 4.200 4.080 4.320 183,500 4.1599 -2.82%
2016-03-17 0 0.355 0.350 0.355 0.345 0.365 2,791,615 980,167 0.3511 4.260 4.200 4.260 4.140 4.380 232,635 4.2133 -1.39%
2016-03-16 0 0.360 0.350 0.360 0.350 0.365 1,345,000 474,526 0.3528 4.320 4.200 4.320 4.200 4.380 112,083 4.2337 1.41%
2016-03-15 0 0.355 0.350 0.365 0.355 0.375 1,903,250 692,495 0.3638 4.260 4.200 4.380 4.260 4.500 158,604 4.3662 -5.33%
2016-03-14 0 0.375 0.375 0.380 0.360 0.385 1,260,150 468,250 0.3716 4.500 4.500 4.560 4.320 4.620 105,013 4.4590 1.35%
2016-03-11 0 0.370 0.370 0.375 0.365 0.380 1,551,250 577,491 0.3723 4.440 4.440 4.500 4.380 4.560 129,271 4.4673 -3.90%
2016-03-10 0 0.385 0.385 0.390 0.370 0.415 2,296,000 911,351 0.3969 4.620 4.620 4.680 4.440 4.980 191,333 4.7632 1.32%
2016-03-09 0 0.380 0.380 0.385 0.350 0.385 3,564,500 1,325,185 0.3718 4.560 4.560 4.620 4.200 4.620 297,042 4.4613 7.04%
2016-03-08 0 0.355 0.350 0.355 0.345 0.355 760,750 262,780 0.3454 4.260 4.200 4.260 4.140 4.260 63,396 4.1451 0.00%
2016-03-07 0 0.355 0.350 0.355 0.345 0.360 303,250 107,106 0.3532 4.260 4.200 4.260 4.140 4.320 25,271 4.2383 0.00%
2016-03-04 0 0.355 0.355 0.360 0.345 0.365 540,500 190,020 0.3516 4.260 4.260 4.320 4.140 4.380 45,042 4.2188 -2.74%
2016-03-03 0 0.365 0.355 0.365 0.350 0.380 368,750 132,985 0.3606 4.380 4.260 4.380 4.200 4.560 30,729 4.3276 -1.35%
2016-03-02 0 0.370 0.365 0.370 0.355 0.390 711,250 262,412 0.3689 4.440 4.380 4.440 4.260 4.680 59,271 4.4273 2.78%
2016-03-01 0 0.360 0.355 0.360 0.355 0.390 2,311,750 851,058 0.3681 4.320 4.260 4.320 4.260 4.680 192,646 4.4177 8.54%
2016-02-29 0 0.390 0.385 0.395 0.380 0.415 1,208,000 481,447 0.3985 3.980 3.929 4.031 3.878 4.235 118,372 4.0672 -7.14%
2016-02-26 0 0.105 0.105 0.106 0.104 0.107 3,890,000 410,101 0.1054 4.286 4.286 4.327 4.245 4.368 95,295 4.3035 -0.94%
2016-02-25 0 0.106 0.106 0.107 0.105 0.115 5,567,000 590,439 0.1061 4.327 4.327 4.368 4.286 4.694 136,378 4.3294 -1.85%
2016-02-24 0 0.108 0.106 0.108 0.105 0.110 2,042,000 217,399 0.1065 4.409 4.327 4.409 4.286 4.490 50,024 4.3459 -1.82%
2016-02-23 0 0.110 0.110 0.114 0.106 0.114 1,984,000 221,073 0.1114 4.490 4.490 4.654 4.327 4.654 48,603 4.5485 -1.79%
2016-02-22 0 0.112 0.111 0.112 0.110 0.116 1,634,000 183,669 0.1124 4.572 4.531 4.572 4.490 4.735 40,029 4.5884 -2.61%
2016-02-19 0 0.115 0.113 0.115 0.114 0.118 779,000 89,613 0.1150 4.694 4.613 4.694 4.654 4.817 19,084 4.6958 -2.54%
2016-02-18 0 0.118 0.116 0.119 0.115 0.119 1,141,000 134,056 0.1175 4.817 4.735 4.858 4.694 4.858 27,952 4.7960 2.61%
2016-02-17 0 0.115 0.114 0.115 0.107 0.120 1,219,000 138,398 0.1135 4.694 4.654 4.694 4.368 4.898 29,862 4.6345 -1.71%
2016-02-16 0 0.117 0.117 0.120 0.109 0.124 5,507,000 641,392 0.1165 4.776 4.776 4.898 4.449 5.062 134,908 4.7543 2.63%
2016-02-15 0 0.114 0.112 0.114 0.106 0.120 3,733,000 413,994 0.1109 4.654 4.572 4.654 4.327 4.898 91,449 4.5270 4.59%
2016-02-12 0 0.109 0.109 0.112 0.106 0.110 2,145,000 233,973 0.1091 4.449 4.449 4.572 4.327 4.490 52,547 4.4526 0.00%
2016-02-11 0 0.109 0.105 0.110 0.105 0.110 4,362,000 473,420 0.1085 4.449 4.286 4.490 4.286 4.490 106,858 4.4304 0.00%
2016-02-05 0 0.109 0.109 0.110 0.109 0.111 2,497,000 272,285 0.1090 4.449 4.449 4.490 4.449 4.531 61,170 4.4513 -1.80%
2016-02-04 0 0.111 0.109 0.111 0.109 0.112 1,786,000 198,280 0.1110 4.531 4.449 4.531 4.449 4.572 43,753 4.5319 0.91%
2016-02-03 0 0.110 0.108 0.109 0.104 0.110 3,840,000 420,213 0.1094 4.490 4.409 4.449 4.245 4.490 94,070 4.4670 1.85%
2016-02-02 0 0.108 0.108 0.109 0.104 0.110 5,165,000 560,109 0.1084 4.409 4.409 4.449 4.245 4.490 126,530 4.4267 0.00%
2016-02-01 0 0.108 0.108 0.111 0.107 0.111 1,732,000 189,156 0.1092 4.409 4.409 4.531 4.368 4.531 42,430 4.4581 -2.70%
2016-01-29 0 0.111 0.110 0.111 0.107 0.111 2,971,000 325,116 0.1094 4.531 4.490 4.531 4.368 4.531 72,782 4.4670 0.00%
2016-01-28 0 0.111 0.109 0.112 0.109 0.111 3,134,000 347,207 0.1108 4.531 4.449 4.572 4.449 4.531 76,775 4.5224 1.83%
2016-01-27 0 0.109 0.109 0.111 0.104 0.111 2,860,000 311,491 0.1089 4.449 4.449 4.531 4.245 4.531 70,063 4.4459 0.93%
2016-01-26 0 0.108 0.110 0.112 0.102 0.115 9,513,200 1,046,183 0.1100 4.409 4.490 4.572 4.164 4.694 233,049 4.4891 -1.82%
2016-01-25 0 0.110 0.110 0.113 0.109 0.113 759,000 83,474 0.1100 4.490 4.490 4.613 4.449 4.613 18,594 4.4894 -1.79%
2016-01-22 0 0.112 0.112 0.113 0.109 0.115 6,174,000 689,688 0.1117 4.572 4.572 4.613 4.449 4.694 151,247 4.5600 0.90%
2016-01-21 0 0.111 0.111 0.112 0.100 0.115 14,433,000 1,584,168 0.1098 4.531 4.531 4.572 4.082 4.694 353,572 4.4805 9.90%
2016-01-20 0 0.101 0.101 0.103 0.099 0.106 6,044,999 611,688 0.1012 4.123 4.123 4.205 4.041 4.327 148,087 4.1306 -0.98%
2016-01-19 0 0.102 0.102 0.103 0.100 0.104 6,136,000 617,347 0.1006 4.164 4.164 4.205 4.082 4.245 150,317 4.1070 0.00%
2016-01-18 0 0.102 0.102 0.104 0.096 0.103 3,533,000 355,551 0.1006 4.164 4.164 4.245 3.919 4.205 86,550 4.1081 -2.86%
2016-01-15 0 0.105 0.101 0.107 0.100 0.117 11,052,000 1,147,392 0.1038 4.286 4.123 4.368 4.082 4.776 270,746 4.2379 -7.89%
2016-01-14 0 0.114 0.113 0.116 0.110 0.120 2,048,000 234,878 0.1147 4.654 4.613 4.735 4.490 4.898 50,171 4.6816 -7.32%
2016-01-13 0 0.123 0.120 0.123 0.116 0.130 10,722,000 1,292,206 0.1205 5.021 4.898 5.021 4.735 5.307 262,662 4.9197 0.00%
2016-01-12 0 0.123 0.121 0.123 0.121 0.151 11,121,000 1,491,542 0.1341 5.021 4.939 5.021 4.939 6.164 272,437 5.4748 -12.77%
2016-01-11 0 0.141 0.141 0.144 0.140 0.157 20,452,000 3,031,053 0.1482 5.756 5.756 5.878 5.715 6.409 501,023 6.0497 -12.42%
2016-01-08 0 0.161 0.160 0.161 0.129 0.173 149,688,000 21,659,466 0.1447 6.572 6.531 6.572 5.266 7.062 3,666,980 5.9066 -31.20%
2016-01-07 0 0.234 0.219 0.235 0.211 0.235 3,844,000 846,616 0.2202 9.552 8.940 9.593 8.613 9.593 94,168 8.9905 -0.43%
2016-01-06 0 0.235 0.235 0.240 0.235 0.238 764,000 180,640 0.2364 9.593 9.593 9.797 9.593 9.715 18,716 9.6516 -2.08%
2016-01-05 0 0.240 0.235 0.240 0.235 0.249 1,719,000 411,789 0.2396 9.797 9.593 9.797 9.593 10.16 42,111 9.7786 -1.64%
2016-01-04 0 0.244 0.242 0.245 0.242 0.245 957,000 233,292 0.2438 9.960 9.879 10.00 9.879 10.00 23,444 9.9510 -2.01%
2015-12-31 0 0.249 0.247 0.255 - - 0 0 - 10.16 10.08 10.41 - - 0 - 0.00%
2015-12-30 0 0.249 0.248 0.250 0.246 0.250 914,000 226,997 0.2484 10.16 10.12 10.21 10.04 10.21 22,391 10.138 0.00%
2015-12-29 0 0.249 0.247 0.250 0.247 0.249 410,000 102,026 0.2488 10.16 10.08 10.21 10.08 10.16 10,044 10.158 0.00%
2015-12-28 0 0.249 0.247 0.250 0.247 0.255 444,000 109,995 0.2477 10.16 10.08 10.21 10.08 10.41 10,877 10.113 -0.40%
2015-12-24 0 0.250 0.249 0.255 0.248 0.250 540,000 134,610 0.2493 10.21 10.16 10.41 10.12 10.21 13,229 10.176 0.00%
2015-12-23 0 0.250 0.250 0.255 0.248 0.255 810,000 202,208 0.2496 10.21 10.21 10.41 10.12 10.41 19,843 10.190 0.40%
2015-12-22 0 0.249 0.246 0.249 0.245 0.250 1,590,000 392,420 0.2468 10.16 10.04 10.16 10.00 10.21 38,951 10.075 -0.40%
2015-12-21 0 0.250 0.250 0.255 0.250 0.255 421,000 105,950 0.2517 10.21 10.21 10.41 10.21 10.41 10,313 10.273 0.40%
2015-12-18 0 0.249 0.249 0.250 0.245 0.250 927,000 230,343 0.2485 10.16 10.16 10.21 10.00 10.21 22,709 10.143 0.40%
2015-12-17 0 0.248 0.248 0.250 0.247 0.250 1,539,000 383,973 0.2495 10.12 10.12 10.21 10.08 10.21 37,702 10.185 -0.80%
2015-12-16 0 0.250 0.247 0.250 0.249 0.255 1,887,000 476,090 0.2523 10.21 10.08 10.21 10.16 10.41 46,227 10.299 -1.96%
2015-12-15 0 0.255 0.249 0.255 0.248 0.255 1,160,000 289,405 0.2495 10.41 10.16 10.41 10.12 10.41 28,417 10.184 2.82%
2015-12-14 0 0.248 0.248 0.250 0.243 0.249 1,291,000 317,850 0.2462 10.12 10.12 10.21 9.919 10.16 31,626 10.050 0.40%
2015-12-11 0 0.247 0.245 0.247 0.244 0.255 3,150,000 783,360 0.2487 10.08 10.00 10.08 9.960 10.41 77,167 10.151 -0.40%
2015-12-10 0 0.248 0.248 0.250 0.248 0.275 13,284,000 3,465,465 0.2609 10.12 10.12 10.21 10.12 11.23 325,425 10.649 0.40%
2015-12-09 0 0.247 0.241 0.248 0.242 0.248 545,600 134,079 0.2457 10.08 9.838 10.12 9.879 10.12 13,366 10.031 0.82%
2015-12-08 0 0.245 0.242 0.248 0.242 0.247 750,000 182,705 0.2436 10.00 9.879 10.12 9.879 10.08 18,373 9.9441 -0.81%
2015-12-07 0 0.247 0.249 0.250 0.246 0.255 1,104,000 275,239 0.2493 10.08 10.16 10.21 10.04 10.41 27,045 10.177 -0.80%
2015-12-04 0 0.249 0.245 0.249 - - 0 0 - 10.16 10.00 10.16 - - 0 - 0.00%
2015-12-03 0 0.249 0.247 0.250 0.249 0.249 40,000 9,960 0.2490 10.16 10.08 10.21 10.16 10.16 980 10.164 -2.35%
2015-12-02 0 0.255 0.250 0.255 0.245 0.255 1,017,000 251,635 0.2474 10.41 10.21 10.41 10.00 10.41 24,914 10.100 3.24%
2015-12-01 0 0.247 0.247 0.248 0.245 0.255 2,162,000 535,696 0.2478 10.08 10.08 10.12 10.00 10.41 52,964 10.114 -1.20%
2015-11-30 0 0.250 0.248 0.255 0.250 0.255 805,000 201,750 0.2506 10.21 10.12 10.41 10.21 10.41 19,720 10.230 -1.96%
2015-11-27 0 0.255 0.255 0.260 0.249 0.255 5,407,000 1,364,847 0.2524 10.41 10.41 10.61 10.16 10.41 132,458 10.304 0.00%
2015-11-26 0 0.255 0.255 0.260 0.250 0.260 5,692,000 1,445,345 0.2539 10.41 10.41 10.61 10.21 10.61 139,440 10.365 0.00%
2015-11-25 0 0.255 0.255 0.265 0.255 0.255 311,000 79,305 0.2550 10.41 10.41 10.82 10.41 10.41 7,619 10.409 0.00%
2015-11-24 0 0.255 0.260 0.265 0.255 0.260 960,000 245,650 0.2559 10.41 10.61 10.82 10.41 10.61 23,518 10.445 -1.92%
2015-11-23 0 0.260 0.260 0.270 0.260 0.270 5,052,000 1,328,090 0.2629 10.61 10.61 11.02 10.61 11.02 123,761 10.731 -3.70%
2015-11-20 0 0.270 0.265 0.270 0.249 0.270 4,606,000 1,210,640 0.2628 11.02 10.82 11.02 10.16 11.02 112,835 10.729 5.88%
2015-11-19 0 0.255 0.250 0.255 0.246 0.255 5,248,000 1,313,722 0.2503 10.41 10.21 10.41 10.04 10.41 128,563 10.219 0.00%
2015-11-18 0 0.255 0.250 0.265 0.255 0.270 4,114,000 1,064,400 0.2587 10.41 10.21 10.82 10.41 11.02 100,783 10.561 -5.56%
2015-11-17 0 0.270 0.260 0.270 0.260 0.280 3,423,000 916,830 0.2678 11.02 10.61 11.02 10.61 11.43 83,855 10.934 1.89%
2015-11-16 0 0.265 0.260 0.270 0.255 0.275 3,938,000 1,046,065 0.2656 10.82 10.61 11.02 10.41 11.23 96,471 10.843 -3.64%
2015-11-13 0 0.275 0.270 0.275 0.270 0.275 2,156,000 588,120 0.2728 11.23 11.02 11.23 11.02 11.23 52,817 11.135 -1.79%
2015-11-12 0 0.280 0.275 0.280 0.265 0.290 15,147,000 4,203,655 0.2775 11.43 11.23 11.43 10.82 11.84 371,063 11.329 7.69%
2015-11-11 0 0.260 0.260 0.265 0.260 0.270 1,114,000 290,235 0.2605 10.61 10.61 10.82 10.61 11.02 27,290 10.635 -1.89%
2015-11-10 0 0.265 0.260 0.270 0.260 0.270 1,210,000 323,880 0.2677 10.82 10.61 11.02 10.61 11.02 29,642 10.926 -1.85%
2015-11-09 0 0.270 0.270 0.275 0.270 0.285 3,398,000 944,325 0.2779 11.02 11.02 11.23 11.02 11.63 83,242 11.344 -1.82%
2015-11-06 0 0.275 0.265 0.275 0.265 0.275 433,000 116,345 0.2687 11.23 10.82 11.23 10.82 11.23 10,607 10.968 1.85%
2015-11-05 0 0.270 0.260 0.270 0.260 0.270 1,251,000 329,050 0.2630 11.02 10.61 11.02 10.61 11.02 30,646 10.737 1.89%
2015-11-04 0 0.265 0.265 0.270 0.260 0.270 1,895,000 506,390 0.2672 10.82 10.82 11.02 10.61 11.02 46,423 10.908 1.92%
2015-11-03 0 0.260 0.260 0.270 0.260 0.265 1,264,000 330,255 0.2613 10.61 10.61 11.02 10.61 10.82 30,965 10.665 -1.89%
2015-11-02 0 0.265 0.260 0.265 0.260 0.270 661,000 174,730 0.2643 10.82 10.61 10.82 10.61 11.02 16,193 10.791 -1.85%
2015-10-30 0 0.270 0.265 0.270 0.260 0.280 5,665,000 1,510,885 0.2667 11.02 10.82 11.02 10.61 11.43 138,778 10.887 -1.82%
2015-10-29 0 0.275 0.275 0.280 0.275 0.280 772,000 213,220 0.2762 11.23 11.23 11.43 11.23 11.43 18,912 11.274 0.00%
2015-10-28 0 0.275 0.275 0.285 0.275 0.290 1,964,000 547,940 0.2790 11.23 11.23 11.63 11.23 11.84 48,113 11.389 -5.17%
2015-10-27 0 0.290 0.285 0.290 0.280 0.295 1,582,000 454,605 0.2874 11.84 11.63 11.84 11.43 12.04 38,755 11.730 3.57%
2015-10-26 0 0.280 0.280 0.290 0.280 0.300 5,499,000 1,586,440 0.2885 11.43 11.43 11.84 11.43 12.25 134,712 11.777 0.00%
2015-10-23 0 0.280 0.280 0.285 0.270 0.290 4,200,000 1,169,840 0.2785 11.43 11.43 11.63 11.02 11.84 102,889 11.370 0.00%
2015-10-22 0 0.280 0.275 0.280 0.270 0.280 1,494,000 410,535 0.2748 11.43 11.23 11.43 11.02 11.43 36,599 11.217 -1.75%
2015-10-20 0 0.285 0.280 0.290 0.280 0.295 4,877,000 1,379,740 0.2829 11.63 11.43 11.84 11.43 12.04 119,474 11.548 -3.39%
2015-10-19 0 0.295 0.290 0.300 0.290 0.320 11,330,000 3,435,295 0.3032 12.04 11.84 12.25 11.84 13.06 277,557 12.377 -1.67%
2015-10-16 0 0.300 0.295 0.300 0.265 0.305 25,060,000 7,189,670 0.2869 12.25 12.04 12.25 10.82 12.45 613,907 11.711 13.21%
2015-10-15 0 0.265 0.265 0.270 0.250 0.270 18,251,000 4,669,310 0.2558 10.82 10.82 11.02 10.21 11.02 447,104 10.443 3.92%
2015-10-14 0 0.255 0.247 0.255 0.245 0.260 2,350,000 583,717 0.2484 10.41 10.08 10.41 10.00 10.61 57,569 10.139 -1.92%
2015-10-13 0 0.260 0.255 0.260 0.250 0.265 2,302,000 594,150 0.2581 10.61 10.41 10.61 10.21 10.82 56,393 10.536 -1.89%
2015-10-12 0 0.265 0.260 0.265 0.260 0.270 1,996,000 532,955 0.2670 10.82 10.61 10.82 10.61 11.02 48,897 10.900 0.00%
2015-10-09 0 0.265 0.260 0.265 0.260 0.285 9,620,000 2,635,465 0.2740 10.82 10.61 10.82 10.61 11.63 235,666 11.183 0.00%
2015-10-08 0 0.265 0.255 0.265 0.255 0.265 895,000 232,170 0.2594 10.82 10.41 10.82 10.41 10.82 21,925 10.589 0.00%
2015-10-07 0 0.265 0.260 0.265 0.240 0.270 4,405,000 1,149,727 0.2610 10.82 10.61 10.82 9.797 11.02 107,911 10.654 6.00%
2015-10-06 0 0.250 0.248 0.255 0.247 0.255 601,000 150,898 0.2511 10.21 10.12 10.41 10.08 10.41 14,723 10.249 0.00%
2015-10-05 0 0.250 0.245 0.255 - - 0 0 - 10.21 10.00 10.41 - - 0 - 0.00%
2015-10-02 0 0.250 0.242 0.250 0.235 0.250 672,000 166,236 0.2474 10.21 9.879 10.21 9.593 10.21 16,462 10.098 6.38%
2015-09-30 0 0.235 0.235 0.245 0.231 0.239 351,000 81,993 0.2336 9.593 9.593 10.00 9.430 9.756 8,599 9.5356 2.17%
2015-09-29 0 0.230 0.230 0.235 0.230 0.235 979,000 226,125 0.2310 9.389 9.389 9.593 9.389 9.593 23,983 9.4285 -3.77%
2015-09-25 0 0.239 0.239 0.248 0.238 0.245 233,000 56,430 0.2422 9.756 9.756 10.12 9.715 10.00 5,708 9.8863 -2.45%
2015-09-24 0 0.245 0.239 0.248 0.236 0.245 1,790,000 430,724 0.2406 10.00 9.756 10.12 9.634 10.00 43,851 9.8226 1.24%
2015-09-23 0 0.242 0.242 0.245 0.238 0.245 1,590,000 381,616 0.2400 9.879 9.879 10.00 9.715 10.00 38,951 9.7973 -2.42%
2015-09-22 0 0.248 0.248 0.255 0.245 0.255 2,610,000 656,202 0.2514 10.12 10.12 10.41 10.00 10.41 63,938 10.263 1.64%
2015-09-21 0 0.244 0.244 0.247 0.239 0.248 1,100,000 266,407 0.2422 9.960 9.960 10.08 9.756 10.12 26,947 9.8862 -1.61%
2015-09-18 0 0.248 0.245 0.250 0.243 0.248 315,000 77,775 0.2469 10.12 10.00 10.21 9.919 10.12 7,717 10.079 2.06%
2015-09-17 0 0.243 0.240 0.243 0.238 0.250 1,324,000 323,434 0.2443 9.919 9.797 9.919 9.715 10.21 32,435 9.9719 1.25%
2015-09-16 0 0.240 0.236 0.245 0.245 0.245 1,000 245 0.2450 9.797 9.634 10.00 10.00 10.00 24 10.001 0.00%
2015-09-15 0 0.240 0.234 0.245 0.234 0.248 199,000 48,266 0.2425 9.797 9.552 10.00 9.552 10.12 4,875 9.9007 -3.23%
2015-09-14 0 0.248 0.242 0.248 0.242 0.255 2,175,000 536,999 0.2469 10.12 9.879 10.12 9.879 10.41 53,282 10.078 2.48%
2015-09-11 0 0.242 0.242 0.244 0.235 0.250 2,227,000 549,155 0.2466 9.879 9.879 9.960 9.593 10.21 54,556 10.066 2.98%
2015-09-10 0 0.235 0.231 0.235 0.224 0.237 868,000 201,535 0.2322 9.593 9.430 9.593 9.144 9.674 21,264 9.4778 0.00%
2015-09-09 0 0.235 0.226 0.235 0.219 0.235 4,631,000 1,062,755 0.2295 9.593 9.225 9.593 8.940 9.593 113,448 9.3678 7.31%
2015-09-08 0 0.219 0.210 0.219 0.203 0.219 717,000 150,490 0.2099 8.940 8.572 8.940 8.287 8.940 17,565 8.5678 0.46%
2015-09-07 0 0.218 0.212 0.223 0.211 0.220 831,000 181,098 0.2179 8.899 8.654 9.103 8.613 8.981 20,357 8.8959 1.87%
2015-09-04 0 0.214 0.210 0.214 - - 0 0 - 8.736 8.572 8.736 - - 0 - 0.00%
2015-09-02 0 0.214 0.210 0.214 0.210 0.214 819,000 172,522 0.2106 8.736 8.572 8.736 8.572 8.736 20,063 8.5988 -0.93%
2015-09-01 0 0.216 0.216 0.225 0.216 0.220 403,000 88,142 0.2187 8.817 8.817 9.185 8.817 8.981 9,872 8.9280 -3.14%
2015-08-31 0 0.223 0.218 0.223 0.215 0.223 641,000 142,035 0.2216 9.103 8.899 9.103 8.776 9.103 15,703 9.0452 -3.46%
2015-08-28 0 0.231 0.221 0.232 0.221 0.235 2,626,000 597,387 0.2275 9.430 9.021 9.470 9.021 9.593 64,330 9.2862 0.43%
2015-08-27 0 0.230 0.223 0.230 0.214 0.237 2,242,000 493,812 0.2203 9.389 9.103 9.389 8.736 9.674 54,923 8.9909 6.98%
2015-08-26 0 0.215 0.210 0.216 0.207 0.216 1,392,000 295,045 0.2120 8.776 8.572 8.817 8.450 8.817 34,101 8.6522 -0.46%
2015-08-25 0 0.216 0.213 0.218 0.206 0.220 1,984,000 426,312 0.2149 8.817 8.695 8.899 8.409 8.981 48,603 8.7713 -3.14%
2015-08-24 0 0.223 0.214 0.226 0.209 0.229 2,823,000 603,538 0.2138 9.103 8.736 9.225 8.531 9.348 69,156 8.7271 -3.04%
2015-08-21 0 0.230 0.227 0.230 0.219 0.235 2,470,000 568,958 0.2303 9.389 9.266 9.389 8.940 9.593 60,509 9.4029 -0.86%
2015-08-20 0 0.232 0.231 0.232 0.226 0.240 2,537,000 586,763 0.2313 9.470 9.430 9.470 9.225 9.797 62,150 9.4411 -6.45%
2015-08-19 0 0.248 0.238 0.248 0.230 0.248 1,628,000 382,555 0.2350 10.12 9.715 10.12 9.389 10.12 39,882 9.5922 1.64%
2015-08-18 0 0.244 0.239 0.245 0.238 0.250 3,844,000 922,850 0.2401 9.960 9.756 10.00 9.715 10.21 94,168 9.8000 -0.81%
2015-08-17 0 0.246 0.246 0.250 0.246 0.255 3,306,000 825,600 0.2497 10.04 10.04 10.21 10.04 10.41 80,989 10.194 -3.53%
2015-08-14 0 0.255 0.255 0.265 0.255 0.265 671,000 173,360 0.2584 10.41 10.41 10.82 10.41 10.82 16,438 10.546 -3.77%
2015-08-13 0 0.265 0.260 0.265 0.250 0.270 4,200,000 1,092,805 0.2602 10.82 10.61 10.82 10.21 11.02 102,889 10.621 3.92%
2015-08-12 0 0.255 0.250 0.260 0.250 0.260 8,184,000 2,084,085 0.2547 10.41 10.21 10.61 10.21 10.61 200,487 10.395 -1.92%
2015-08-11 0 0.260 0.255 0.260 0.255 0.270 4,310,000 1,130,730 0.2624 10.61 10.41 10.61 10.41 11.02 105,584 10.709 1.96%
2015-08-10 0 0.255 0.255 0.260 0.250 0.265 6,744,000 1,719,145 0.2549 10.41 10.41 10.61 10.21 10.82 165,211 10.406 -3.77%
2015-08-07 0 0.265 0.260 0.265 0.250 0.270 16,932,000 4,427,415 0.2615 10.82 10.61 10.82 10.21 11.02 414,791 10.674 6.85%
2015-08-06 0 0.248 0.248 0.249 0.235 0.255 9,366,000 2,320,671 0.2478 10.12 10.12 10.16 9.593 10.41 229,443 10.114 1.22%
2015-08-05 0 0.245 0.243 0.245 0.238 0.247 6,343,000 1,540,536 0.2429 10.00 9.919 10.00 9.715 10.08 155,388 9.9142 0.41%
2015-08-04 0 0.244 0.243 0.246 0.230 0.280 85,719,000 20,574,605 0.2400 9.960 9.919 10.04 9.389 11.43 2,099,900 9.7979 -11.27%
2015-08-03 0 0.275 0.270 0.275 0.270 0.290 14,232,000 3,899,095 0.2740 11.23 11.02 11.23 11.02 11.84 348,648 11.183 -8.33%
2015-07-31 0 0.300 0.295 0.300 0.295 0.310 5,013,000 1,525,770 0.3044 12.25 12.04 12.25 12.04 12.65 122,806 12.424 -1.64%
2015-07-30 0 0.305 0.300 0.310 0.305 0.310 3,704,000 1,139,650 0.3077 12.45 12.25 12.65 12.45 12.65 90,739 12.560 1.67%
2015-07-29 0 0.300 0.300 0.305 0.295 0.335 14,089,000 4,288,335 0.3044 12.25 12.25 12.45 12.04 13.67 345,145 12.425 -7.69%
2015-07-28 0 0.325 0.325 0.335 0.325 0.345 1,023,000 345,985 0.3382 13.27 13.27 13.67 13.27 14.08 25,061 13.806 -2.99%
2015-07-27 0 0.335 0.330 0.335 0.310 0.365 4,331,000 1,487,240 0.3434 13.67 13.47 13.67 12.65 14.90 106,099 14.018 -9.46%
2015-07-24 0 0.370 0.370 0.375 0.355 0.380 4,952,000 1,823,335 0.3682 15.10 15.10 15.31 14.49 15.51 121,312 15.030 2.78%
2015-07-23 0 0.360 0.355 0.360 0.355 0.370 2,971,000 1,074,290 0.3616 14.70 14.49 14.70 14.49 15.10 72,782 14.760 2.86%
2015-07-22 0 0.350 0.350 0.355 0.350 0.360 3,415,625 1,202,172 0.3520 14.29 14.29 14.49 14.29 14.70 83,674 14.367 -4.11%
2015-07-21 0 0.365 0.360 0.365 0.360 0.375 2,606,000 953,350 0.3658 14.90 14.70 14.90 14.70 15.31 63,840 14.933 0.00%
2015-07-20 0 0.365 0.355 0.365 0.350 0.370 2,042,000 736,035 0.3604 14.90 14.49 14.90 14.29 15.10 50,024 14.714 -1.35%
2015-07-17 0 0.370 0.360 0.370 0.360 0.380 3,269,000 1,191,565 0.3645 15.10 14.70 15.10 14.70 15.51 80,082 14.879 1.37%
2015-07-16 0 0.365 0.360 0.365 0.340 0.370 2,144,000 766,335 0.3574 14.90 14.70 14.90 13.88 15.10 52,523 14.591 7.35%
2015-07-15 0 0.340 0.335 0.340 0.335 0.380 5,599,000 1,980,230 0.3537 13.88 13.67 13.88 13.67 15.51 137,161 14.437 -9.33%
2015-07-14 0 0.375 0.370 0.375 0.350 0.395 9,022,000 3,350,535 0.3714 15.31 15.10 15.31 14.29 16.12 221,016 15.160 4.17%
2015-07-13 0 0.360 0.355 0.360 0.295 0.370 8,711,000 2,993,735 0.3437 14.70 14.49 14.70 12.04 15.10 213,398 14.029 12.50%
2015-07-10 0 0.320 0.315 0.330 0.310 0.340 11,065,000 3,595,375 0.3249 13.06 12.86 13.47 12.65 13.88 271,065 13.264 3.23%
2015-07-09 0 0.310 0.305 0.310 0.226 0.310 14,149,000 3,859,276 0.2728 12.65 12.45 12.65 9.225 12.65 346,615 11.134 37.17%
2015-07-08 0 0.226 0.221 0.226 0.215 0.265 7,286,149 1,712,167 0.2350 9.225 9.021 9.225 8.776 10.82 178,492 9.5924 -20.70%
2015-07-07 0 0.285 0.280 0.285 0.280 0.340 12,437,000 3,743,540 0.3010 11.63 11.43 11.63 11.43 13.88 304,675 12.287 -14.93%
2015-07-06 0 0.335 0.330 0.335 0.305 0.400 15,317,000 5,077,340 0.3315 13.67 13.47 13.67 12.45 16.33 375,228 13.531 -15.19%
2015-07-03 0 0.395 0.395 0.400 0.395 0.440 9,518,000 3,859,875 0.4055 16.12 16.12 16.33 16.12 17.96 233,167 16.554 -10.23%
2015-07-02 0 0.440 0.430 0.440 0.430 0.450 3,940,000 1,724,790 0.4378 17.96 17.55 17.96 17.55 18.37 96,520 17.870 0.00%
2015-06-30 0 0.440 0.440 0.445 0.430 0.455 5,342,000 2,373,115 0.4442 17.96 17.96 18.17 17.55 18.57 130,866 18.134 0.00%
2015-06-29 0 0.440 0.435 0.440 0.425 0.480 19,903,000 8,837,510 0.4440 17.96 17.76 17.96 17.35 19.59 487,573 18.125 -6.38%
2015-06-26 0 0.470 0.465 0.470 0.460 0.495 24,578,000 11,679,435 0.4752 19.19 18.98 19.19 18.78 20.21 602,099 19.398 -2.08%
2015-06-25 0 0.480 0.475 0.485 0.475 0.550 33,210,000 16,896,050 0.5088 19.59 19.39 19.80 19.39 22.45 813,562 20.768 -7.69%
2015-06-24 0 0.520 0.510 0.520 0.480 0.530 18,645,000 9,359,080 0.5020 21.23 20.82 21.23 19.59 21.63 456,756 20.490 1.96%
2015-06-23 0 0.510 0.510 0.520 0.475 0.530 45,436,000 22,368,860 0.4923 20.82 20.82 21.23 19.39 21.63 1,113,068 20.097 -3.77%
2015-06-22 0 0.530 0.520 0.530 0.520 0.580 11,101,000 5,971,690 0.5379 21.63 21.23 21.63 21.23 23.68 271,947 21.959 -8.62%
2015-06-19 0 0.580 0.570 0.580 0.560 0.600 10,180,000 5,893,170 0.5789 23.68 23.27 23.68 22.86 24.49 249,384 23.631 1.75%
2015-06-18 0 0.570 0.570 0.580 0.570 0.620 18,676,000 10,913,260 0.5843 23.27 23.27 23.68 23.27 25.31 457,515 23.853 -8.06%
2015-06-17 0 0.620 0.610 0.620 0.580 0.630 5,902,200 3,585,052 0.6074 25.31 24.90 25.31 23.68 25.72 144,589 24.795 3.33%
2015-06-16 0 0.600 0.590 0.600 0.590 0.630 7,661,000 4,640,160 0.6057 24.49 24.08 24.49 24.08 25.72 187,675 24.724 -4.76%
2015-06-15 0 0.630 0.620 0.630 0.570 0.630 13,272,000 8,035,830 0.6055 25.72 25.31 25.72 23.27 25.72 325,131 24.716 10.53%
2015-06-12 0 0.570 0.560 0.570 0.530 0.600 12,395,000 7,010,900 0.5656 23.27 22.86 23.27 21.63 24.49 303,646 23.089 5.56%
2015-06-11 0 0.540 0.520 0.530 0.530 0.600 7,274,000 4,100,340 0.5637 22.04 21.23 21.63 21.63 24.49 178,195 23.010 -6.90%
2015-06-10 0 0.580 0.570 0.580 0.560 0.620 9,814,000 5,879,980 0.5991 23.68 23.27 23.68 22.86 25.31 240,418 24.457 -1.69%
2015-06-09 0 0.590 0.590 0.600 0.570 0.670 17,024,000 10,243,160 0.6017 24.08 24.08 24.49 23.27 27.35 417,045 24.561 -11.94%
2015-06-08 0 0.670 0.660 0.670 0.640 0.690 9,233,000 6,122,500 0.6631 27.35 26.94 27.35 26.13 28.17 226,185 27.069 1.52%
2015-06-05 0 0.660 0.650 0.660 0.640 0.680 6,385,000 4,218,840 0.6607 26.94 26.53 26.94 26.13 27.76 156,416 26.972 -1.49%
2015-06-04 0 0.670 0.650 0.660 0.630 0.730 27,055,000 17,821,580 0.6587 27.35 26.53 26.94 25.72 29.80 662,780 26.889 -5.63%
2015-06-03 0 0.710 0.700 0.710 0.700 0.780 39,755,000 28,812,860 0.7248 28.98 28.57 28.98 28.57 31.84 973,898 29.585 2.90%
2015-06-02 0 0.690 0.680 0.700 0.670 0.710 15,227,000 10,507,800 0.6901 28.17 27.76 28.57 27.35 28.98 373,023 28.169 0.00%
2015-06-01 0 0.690 0.680 0.690 0.640 0.710 21,045,000 14,287,470 0.6789 28.17 27.76 28.17 26.13 28.98 515,550 27.713 6.15%
2015-05-29 0 0.650 0.640 0.650 0.630 0.720 66,490,000 44,652,760 0.6716 26.53 26.13 26.53 25.72 29.39 1,628,838 27.414 -4.41%
2015-05-28 0 0.680 0.670 0.680 0.570 0.740 140,455,000 93,262,380 0.6640 27.76 27.35 27.76 23.27 30.21 3,440,795 27.105 15.25%
2015-05-27 0 0.590 0.580 0.590 0.520 0.610 60,159,000 34,322,610 0.5705 24.08 23.68 24.08 21.23 24.90 1,473,744 23.289 9.26%
2015-05-26 0 0.540 0.530 0.540 0.520 0.550 15,856,400 8,476,170 0.5346 22.04 21.63 22.04 21.23 22.45 388,442 21.821 1.89%
2015-05-22 0 0.530 0.520 0.530 0.510 0.560 49,413,000 26,488,370 0.5361 21.63 21.23 21.63 20.82 22.86 1,210,494 21.882 3.92%
2015-05-21 0 0.510 0.500 0.510 0.490 0.510 13,704,000 6,828,175 0.4983 20.82 20.41 20.82 20.00 20.82 335,714 20.339 0.00%
2015-05-20 0 0.510 0.500 0.510 0.495 0.520 22,221,000 11,213,260 0.5046 20.82 20.41 20.82 20.21 21.23 544,359 20.599 -1.92%
2015-05-19 0 0.520 0.510 0.520 0.495 0.530 45,823,000 23,423,240 0.5112 21.23 20.82 21.23 20.21 21.63 1,122,548 20.866 0.00%
2015-05-18 0 0.520 0.510 0.520 0.485 0.540 39,091,768 19,934,528 0.5099 21.23 20.82 21.23 19.80 22.04 957,650 20.816 4.00%
2015-05-15 0 0.500 0.495 0.500 0.470 0.530 79,868,000 40,370,135 0.5055 20.41 20.21 20.41 19.19 21.63 1,956,565 20.633 4.17%
2015-05-14 0 0.480 0.475 0.480 0.420 0.510 185,565,000 88,621,070 0.4776 19.59 19.39 19.59 17.14 20.82 4,545,876 19.495 14.29%
2015-05-13 0 0.420 0.415 0.425 0.410 0.430 6,216,000 2,627,375 0.4227 17.14 16.94 17.35 16.74 17.55 152,276 17.254 0.00%
2015-05-12 0 0.420 0.415 0.425 0.415 0.430 5,434,000 2,290,890 0.4216 17.14 16.94 17.35 16.94 17.55 133,119 17.209 -4.55%
2015-05-11 0 0.440 0.435 0.440 0.420 0.450 15,377,000 6,724,805 0.4373 17.96 17.76 17.96 17.14 18.37 376,698 17.852 6.02%
2015-05-08 0 0.415 0.415 0.420 0.405 0.420 5,685,000 2,340,325 0.4117 16.94 16.94 17.14 16.53 17.14 139,268 16.804 3.75%
2015-05-07 0 0.400 0.405 0.410 0.400 0.425 12,143,000 5,032,820 0.4145 16.33 16.53 16.74 16.33 17.35 297,473 16.919 -2.44%
2015-05-06 0 0.410 0.405 0.415 0.405 0.430 7,674,000 3,204,290 0.4176 16.74 16.53 16.94 16.53 17.55 187,994 17.045 -3.53%
2015-05-05 0 0.425 0.420 0.425 0.415 0.460 19,728,000 8,631,385 0.4375 17.35 17.14 17.35 16.94 18.78 483,286 17.860 -4.49%
2015-05-04 0 0.445 0.445 0.450 0.430 0.460 31,176,000 14,051,050 0.4507 18.17 18.17 18.37 17.55 18.78 763,734 18.398 3.49%
2015-04-30 0 0.430 0.425 0.430 0.425 0.445 17,210,000 7,402,710 0.4301 17.55 17.35 17.55 17.35 18.17 421,602 17.559 -3.37%
2015-04-29 0 0.445 0.440 0.450 0.435 0.465 77,905,000 35,168,715 0.4514 18.17 17.96 18.37 17.76 18.98 1,908,477 18.428 1.14%
2015-04-28 0 0.440 0.435 0.445 0.400 0.445 145,660,000 61,797,400 0.4243 17.96 17.76 18.17 16.33 18.17 3,568,304 17.318 7.32%
2015-04-27 0 0.410 0.400 0.410 0.400 0.420 6,106,000 2,485,535 0.4071 16.74 16.33 16.74 16.33 17.14 149,582 16.617 1.23%
2015-04-24 0 0.405 0.405 0.410 0.400 0.415 3,800,000 1,549,595 0.4078 16.53 16.53 16.74 16.33 16.94 93,090 16.646 1.25%
2015-04-23 0 0.400 0.400 0.405 0.400 0.430 8,379,000 3,468,285 0.4139 16.33 16.33 16.53 16.33 17.55 205,264 16.897 -3.61%
2015-04-22 0 0.415 0.415 0.420 0.415 0.445 19,835,000 8,540,415 0.4306 16.94 16.94 17.14 16.94 18.17 485,908 17.576 -1.19%
2015-04-21 0 0.420 0.410 0.420 0.400 0.430 17,295,044 7,258,292 0.4197 17.14 16.74 17.14 16.33 17.55 423,685 17.131 5.00%
2015-04-20 0 0.400 0.385 0.400 0.380 0.405 4,502,000 1,759,800 0.3909 16.33 15.72 16.33 15.51 16.53 110,288 15.956 -1.23%
2015-04-17 0 0.405 0.400 0.405 0.400 0.415 1,818,000 737,680 0.4058 16.53 16.33 16.53 16.33 16.94 44,536 16.564 -2.41%
2015-04-16 0 0.415 0.410 0.415 0.385 0.435 10,715,000 4,441,320 0.4145 16.94 16.74 16.94 15.72 17.76 262,491 16.920 5.06%
2015-04-15 0 0.395 0.395 0.400 0.395 0.400 2,301,000 915,240 0.3978 16.12 16.12 16.33 16.12 16.33 56,369 16.237 -1.25%
2015-04-14 0 0.400 0.390 0.400 0.390 0.410 5,905,000 2,353,825 0.3986 16.33 15.92 16.33 15.92 16.74 144,658 16.272 0.00%
2015-04-13 0 0.400 0.395 0.400 0.390 0.415 10,922,000 4,367,460 0.3999 16.33 16.12 16.33 15.92 16.94 267,562 16.323 -2.44%
2015-04-10 0 0.410 0.400 0.410 0.365 0.420 28,161,400 11,419,222 0.4055 16.74 16.33 16.74 14.90 17.14 689,884 16.552 10.81%
2015-04-09 0 0.370 0.365 0.370 0.355 0.375 6,170,267 2,255,577 0.3656 15.10 14.90 15.10 14.49 15.31 151,156 14.922 4.23%
2015-04-08 0 0.355 0.355 0.370 0.350 0.375 4,507,623 1,637,546 0.3633 14.49 14.49 15.10 14.29 15.31 110,425 14.829 0.00%
2015-04-02 0 0.355 0.350 0.360 0.350 0.380 7,539,000 2,704,610 0.3587 14.49 14.29 14.70 14.29 15.51 184,687 14.644 -4.05%
2015-04-01 0 0.370 0.370 0.375 0.340 0.385 8,000,000 2,968,605 0.3711 15.10 15.10 15.31 13.88 15.72 195,980 15.147 5.71%
2015-03-31 0 0.350 0.340 0.350 0.340 0.355 613,984 213,574 0.3478 14.29 13.88 14.29 13.88 14.49 15,041 14.199 -1.41%
2015-03-30 0 0.355 0.345 0.355 0.330 0.355 890,000 304,040 0.3416 14.49 14.08 14.49 13.47 14.49 21,803 13.945 4.41%
2015-03-27 0 0.340 0.335 0.345 0.330 0.345 1,198,000 404,045 0.3373 13.88 13.67 14.08 13.47 14.08 29,348 13.767 -1.45%
2015-03-26 0 0.345 0.340 0.350 0.340 0.345 362,000 124,300 0.3434 14.08 13.88 14.29 13.88 14.08 8,868 14.017 -1.43%
2015-03-25 0 0.350 0.350 0.365 0.345 0.350 237,000 82,935 0.3499 14.29 14.29 14.90 14.08 14.29 5,806 14.285 -1.41%
2015-03-24 0 0.355 0.345 0.355 0.340 0.370 2,847,000 988,005 0.3470 14.49 14.08 14.49 13.88 15.10 69,744 14.166 -1.39%
2015-03-23 0 0.360 0.350 0.365 0.345 0.375 3,746,000 1,361,870 0.3636 14.70 14.29 14.90 14.08 15.31 91,768 14.840 1.41%
2015-03-20 0 0.355 0.350 0.360 0.350 0.385 6,994,000 2,548,660 0.3644 14.49 14.29 14.70 14.29 15.72 171,335 14.875 -4.05%
2015-03-19 0 0.370 0.365 0.370 0.305 0.385 22,594,000 8,045,030 0.3561 15.10 14.90 15.10 12.45 15.72 553,496 14.535 17.46%
2015-03-18 0 0.315 0.315 0.320 0.315 0.320 336,000 106,190 0.3160 12.86 12.86 13.06 12.86 13.06 8,231 12.901 0.00%
2015-03-17 0 0.315 0.310 0.315 0.310 0.315 519,000 163,475 0.3150 12.86 12.65 12.86 12.65 12.86 12,714 12.858 0.00%
2015-03-16 0 0.315 0.310 0.315 0.305 0.315 390,000 122,720 0.3147 12.86 12.65 12.86 12.45 12.86 9,554 12.845 1.61%
2015-03-13 0 0.310 0.310 0.315 0.310 0.315 1,431,000 443,915 0.3102 12.65 12.65 12.86 12.65 12.86 35,056 12.663 -1.59%
2015-03-12 0 0.315 0.315 0.320 0.310 0.320 663,000 210,030 0.3168 12.86 12.86 13.06 12.65 13.06 16,242 12.931 1.61%
2015-03-11 0 0.310 0.310 0.320 0.310 0.320 1,371,000 426,360 0.3110 12.65 12.65 13.06 12.65 13.06 33,586 12.695 -3.12%
2015-03-10 0 0.320 0.315 0.325 0.315 0.325 2,965,000 953,015 0.3214 13.06 12.86 13.27 12.86 13.27 72,635 13.121 -3.03%
2015-03-09 0 0.330 0.330 0.335 0.330 0.345 1,307,000 441,880 0.3381 13.47 13.47 13.67 13.47 14.08 32,018 13.801 -1.49%
2015-03-06 0 0.335 0.330 0.335 0.305 0.340 6,364,000 2,106,670 0.3310 13.67 13.47 13.67 12.45 13.88 155,902 13.513 8.06%
2015-03-05 0 0.310 0.305 0.315 0.310 0.310 101,000 31,310 0.3100 12.65 12.45 12.86 12.65 12.65 2,474 12.654 1.64%
2015-03-04 0 0.305 0.305 0.320 0.305 0.310 523,000 161,185 0.3082 12.45 12.45 13.06 12.45 12.65 12,812 12.581 -1.61%
2015-03-03 0 0.310 0.310 0.320 - - 0 0 - 12.65 12.65 13.06 - - 0 - 0.00%
2015-03-02 0 0.310 0.310 0.315 0.310 0.315 210,000 65,860 0.3136 12.65 12.65 12.86 12.65 12.86 5,144 12.802 -1.59%
2015-02-27 0 0.315 0.310 0.315 0.310 0.315 386,000 121,170 0.3139 12.86 12.65 12.86 12.65 12.86 9,456 12.814 0.00%
2015-02-26 0 0.315 0.315 0.320 0.305 0.315 691,000 216,860 0.3138 12.86 12.86 13.06 12.45 12.86 16,928 12.811 1.61%
2015-02-25 0 0.310 0.310 0.315 0.305 0.315 315,200 98,042 0.3110 12.65 12.65 12.86 12.45 12.86 7,722 12.697 -3.12%
2015-02-24 0 0.320 0.315 0.325 0.315 0.320 258,327 82,066 0.3177 13.06 12.86 13.27 12.86 13.06 6,328 12.968 1.59%
2015-02-23 0 0.315 0.315 0.320 0.315 0.315 130,000 40,950 0.3150 12.86 12.86 13.06 12.86 12.86 3,185 12.858 0.00%
2015-02-18 0 0.315 0.310 0.325 - - 0 0 - 12.86 12.65 13.27 - - 0 - 0.00%
2015-02-17 0 0.315 0.310 0.320 0.310 0.315 106,000 33,360 0.3147 12.86 12.65 13.06 12.65 12.86 2,597 12.847 -3.08%
2015-02-16 0 0.325 0.315 0.325 0.305 0.330 814,000 257,905 0.3168 13.27 12.86 13.27 12.45 13.47 19,941 12.933 4.84%
2015-02-13 0 0.310 0.310 0.315 0.300 0.320 1,184,000 368,260 0.3110 12.65 12.65 12.86 12.25 13.06 29,005 12.696 3.33%
2015-02-12 0 0.300 0.300 0.305 0.300 0.310 990,000 302,000 0.3051 12.25 12.25 12.45 12.25 12.65 24,253 12.452 -3.23%
2015-02-11 0 0.310 0.310 0.320 0.310 0.320 707,000 222,015 0.3140 12.65 12.65 13.06 12.65 13.06 17,320 12.819 -1.59%
2015-02-10 0 0.315 0.310 0.315 0.305 0.320 3,340,000 1,042,955 0.3123 12.86 12.65 12.86 12.45 13.06 81,822 12.747 -1.56%
2015-02-09 0 0.320 0.320 0.330 0.315 0.330 595,000 191,840 0.3224 13.06 13.06 13.47 12.86 13.47 14,576 13.161 -3.03%
2015-02-06 0 0.330 0.320 0.330 0.320 0.330 181,000 59,280 0.3275 13.47 13.06 13.47 13.06 13.47 4,434 13.369 1.54%
2015-02-05 0 0.325 0.325 0.335 0.325 0.330 30,000 9,850 0.3283 13.27 13.27 13.67 13.27 13.47 735 13.403 -4.41%
2015-02-04 0 0.340 0.335 0.340 0.330 0.340 338,000 112,270 0.3322 13.88 13.67 13.88 13.47 13.88 8,280 13.559 1.49%
2015-02-03 0 0.335 0.335 0.340 0.330 0.330 96,000 31,680 0.3300 13.67 13.67 13.88 13.47 13.47 2,352 13.471 0.00%
2015-02-02 0 0.335 0.335 0.345 0.335 0.335 40,000 13,400 0.3350 13.67 13.67 14.08 13.67 13.67 980 13.675 -2.90%
2015-01-30 0 0.345 0.335 0.345 0.340 0.360 2,036,000 706,235 0.3469 14.08 13.67 14.08 13.88 14.70 49,877 14.160 4.55%
2015-01-29 0 0.330 0.320 0.330 0.315 0.330 202,000 65,595 0.3247 13.47 13.06 13.47 12.86 13.47 4,948 13.256 3.13%
2015-01-28 0 0.320 0.320 0.325 0.320 0.325 463,000 148,165 0.3200 13.06 13.06 13.27 13.06 13.27 11,342 13.063 0.00%
2015-01-27 0 0.320 0.320 0.325 - - 0 0 - 13.06 13.06 13.27 - - 0 - 0.00%
2015-01-26 0 0.320 0.320 0.340 0.315 0.325 711,000 225,975 0.3178 13.06 13.06 13.88 12.86 13.27 17,418 12.974 -1.54%
2015-01-23 0 0.325 0.320 0.330 0.315 0.325 720,000 229,430 0.3187 13.27 13.06 13.47 12.86 13.27 17,638 13.008 1.56%
2015-01-22 0 0.320 0.315 0.320 0.315 0.330 583,000 187,215 0.3211 13.06 12.86 13.06 12.86 13.47 14,282 13.108 0.00%
2015-01-21 0 0.320 0.320 0.325 0.320 0.325 350,000 112,300 0.3209 13.06 13.06 13.27 13.06 13.27 8,574 13.098 0.00%
2015-01-20 0 0.320 0.320 0.325 0.315 0.320 1,110,000 351,920 0.3170 13.06 13.06 13.27 12.86 13.06 27,192 12.942 0.00%
2015-01-19 0 0.320 0.320 0.340 0.315 0.320 227,000 72,490 0.3193 13.06 13.06 13.88 12.86 13.06 5,561 13.036 -3.03%
2015-01-16 0 0.330 0.330 0.335 0.330 0.335 1,011,000 334,090 0.3305 13.47 13.47 13.67 13.47 13.67 24,767 13.489 -1.49%
2015-01-15 0 0.335 0.330 0.335 0.330 0.335 372,000 124,575 0.3349 13.67 13.47 13.67 13.47 13.67 9,113 13.670 0.00%
2015-01-14 0 0.335 0.335 0.345 0.335 0.335 260,000 87,100 0.3350 13.67 13.67 14.08 13.67 13.67 6,369 13.675 -1.47%
2015-01-13 0 0.340 0.335 0.340 0.335 0.345 762,000 257,645 0.3381 13.88 13.67 13.88 13.67 14.08 18,667 13.802 0.00%
2015-01-12 0 0.340 0.340 0.345 0.335 0.340 934,000 317,505 0.3399 13.88 13.88 14.08 13.67 13.88 22,881 13.877 -2.86%
2015-01-09 0 0.350 0.345 0.360 0.340 0.360 1,218,000 429,515 0.3526 14.29 14.08 14.70 13.88 14.70 29,838 14.395 0.00%
2015-01-08 0 0.350 0.345 0.350 0.340 0.350 105,000 36,315 0.3459 14.29 14.08 14.29 13.88 14.29 2,572 14.118 0.00%
2015-01-07 0 0.350 0.345 0.350 0.335 0.350 1,313,000 454,880 0.3464 14.29 14.08 14.29 13.67 14.29 32,165 14.142 2.94%
2015-01-06 0 0.340 0.340 0.345 0.340 0.345 189,000 64,785 0.3428 13.88 13.88 14.08 13.88 14.08 4,630 13.992 -2.86%
2015-01-05 0 0.350 0.350 0.355 0.345 0.350 277,000 96,830 0.3496 14.29 14.29 14.49 14.08 14.29 6,786 14.269 0.00%
2015-01-02 0 0.350 0.340 0.350 0.330 0.355 2,009,000 697,075 0.3470 14.29 13.88 14.29 13.47 14.49 49,215 14.164 6.06%
2014-12-31 0 0.330 0.330 0.340 0.330 0.340 132,000 44,260 0.3353 13.47 13.47 13.88 13.47 13.88 3,234 13.687 0.00%
2014-12-30 0 0.330 0.330 0.340 0.330 0.340 682,000 229,225 0.3361 13.47 13.47 13.88 13.47 13.88 16,707 13.720 -2.94%
2014-12-29 0 0.340 0.330 0.340 0.330 0.345 679,000 227,815 0.3355 13.88 13.47 13.88 13.47 14.08 16,634 13.696 3.03%
2014-12-24 0 0.330 0.330 0.340 0.330 0.335 348,000 116,260 0.3341 13.47 13.47 13.88 13.47 13.67 8,525 13.637 -1.49%
2014-12-23 0 0.335 0.335 0.340 0.335 0.345 688,000 231,795 0.3369 13.67 13.67 13.88 13.67 14.08 16,854 13.753 -4.29%
2014-12-22 0 0.350 0.340 0.355 0.340 0.350 1,090,000 372,100 0.3414 14.29 13.88 14.49 13.88 14.29 26,702 13.935 0.00%
2014-12-19 0 0.350 0.340 0.350 0.340 0.355 599,000 204,290 0.3411 14.29 13.88 14.29 13.88 14.49 14,674 13.922 2.94%
2014-12-18 0 0.340 0.340 0.350 0.340 0.355 980,000 340,150 0.3471 13.88 13.88 14.29 13.88 14.49 24,008 14.168 -4.23%
2014-12-17 0 0.355 0.355 0.360 0.350 0.355 1,672,000 588,850 0.3522 14.49 14.49 14.70 14.29 14.49 40,960 14.376 -2.74%
2014-12-16 0 0.365 0.360 0.370 0.360 0.370 1,660,000 609,500 0.3672 14.90 14.70 15.10 14.70 15.10 40,666 14.988 0.00%
2014-12-15 0 0.365 0.360 0.370 0.350 0.370 4,736,000 1,692,615 0.3574 14.90 14.70 15.10 14.29 15.10 116,020 14.589 -3.95%
2014-12-12 0 0.380 0.370 0.380 0.375 0.380 480,000 182,250 0.3797 15.51 15.10 15.51 15.31 15.51 11,759 15.499 2.70%
2014-12-11 0 0.370 0.370 0.375 0.365 0.370 738,000 272,610 0.3694 15.10 15.10 15.31 14.90 15.10 18,079 15.079 -1.33%
2014-12-10 0 0.375 0.375 0.380 0.365 0.380 1,353,718 504,298 0.3725 15.31 15.31 15.51 14.90 15.51 33,163 15.207 -1.32%
2014-12-09 0 0.380 0.375 0.380 0.370 0.395 5,933,000 2,256,020 0.3802 15.51 15.31 15.51 15.10 16.12 145,344 15.522 -2.56%
2014-12-08 0 0.390 0.390 0.395 0.390 0.410 6,528,000 2,592,860 0.3972 15.92 15.92 16.12 15.92 16.74 159,920 16.214 -4.88%
2014-12-05 0 0.410 0.405 0.410 0.400 0.425 10,615,000 4,353,625 0.4101 16.74 16.53 16.74 16.33 17.35 260,041 16.742 -2.38%
2014-12-04 0 0.420 0.415 0.420 0.395 0.425 8,066,000 3,312,375 0.4107 17.14 16.94 17.14 16.12 17.35 197,597 16.763 3.70%
2014-12-03 0 0.405 0.400 0.410 0.390 0.410 3,327,000 1,337,555 0.4020 16.53 16.33 16.74 15.92 16.74 81,503 16.411 0.00%
2014-12-02 0 0.405 0.400 0.405 0.385 0.415 6,235,000 2,519,280 0.4041 16.53 16.33 16.53 15.72 16.94 152,742 16.494 3.85%
2014-12-01 0 0.390 0.390 0.395 0.385 0.400 3,565,000 1,403,675 0.3937 15.92 15.92 16.12 15.72 16.33 87,334 16.073 -3.70%
2014-11-28 0 0.405 0.400 0.405 0.385 0.415 11,775,000 4,734,885 0.4021 16.53 16.33 16.53 15.72 16.94 288,458 16.414 6.58%
2014-11-27 0 0.380 0.380 0.385 0.380 0.385 1,151,250 441,033 0.3831 15.51 15.51 15.72 15.51 15.72 28,203 15.638 -2.56%
2014-11-26 0 0.390 0.385 0.395 0.385 0.395 420,910 163,931 0.3895 15.92 15.72 16.12 15.72 16.12 10,311 15.898 0.00%
2014-11-25 0 0.390 0.390 0.395 0.380 0.400 4,183,000 1,632,730 0.3903 15.92 15.92 16.12 15.51 16.33 102,473 15.933 -2.50%
2014-11-24 0 0.400 0.395 0.400 0.395 0.405 2,049,000 820,115 0.4003 16.33 16.12 16.33 16.12 16.53 50,195 16.338 -1.23%
2014-11-21 0 0.405 0.400 0.405 0.395 0.405 782,000 311,670 0.3986 16.53 16.33 16.53 16.12 16.53 19,157 16.269 2.53%
2014-11-20 0 0.395 0.395 0.400 0.390 0.400 1,328,000 526,990 0.3968 16.12 16.12 16.33 15.92 16.33 32,533 16.199 -1.25%
2014-11-19 0 0.400 0.395 0.400 0.390 0.410 1,963,000 782,095 0.3984 16.33 16.12 16.33 15.92 16.74 48,089 16.264 2.56%
2014-11-18 0 0.390 0.390 0.395 0.390 0.395 625,000 246,100 0.3938 15.92 15.92 16.12 15.92 16.12 15,311 16.073 0.00%
2014-11-17 0 0.390 0.390 0.395 0.390 0.400 2,147,000 844,360 0.3933 15.92 15.92 16.12 15.92 16.33 52,596 16.054 -2.50%
2014-11-14 0 0.400 0.400 0.405 0.395 0.405 1,551,000 619,955 0.3997 16.33 16.33 16.53 16.12 16.53 37,996 16.316 1.27%
2014-11-13 0 0.395 0.395 0.400 0.395 0.410 1,710,000 688,525 0.4026 16.12 16.12 16.33 16.12 16.74 41,891 16.436 -1.25%
2014-11-12 0 0.400 0.400 0.405 0.395 0.400 427,000 170,240 0.3987 16.33 16.33 16.53 16.12 16.33 10,460 16.275 -1.23%
2014-11-11 0 0.405 0.395 0.405 0.395 0.405 1,079,000 430,975 0.3994 16.53 16.12 16.53 16.12 16.53 26,433 16.305 2.53%
2014-11-10 0 0.395 0.395 0.400 0.395 0.400 226,000 89,615 0.3965 16.12 16.12 16.33 16.12 16.33 5,536 16.186 -1.25%
2014-11-07 0 0.400 0.395 0.405 0.395 0.405 1,549,000 620,610 0.4007 16.33 16.12 16.53 16.12 16.53 37,947 16.355 -1.23%
2014-11-06 0 0.405 0.405 0.410 0.390 0.410 5,839,000 2,342,865 0.4012 16.53 16.53 16.74 15.92 16.74 143,041 16.379 3.85%
2014-11-05 0 0.390 0.390 0.400 0.390 0.400 1,076,000 425,700 0.3956 15.92 15.92 16.33 15.92 16.33 26,359 16.150 -1.27%
2014-11-04 0 0.395 0.395 0.400 0.395 0.400 2,305,000 914,605 0.3968 16.12 16.12 16.33 16.12 16.33 56,467 16.197 -1.25%
2014-11-03 0 0.400 0.400 0.405 0.400 0.405 431,000 173,400 0.4023 16.33 16.33 16.53 16.33 16.53 10,558 16.423 0.00%
2014-10-31 0 0.400 0.400 0.405 0.400 0.410 2,058,000 832,640 0.4046 16.33 16.33 16.53 16.33 16.74 50,416 16.515 -1.23%
2014-10-30 0 0.405 0.400 0.405 0.400 0.420 2,009,480 816,362 0.4063 16.53 16.33 16.53 16.33 17.14 49,227 16.584 -3.57%
2014-10-29 0 0.420 0.415 0.420 0.405 0.420 12,080,000 5,005,530 0.4144 17.14 16.94 17.14 16.53 17.14 295,930 16.915 3.70%
2014-10-28 0 0.405 0.400 0.405 0.385 0.405 3,749,000 1,482,865 0.3955 16.53 16.33 16.53 15.72 16.53 91,841 16.146 2.53%
2014-10-27 0 0.395 0.390 0.395 0.385 0.395 734,000 286,315 0.3901 16.12 15.92 16.12 15.72 16.12 17,981 15.923 0.00%
2014-10-24 0 0.395 0.390 0.400 0.390 0.400 1,407,000 552,980 0.3930 16.12 15.92 16.33 15.92 16.33 34,468 16.043 -1.25%
2014-10-23 0 0.400 0.390 0.400 0.390 0.400 1,615,000 640,440 0.3966 16.33 15.92 16.33 15.92 16.33 39,563 16.188 1.27%
2014-10-22 0 0.395 0.395 0.405 0.395 0.405 2,473,000 991,605 0.4010 16.12 16.12 16.53 16.12 16.53 60,582 16.368 0.00%
2014-10-21 0 0.395 0.395 0.400 0.390 0.400 1,497,000 593,850 0.3967 16.12 16.12 16.33 15.92 16.33 36,673 16.193 0.00%
2014-10-20 0 0.395 0.395 0.400 0.395 0.410 1,018,000 408,010 0.4008 16.12 16.12 16.33 16.12 16.74 24,938 16.361 -2.47%
2014-10-17 0 0.405 0.405 0.410 0.390 0.410 5,421,000 2,166,605 0.3997 16.53 16.53 16.74 15.92 16.74 132,801 16.315 0.00%
2014-10-16 0 0.405 0.400 0.405 0.400 0.420 3,431,000 1,401,895 0.4086 16.53 16.33 16.53 16.33 17.14 84,051 16.679 -1.22%
2014-10-15 0 0.410 0.405 0.415 0.405 0.455 19,883,000 8,677,070 0.4364 16.74 16.53 16.94 16.53 18.57 487,084 17.814 -4.65%
2014-10-14 0 0.430 0.430 0.435 0.400 0.445 24,230,000 10,423,260 0.4302 17.55 17.55 17.76 16.33 18.17 593,574 17.560 7.50%
2014-10-13 0 0.400 0.400 0.405 0.395 0.405 2,504,000 997,820 0.3985 16.33 16.33 16.53 16.12 16.53 61,342 16.267 -1.23%
2014-10-10 0 0.405 0.400 0.405 0.400 0.410 3,094,000 1,245,650 0.4026 16.53 16.33 16.53 16.33 16.74 75,795 16.434 -2.41%
2014-10-09 0 0.415 0.410 0.420 0.415 0.445 18,439,000 7,895,050 0.4282 16.94 16.74 17.14 16.94 18.17 451,709 17.478 -1.19%
2014-10-08 0 0.420 0.420 0.425 0.385 0.425 17,525,000 7,210,550 0.4114 17.14 17.14 17.35 15.72 17.35 429,318 16.795 6.33%
2014-10-07 0 0.395 0.390 0.395 0.390 0.405 4,838,000 1,923,890 0.3977 16.12 15.92 16.12 15.92 16.53 118,519 16.233 1.28%
2014-10-06 0 0.390 0.390 0.395 0.385 0.400 5,038,000 1,977,820 0.3926 15.92 15.92 16.12 15.72 16.33 123,418 16.025 1.30%
2014-10-03 0 0.385 0.380 0.385 0.360 0.385 7,326,000 2,747,700 0.3751 15.72 15.51 15.72 14.70 15.72 179,469 15.310 4.05%
2014-09-30 0 0.370 0.370 0.375 0.365 0.380 7,305,000 2,710,820 0.3711 15.10 15.10 15.31 14.90 15.51 178,954 15.148 -2.63%
2014-09-29 0 0.380 0.380 0.385 0.375 0.400 12,760,000 4,934,805 0.3867 15.51 15.51 15.72 15.31 16.33 312,588 15.787 -8.43%
2014-09-26 0 0.415 0.410 0.415 0.395 0.430 16,079,000 6,571,490 0.4087 16.94 16.74 16.94 16.12 17.55 393,895 16.683 -3.49%
2014-09-25 0 0.430 0.425 0.430 0.425 0.485 39,061,000 17,516,225 0.4484 17.55 17.35 17.55 17.35 19.80 956,896 18.305 -7.53%
2014-09-24 0 0.465 0.460 0.465 0.390 0.465 99,200,000 43,212,675 0.4356 18.98 18.78 18.98 15.92 18.98 2,430,151 17.782 20.78%
2014-09-23 0 0.385 0.380 0.385 0.375 0.385 1,212,000 461,515 0.3808 15.72 15.51 15.72 15.31 15.72 29,691 15.544 0.00%
2014-09-22 0 0.385 0.375 0.385 0.370 0.385 3,275,000 1,234,240 0.3769 15.72 15.31 15.72 15.10 15.72 80,229 15.384 0.00%
2014-09-19 0 0.385 0.380 0.385 0.375 0.390 4,209,716 1,622,359 0.3854 15.72 15.51 15.72 15.31 15.92 103,127 15.732 2.67%
2014-09-18 0 0.375 0.375 0.380 0.375 0.380 672,000 253,000 0.3765 15.31 15.31 15.51 15.31 15.51 16,462 15.368 -1.32%
2014-09-17 0 0.380 0.375 0.380 0.375 0.385 2,298,000 873,210 0.3800 15.51 15.31 15.51 15.31 15.72 56,295 15.511 1.33%
2014-09-16 0 0.375 0.370 0.380 0.370 0.400 8,195,000 3,109,680 0.3795 15.31 15.10 15.51 15.10 16.33 200,757 15.490 -7.41%
2014-09-15 0 0.405 0.395 0.405 0.395 0.415 7,582,000 3,065,030 0.4043 16.53 16.12 16.53 16.12 16.94 185,740 16.502 -1.22%
2014-09-12 0 0.410 0.405 0.410 0.370 0.420 34,521,000 13,991,270 0.4053 16.74 16.53 16.74 15.10 17.14 845,678 16.544 7.89%
2014-09-11 0 0.380 0.380 0.385 0.375 0.405 11,395,000 4,486,990 0.3938 15.51 15.51 15.72 15.31 16.53 279,149 16.074 -1.30%
2014-09-10 0 0.385 0.380 0.385 0.355 0.395 15,592,000 6,005,865 0.3852 15.72 15.51 15.72 14.49 16.12 381,965 15.724 5.48%
2014-09-08 0 0.365 0.360 0.365 0.355 0.370 3,265,000 1,180,495 0.3616 14.90 14.70 14.90 14.49 15.10 79,984 14.759 -1.35%
2014-09-05 0 0.370 0.365 0.370 0.355 0.370 1,585,000 577,825 0.3646 15.10 14.90 15.10 14.49 15.10 38,829 14.881 1.37%
2014-09-04 0 0.365 0.360 0.365 0.355 0.370 2,914,000 1,057,860 0.3630 14.90 14.70 14.90 14.49 15.10 71,386 14.819 2.82%
2014-09-03 0 0.355 0.355 0.360 0.355 0.365 778,000 277,995 0.3573 14.49 14.49 14.70 14.49 14.90 19,059 14.586 -2.74%
2014-09-02 0 0.365 0.360 0.365 0.350 0.365 791,000 283,400 0.3583 14.90 14.70 14.90 14.29 14.90 19,378 14.625 2.82%
2014-09-01 0 0.355 0.350 0.355 0.345 0.355 112,000 39,040 0.3486 14.49 14.29 14.49 14.08 14.49 2,744 14.229 1.43%
2014-08-29 0 0.350 0.345 0.355 0.340 0.350 828,000 285,245 0.3445 14.29 14.08 14.49 13.88 14.29 20,284 14.063 0.00%
2014-08-28 0 0.350 0.350 0.355 0.340 0.360 4,161,000 1,456,555 0.3500 14.29 14.29 14.49 13.88 14.70 101,934 14.289 -2.78%
2014-08-27 0 0.360 0.360 0.370 0.360 0.365 842,000 305,910 0.3633 14.70 14.70 15.10 14.70 14.90 20,627 14.831 -1.37%
2014-08-26 0 0.365 0.365 0.370 0.365 0.370 1,015,000 371,375 0.3659 14.90 14.90 15.10 14.90 15.10 24,865 14.936 -1.35%
2014-08-25 0 0.370 0.365 0.370 0.365 0.375 2,309,000 853,475 0.3696 15.10 14.90 15.10 14.90 15.31 56,565 15.088 -1.33%
2014-08-22 0 0.375 0.365 0.375 0.365 0.380 1,229,000 451,880 0.3677 15.31 14.90 15.31 14.90 15.51 30,107 15.009 0.00%
2014-08-21 0 0.375 0.370 0.375 0.370 0.375 2,310,000 860,630 0.3726 15.31 15.10 15.31 15.10 15.31 56,589 15.208 2.74%
2014-08-20 0 0.365 0.365 0.375 0.365 0.375 653,000 241,975 0.3706 14.90 14.90 15.31 14.90 15.31 15,997 15.126 -2.67%
2014-08-19 0 0.375 0.370 0.380 0.370 0.375 866,200 321,460 0.3711 15.31 15.10 15.51 15.10 15.31 21,220 15.149 0.00%
2014-08-18 0 0.375 0.370 0.375 0.370 0.375 789,000 295,130 0.3741 15.31 15.10 15.31 15.10 15.31 19,329 15.269 0.00%
2014-08-15 0 0.375 0.375 0.380 0.370 0.390 2,206,000 830,435 0.3764 15.31 15.31 15.51 15.10 15.92 54,041 15.367 -2.60%
2014-08-14 0 0.385 0.380 0.385 0.375 0.390 4,679,000 1,795,925 0.3838 15.72 15.51 15.72 15.31 15.92 114,624 15.668 1.32%
2014-08-13 0 0.380 0.375 0.380 0.375 0.385 745,000 283,065 0.3800 15.51 15.31 15.51 15.31 15.72 18,251 15.510 0.00%
2014-08-12 0 0.380 0.375 0.380 0.370 0.395 2,866,000 1,096,005 0.3824 15.51 15.31 15.51 15.10 16.12 70,210 15.610 4.11%
2014-08-11 0 0.365 0.365 0.370 0.365 0.370 310,000 113,650 0.3666 14.90 14.90 15.10 14.90 15.10 7,594 14.965 -1.35%
2014-08-08 0 0.370 0.370 0.375 0.360 0.370 1,419,000 520,275 0.3666 15.10 15.10 15.31 14.70 15.10 34,762 14.967 0.00%
2014-08-07 0 0.370 0.365 0.375 0.365 0.375 3,136,000 1,150,560 0.3669 15.10 14.90 15.31 14.90 15.31 76,824 14.977 -1.33%
2014-08-06 0 0.375 0.370 0.375 0.365 0.375 763,000 283,340 0.3713 15.31 15.10 15.31 14.90 15.31 18,692 15.159 0.00%
2014-08-05 0 0.375 0.370 0.380 0.365 0.375 795,000 294,900 0.3709 15.31 15.10 15.51 14.90 15.31 19,476 15.142 1.35%
2014-08-04 0 0.370 0.370 0.375 0.365 0.375 1,332,000 496,420 0.3727 15.10 15.10 15.31 14.90 15.31 32,631 15.213 0.00%
2014-08-01 0 0.370 0.370 0.375 0.365 0.380 2,532,000 942,100 0.3721 15.10 15.10 15.31 14.90 15.51 62,028 15.188 0.00%
2014-07-31 0 0.370 0.370 0.375 0.365 0.395 6,504,000 2,452,115 0.3770 15.10 15.10 15.31 14.90 16.12 159,332 15.390 -3.90%
2014-07-30 0 0.385 0.380 0.385 0.380 0.400 3,385,000 1,318,475 0.3895 15.72 15.51 15.72 15.51 16.33 82,924 15.900 -1.28%
2014-07-29 0 0.390 0.380 0.385 0.380 0.395 2,466,000 953,045 0.3865 15.92 15.51 15.72 15.51 16.12 60,411 15.776 -1.27%
2014-07-28 0 0.395 0.390 0.400 0.390 0.405 3,458,000 1,366,965 0.3953 16.12 15.92 16.33 15.92 16.53 84,712 16.137 -2.47%
2014-07-25 0 0.405 0.400 0.405 0.400 0.415 3,202,000 1,306,725 0.4081 16.53 16.33 16.53 16.33 16.94 78,441 16.659 -1.22%
2014-07-24 0 0.410 0.405 0.410 0.405 0.420 3,696,000 1,520,810 0.4115 16.74 16.53 16.74 16.53 17.14 90,543 16.797 0.00%
2014-07-23 0 0.410 0.405 0.410 0.405 0.420 2,977,000 1,215,630 0.4083 16.74 16.53 16.74 16.53 17.14 72,929 16.669 -1.20%
2014-07-22 0 0.415 0.410 0.415 0.410 0.430 26,167,000 11,009,130 0.4207 16.94 16.74 16.94 16.74 17.55 641,026 17.174 2.47%
2014-07-21 0 0.405 0.405 0.410 0.375 0.410 12,912,000 5,108,535 0.3956 16.53 16.53 16.74 15.31 16.74 316,312 16.150 8.00%
2014-07-18 0 0.375 0.375 0.380 0.370 0.380 2,660,000 997,550 0.3750 15.31 15.31 15.51 15.10 15.51 65,163 15.308 0.00%
2014-07-17 0 0.375 0.370 0.375 0.370 0.410 21,367,000 8,366,970 0.3916 15.31 15.10 15.31 15.10 16.74 523,438 15.985 0.00%
2014-07-16 0 0.375 0.370 0.375 0.365 0.375 3,663,000 1,358,155 0.3708 15.31 15.10 15.31 14.90 15.31 89,734 15.135 -1.32%
2014-07-15 0 0.380 0.375 0.380 0.370 0.385 3,637,000 1,385,705 0.3810 15.51 15.31 15.51 15.10 15.72 89,097 15.553 0.00%
2014-07-14 0 0.380 0.375 0.380 0.375 0.390 2,215,000 850,840 0.3841 15.51 15.31 15.51 15.31 15.92 54,262 15.680 -1.30%
2014-07-11 0 0.385 0.380 0.385 0.380 0.395 5,589,000 2,167,085 0.3877 15.72 15.51 15.72 15.51 16.12 136,916 15.828 0.00%
2014-07-10 0 0.385 0.380 0.385 0.365 0.405 19,172,000 7,486,840 0.3905 15.72 15.51 15.72 14.90 16.53 469,666 15.941 5.48%
2014-07-09 0 0.365 0.360 0.365 0.360 0.370 2,942,000 1,077,785 0.3663 14.90 14.70 14.90 14.70 15.10 72,072 14.954 -3.95%
2014-07-08 0 0.380 0.375 0.380 0.350 0.390 23,283,000 8,779,845 0.3771 15.51 15.31 15.51 14.29 15.92 570,375 15.393 10.14%
2014-07-07 0 0.345 0.345 0.350 0.345 0.360 1,584,000 554,320 0.3499 14.08 14.08 14.29 14.08 14.70 38,804 14.285 -2.82%
2014-07-04 0 0.355 0.350 0.360 0.345 0.360 4,389,000 1,546,080 0.3523 14.49 14.29 14.70 14.08 14.70 107,519 14.380 4.41%
2014-07-03 0 0.340 0.335 0.345 0.335 0.345 896,000 304,270 0.3396 13.88 13.67 14.08 13.67 14.08 21,950 13.862 0.00%
2014-07-02 0 0.340 0.335 0.340 0.335 0.345 2,292,000 783,670 0.3419 13.88 13.67 13.88 13.67 14.08 56,148 13.957 3.03%
2014-06-30 0 0.330 0.330 0.335 0.330 0.335 647,000 214,260 0.3312 13.47 13.47 13.67 13.47 13.67 15,850 13.518 0.00%
2014-06-27 0 0.330 0.330 0.335 0.330 0.335 1,492,000 495,125 0.3319 13.47 13.47 13.67 13.47 13.67 36,550 13.546 -2.94%
2014-06-26 0 0.340 0.335 0.340 0.330 0.350 4,771,000 1,641,810 0.3441 13.88 13.67 13.88 13.47 14.29 116,878 14.047 4.62%
2014-06-25 0 0.325 0.325 0.330 0.325 0.330 715,000 233,645 0.3268 13.27 13.27 13.47 13.27 13.47 17,516 13.339 -1.52%
2014-06-24 0 0.330 0.330 0.335 0.320 0.335 1,324,000 435,885 0.3292 13.47 13.47 13.67 13.06 13.67 32,435 13.439 0.00%
2014-06-23 0 0.330 0.325 0.330 0.325 0.345 2,861,000 944,410 0.3301 13.47 13.27 13.47 13.27 14.08 70,087 13.475 -4.35%
2014-06-20 0 0.345 0.340 0.345 0.340 0.385 18,267,000 6,678,700 0.3656 14.08 13.88 14.08 13.88 15.72 447,496 14.925 -4.17%
2014-06-19 0 0.360 0.360 0.365 0.310 0.360 16,264,000 5,565,390 0.3422 14.70 14.70 14.90 12.65 14.70 398,427 13.968 16.13%
2014-06-18 0 0.310 0.310 0.315 0.310 0.315 1,110,000 346,895 0.3125 12.65 12.65 12.86 12.65 12.86 27,192 12.757 -1.59%
2014-06-17 0 0.315 0.310 0.315 0.315 0.320 911,000 287,970 0.3161 12.86 12.65 12.86 12.86 13.06 22,317 12.903 -1.56%
2014-06-16 0 0.320 0.320 0.325 0.315 0.320 681,000 217,525 0.3194 13.06 13.06 13.27 12.86 13.06 16,683 13.039 0.00%
2014-06-13 0 0.320 0.315 0.325 0.320 0.325 892,000 286,190 0.3208 13.06 12.86 13.27 13.06 13.27 21,852 13.097 0.00%
2014-06-12 0 0.320 0.320 0.325 0.320 0.325 2,222,500 720,595 0.3242 13.06 13.06 13.27 13.06 13.27 54,446 13.235 1.59%
2014-06-11 0 0.315 0.310 0.315 0.310 0.325 542,000 171,785 0.3169 12.86 12.65 12.86 12.65 13.27 13,278 12.938 0.00%
2014-06-10 0 0.315 0.310 0.320 0.310 0.320 498,022 155,191 0.3116 12.86 12.65 13.06 12.65 13.06 12,200 12.720 1.61%
2014-06-09 0 0.310 0.310 0.315 0.310 0.315 1,341,000 422,105 0.3148 12.65 12.65 12.86 12.65 12.86 32,851 12.849 -1.59%
2014-06-06 0 0.315 0.315 0.320 0.310 0.320 1,142,000 361,165 0.3163 12.86 12.86 13.06 12.65 13.06 27,976 12.910 -1.56%
2014-06-05 0 0.320 0.315 0.325 0.315 0.320 1,013,000 320,300 0.3162 13.06 12.86 13.27 12.86 13.06 24,816 12.907 1.59%
2014-06-04 0 0.315 0.315 0.325 0.315 0.330 1,858,000 593,020 0.3192 12.86 12.86 13.27 12.86 13.47 45,516 13.029 -4.55%
2014-06-03 0 0.330 0.325 0.330 0.320 0.330 1,759,000 571,695 0.3250 13.47 13.27 13.47 13.06 13.47 43,091 13.267 -1.49%
2014-05-30 0 0.335 0.330 0.340 0.330 0.345 4,263,000 1,439,795 0.3377 13.67 13.47 13.88 13.47 14.08 104,433 13.787 1.52%
2014-05-29 0 0.330 0.325 0.330 0.320 0.330 2,271,000 738,625 0.3252 13.47 13.27 13.47 13.06 13.47 55,634 13.277 3.13%
2014-05-28 0 0.320 0.320 0.325 0.315 0.330 1,190,400 382,480 0.3213 13.06 13.06 13.27 12.86 13.47 29,162 13.116 1.59%
2014-05-27 0 0.315 0.315 0.325 0.315 0.330 917,000 293,050 0.3196 12.86 12.86 13.27 12.86 13.47 22,464 13.045 -4.55%
2014-05-26 0 0.330 0.320 0.335 0.320 0.340 917,000 296,070 0.3229 13.47 13.06 13.67 13.06 13.88 22,464 13.180 0.00%
2014-05-23 0 0.330 0.330 0.335 0.325 0.355 7,050,000 2,400,520 0.3405 13.47 13.47 13.67 13.27 14.49 172,707 13.899 1.54%
2014-05-22 0 0.325 0.325 0.330 0.310 0.345 5,543,000 1,825,400 0.3293 13.27 13.27 13.47 12.65 14.08 135,790 13.443 3.17%
2014-05-21 0 0.315 0.310 0.315 0.300 0.315 1,414,000 438,585 0.3102 12.86 12.65 12.86 12.25 12.86 34,639 12.661 1.61%
2014-05-20 0 0.310 0.305 0.310 0.305 0.315 850,000 263,585 0.3101 12.65 12.45 12.65 12.45 12.86 20,823 12.658 0.00%
2014-05-19 0 0.310 0.305 0.315 0.305 0.315 1,180,000 366,100 0.3103 12.65 12.45 12.86 12.45 12.86 28,907 12.665 -3.12%
2014-05-16 0 0.320 0.315 0.320 0.315 0.325 572,000 182,635 0.3193 13.06 12.86 13.06 12.86 13.27 14,013 13.034 -1.54%
2014-05-15 0 0.325 0.315 0.325 0.315 0.330 957,851 308,965 0.3226 13.27 12.86 13.27 12.86 13.47 23,465 13.167 0.00%
2014-05-14 0 0.325 0.320 0.325 0.320 0.325 854,000 274,445 0.3214 13.27 13.06 13.27 13.06 13.27 20,921 13.118 1.56%
2014-05-13 0 0.320 0.320 0.325 0.315 0.330 1,730,000 559,620 0.3235 13.06 13.06 13.27 12.86 13.47 42,381 13.205 1.59%
2014-05-12 0 0.315 0.310 0.315 0.310 0.325 1,371,000 432,460 0.3154 12.86 12.65 12.86 12.65 13.27 33,586 12.876 1.61%
2014-05-09 0 0.310 0.305 0.310 0.310 0.315 450,000 141,340 0.3141 12.65 12.45 12.65 12.65 12.86 11,024 12.821 -3.12%
2014-05-08 0 0.320 0.315 0.320 0.315 0.325 598,000 190,515 0.3186 13.06 12.86 13.06 12.86 13.27 14,649 13.005 1.59%
2014-05-07 0 0.315 0.315 0.330 0.315 0.320 583,000 183,905 0.3154 12.86 12.86 13.47 12.86 13.06 14,282 12.877 -1.56%
2014-05-05 0 0.320 0.320 0.330 0.320 0.325 50,000 16,020 0.3204 13.06 13.06 13.47 13.06 13.27 1,225 13.079 -3.03%
2014-05-02 0 0.330 0.325 0.330 0.325 0.330 370,000 120,880 0.3267 13.47 13.27 13.47 13.27 13.47 9,064 13.336 1.54%
2014-04-30 0 0.325 0.330 0.335 0.325 0.335 755,000 249,095 0.3299 13.27 13.47 13.67 13.27 13.67 18,496 13.468 -1.52%
2014-04-29 0 0.330 0.330 0.335 0.325 0.335 1,195,000 395,900 0.3313 13.47 13.47 13.67 13.27 13.67 29,274 13.524 -1.49%
2014-04-28 0 0.335 0.335 0.340 0.330 0.340 511,000 170,730 0.3341 13.67 13.67 13.88 13.47 13.88 12,518 13.639 -5.63%
2014-04-25 0 0.355 0.345 0.355 0.340 0.370 1,294,000 454,310 0.3511 14.49 14.08 14.49 13.88 15.10 31,700 14.332 -2.74%
2014-04-24 0 0.365 0.365 0.370 0.340 0.370 7,525,000 2,699,605 0.3588 14.90 14.90 15.10 13.88 15.10 184,344 14.644 7.35%
2014-04-23 0 0.340 0.335 0.340 0.315 0.350 3,300,000 1,128,655 0.3420 13.88 13.67 13.88 12.86 14.29 80,842 13.961 7.94%
2014-04-22 0 0.315 0.315 0.325 0.315 0.325 599,000 191,695 0.3200 12.86 12.86 13.27 12.86 13.27 14,674 13.064 -4.55%
2014-04-17 0 0.330 0.325 0.330 0.315 0.330 697,000 228,320 0.3276 13.47 13.27 13.47 12.86 13.47 17,075 13.372 3.13%
2014-04-16 0 0.320 0.315 0.320 0.320 0.330 575,000 187,000 0.3252 13.06 12.86 13.06 13.06 13.47 14,086 13.276 0.00%
2014-04-15 0 0.320 0.320 0.330 0.320 0.340 2,166,000 708,460 0.3271 13.06 13.06 13.47 13.06 13.88 53,062 13.352 -5.88%
2014-04-14 0 0.340 0.340 0.345 0.335 0.350 1,089,000 369,195 0.3390 13.88 13.88 14.08 13.67 14.29 26,678 13.839 -2.86%
2014-04-11 0 0.350 0.340 0.355 0.340 0.355 95,000 32,735 0.3446 14.29 13.88 14.49 13.88 14.49 2,327 14.066 -2.78%
2014-04-10 0 0.360 0.355 0.360 0.345 0.360 624,000 222,230 0.3561 14.70 14.49 14.70 14.08 14.70 15,286 14.538 2.86%
2014-04-09 0 0.350 0.350 0.355 0.340 0.350 1,154,000 397,390 0.3444 14.29 14.29 14.49 13.88 14.29 28,270 14.057 2.94%
2014-04-08 0 0.340 0.335 0.340 0.335 0.345 594,000 201,870 0.3398 13.88 13.67 13.88 13.67 14.08 14,552 13.873 0.00%
2014-04-07 0 0.340 0.340 0.345 0.335 0.350 535,000 184,355 0.3446 13.88 13.88 14.08 13.67 14.29 13,106 14.066 -2.86%
2014-04-04 0 0.350 0.350 0.355 0.345 0.350 547,000 191,335 0.3498 14.29 14.29 14.49 14.08 14.29 13,400 14.279 -4.11%
2014-04-03 0 0.365 0.360 0.365 0.360 0.365 800,870 290,160 0.3623 14.90 14.70 14.90 14.70 14.90 19,619 14.790 0.00%
2014-04-02 0 0.365 0.365 0.370 0.365 0.380 1,503,000 559,835 0.3725 14.90 14.90 15.10 14.90 15.51 36,820 15.205 -3.95%
2014-04-01 0 0.380 0.380 0.385 0.350 0.390 4,928,000 1,854,440 0.3763 15.51 15.51 15.72 14.29 15.92 120,724 15.361 7.04%
2014-03-31 0 0.355 0.335 0.355 0.340 0.355 747,000 258,940 0.3466 14.49 13.67 14.49 13.88 14.49 18,300 14.150 2.90%
2014-03-28 0 0.345 0.335 0.345 0.335 0.355 2,181,000 744,965 0.3416 14.08 13.67 14.08 13.67 14.49 53,429 13.943 4.55%
2014-03-27 0 0.330 0.330 0.335 0.325 0.360 4,054,000 1,369,355 0.3378 13.47 13.47 13.67 13.27 14.70 99,313 13.788 -8.33%
2014-03-26 0 0.360 0.360 0.370 0.360 0.370 1,559,000 563,260 0.3613 14.70 14.70 15.10 14.70 15.10 38,192 14.748 -1.37%
2014-03-25 0 0.365 0.365 0.370 0.360 0.380 1,838,000 677,340 0.3685 14.90 14.90 15.10 14.70 15.51 45,026 15.043 -5.19%
2014-03-24 0 0.385 0.380 0.390 0.380 0.390 1,004,000 388,290 0.3867 15.72 15.51 15.92 15.51 15.92 24,595 15.787 1.32%
2014-03-21 0 0.380 0.380 0.385 0.380 0.395 3,076,000 1,188,100 0.3862 15.51 15.51 15.72 15.51 16.12 75,354 15.767 -3.80%
2014-03-20 0 0.395 0.390 0.395 0.375 0.435 16,848,000 6,661,535 0.3954 16.12 15.92 16.12 15.31 17.76 412,734 16.140 -8.14%
2014-03-19 0 0.430 0.430 0.440 0.430 0.440 2,440,000 1,058,685 0.4339 17.55 17.55 17.96 17.55 17.96 59,774 17.712 -2.27%
2014-03-18 0 0.440 0.440 0.445 0.435 0.445 960,000 421,815 0.4394 17.96 17.96 18.17 17.76 18.17 23,518 17.936 1.15%
2014-03-17 0 0.435 0.430 0.440 0.430 0.440 1,677,000 727,080 0.4336 17.76 17.55 17.96 17.55 17.96 41,082 17.698 0.00%
2014-03-14 0 0.435 0.435 0.440 0.430 0.450 4,603,000 2,021,455 0.4392 17.76 17.76 17.96 17.55 18.37 112,762 17.927 -1.14%
2014-03-13 0 0.440 0.435 0.440 0.435 0.455 6,859,000 3,070,345 0.4476 17.96 17.76 17.96 17.76 18.57 168,028 18.273 -1.12%
2014-03-12 0 0.445 0.445 0.450 0.445 0.465 9,372,000 4,257,890 0.4543 18.17 18.17 18.37 18.17 18.98 229,590 18.546 -4.30%
2014-03-11 0 0.465 0.465 0.470 0.460 0.485 8,821,000 4,165,135 0.4722 18.98 18.98 19.19 18.78 19.80 216,092 19.275 0.00%
2014-03-10 0 0.465 0.460 0.465 0.455 0.470 6,008,000 2,766,150 0.4604 18.98 18.78 18.98 18.57 19.19 147,181 18.794 0.00%
2014-03-07 0 0.465 0.460 0.470 0.455 0.510 49,494,000 23,895,140 0.4828 18.98 18.78 19.19 18.57 20.82 1,212,479 19.708 1.09%
2014-03-06 0 0.460 0.455 0.460 0.445 0.460 5,592,000 2,534,685 0.4533 18.78 18.57 18.78 18.17 18.78 136,990 18.503 2.22%
2014-03-05 0 0.450 0.450 0.455 0.445 0.475 7,044,000 3,213,095 0.4561 18.37 18.37 18.57 18.17 19.39 172,560 18.620 -3.23%
2014-03-04 0 0.465 0.460 0.465 0.455 0.500 36,901,000 17,523,275 0.4749 18.98 18.78 18.98 18.57 20.41 903,982 19.385 4.49%
2014-03-03 0 0.445 0.440 0.445 0.430 0.450 7,625,000 3,383,135 0.4437 18.17 17.96 18.17 17.55 18.37 186,793 18.112 2.30%
2014-02-28 0 0.435 0.430 0.440 0.430 0.440 2,676,000 1,157,055 0.4324 17.76 17.55 17.96 17.55 17.96 65,555 17.650 0.00%
2014-02-27 0 0.435 0.435 0.440 0.425 0.450 9,780,687 4,269,090 0.4365 17.76 17.76 17.96 17.35 18.37 239,602 17.817 1.16%
2014-02-26 0 0.430 0.430 0.435 0.425 0.435 2,382,000 1,026,280 0.4308 17.55 17.55 17.76 17.35 17.76 58,353 17.587 -2.27%
2014-02-25 0 0.440 0.435 0.440 0.435 0.455 2,816,000 1,245,610 0.4423 17.96 17.76 17.96 17.76 18.57 68,985 18.056 -1.12%
2014-02-24 0 0.445 0.445 0.450 0.445 0.455 2,349,000 1,055,190 0.4492 18.17 18.17 18.37 18.17 18.57 57,545 18.337 0.00%
2014-02-21 0 0.445 0.445 0.450 0.440 0.465 4,395,000 1,976,305 0.4497 18.17 18.17 18.37 17.96 18.98 107,666 18.356 -2.20%
2014-02-20 0 0.455 0.455 0.460 0.450 0.465 2,574,000 1,173,015 0.4557 18.57 18.57 18.78 18.37 18.98 63,057 18.603 -1.09%
2014-02-19 0 0.460 0.455 0.460 0.450 0.470 7,236,000 3,332,340 0.4605 18.78 18.57 18.78 18.37 19.19 177,264 18.799 -1.08%
2014-02-18 0 0.465 0.465 0.470 0.460 0.475 7,346,000 3,430,445 0.4670 18.98 18.98 19.19 18.78 19.39 179,959 19.062 -2.11%
2014-02-17 0 0.475 0.470 0.480 0.475 0.490 5,037,000 2,413,930 0.4792 19.39 19.19 19.59 19.39 20.00 123,394 19.563 -1.04%
2014-02-14 0 0.480 0.480 0.485 0.470 0.500 12,654,000 6,147,920 0.4858 19.59 19.59 19.80 19.19 20.41 309,991 19.833 2.13%
2014-02-13 0 0.470 0.465 0.470 0.465 0.485 6,891,000 3,268,120 0.4743 19.19 18.98 19.19 18.98 19.80 168,812 19.360 1.08%
2014-02-12 0 0.465 0.465 0.470 0.460 0.485 8,647,000 4,066,320 0.4703 18.98 18.98 19.19 18.78 19.80 211,830 19.196 -3.12%
2014-02-11 0 0.480 0.475 0.485 0.475 0.495 8,792,000 4,253,095 0.4837 19.59 19.39 19.80 19.39 20.21 215,382 19.747 -1.03%
2014-02-10 0 0.485 0.485 0.490 0.465 0.510 32,994,000 16,300,755 0.4941 19.80 19.80 20.00 18.98 20.82 808,270 20.167 3.19%
2014-02-07 0 0.470 0.470 0.475 0.465 0.490 11,292,000 5,341,565 0.4730 19.19 19.19 19.39 18.98 20.00 276,626 19.310 -3.09%
2014-02-06 0 0.485 0.480 0.485 0.460 0.490 22,701,000 10,835,975 0.4773 19.80 19.59 19.80 18.78 20.00 556,117 19.485 5.43%
2014-02-05 0 0.460 0.455 0.460 0.450 0.540 57,761,000 28,084,990 0.4862 18.78 18.57 18.78 18.37 22.04 1,414,999 19.848 -11.54%
2014-02-04 0 0.520 0.520 0.530 0.510 0.570 29,226,000 15,844,520 0.5421 21.23 21.23 21.63 20.82 23.27 715,964 22.130 -7.14%
2014-01-30 0 0.560 0.550 0.560 0.530 0.570 40,547,000 22,365,650 0.5516 22.86 22.45 22.86 21.63 23.27 993,300 22.517 -5.08%
2014-01-29 0 0.590 0.580 0.590 0.510 0.600 107,856,000 61,492,620 0.5701 24.08 23.68 24.08 20.82 24.49 2,642,201 23.273 18.00%
2014-01-28 0 0.500 0.500 0.510 0.450 0.510 27,048,000 13,143,270 0.4859 20.41 20.41 20.82 18.37 20.82 662,608 19.836 8.70%
2014-01-27 0 0.460 0.460 0.465 0.435 0.480 21,851,000 9,985,695 0.4570 18.78 18.78 18.98 17.76 19.59 535,295 18.655 0.00%
2014-01-24 0 0.460 0.455 0.460 0.415 0.530 129,998,000 63,342,775 0.4873 18.78 18.57 18.78 16.94 21.63 3,184,624 19.890 8.24%
2014-01-23 0 0.425 0.425 0.430 0.425 0.435 6,250,000 2,669,105 0.4271 17.35 17.35 17.55 17.35 17.76 153,109 17.433 -3.41%
2014-01-22 0 0.440 0.435 0.440 0.435 0.460 24,496,000 11,035,905 0.4505 17.96 17.76 17.96 17.76 18.78 600,090 18.390 -1.12%
2014-01-21 0 0.445 0.440 0.445 0.430 0.450 7,931,000 3,506,300 0.4421 18.17 17.96 18.17 17.55 18.37 194,290 18.047 1.14%
2014-01-20 0 0.440 0.430 0.435 0.430 0.460 22,210,000 9,883,625 0.4450 17.96 17.55 17.76 17.55 18.78 544,089 18.165 2.33%
2014-01-17 0 0.430 0.425 0.435 0.430 0.430 1,649,000 709,795 0.4304 17.55 17.35 17.76 17.55 17.55 40,396 17.571 0.00%
2014-01-16 0 0.430 0.425 0.430 0.425 0.445 7,242,000 3,164,815 0.4370 17.55 17.35 17.55 17.35 18.17 177,411 17.839 0.00%
2014-01-15 0 0.430 0.425 0.430 0.425 0.440 3,939,300 1,698,544 0.4312 17.55 17.35 17.55 17.35 17.96 96,503 17.601 -1.15%
2014-01-14 0 0.435 0.430 0.435 0.430 0.450 15,191,000 6,678,865 0.4397 17.76 17.55 17.76 17.55 18.37 372,141 17.947 -1.14%
2014-01-13 0 0.440 0.435 0.445 0.420 0.445 15,094,000 6,609,960 0.4379 17.96 17.76 18.17 17.14 18.17 369,765 17.876 3.53%
2014-01-10 0 0.425 0.420 0.430 0.410 0.445 11,621,000 5,007,355 0.4309 17.35 17.14 17.55 16.74 18.17 284,685 17.589 2.41%
2014-01-09 0 0.415 0.415 0.420 0.405 0.430 7,746,000 3,240,080 0.4183 16.94 16.94 17.14 16.53 17.55 189,758 17.075 -2.35%
2014-01-08 0 0.425 0.420 0.430 0.420 0.450 8,447,000 3,661,780 0.4335 17.35 17.14 17.55 17.14 18.37 206,930 17.696 -4.49%
2014-01-07 0 0.445 0.440 0.445 0.420 0.460 29,071,000 12,788,950 0.4399 18.17 17.96 18.17 17.14 18.78 712,166 17.958 7.23%
2014-01-06 0 0.415 0.410 0.420 0.410 0.440 7,925,000 3,309,120 0.4176 16.94 16.74 17.14 16.74 17.96 194,143 17.045 -5.68%
2014-01-03 0 0.440 0.440 0.445 0.435 0.460 4,060,000 1,787,895 0.4404 17.96 17.96 18.17 17.76 18.78 99,460 17.976 -3.30%
2014-01-02 0 0.455 0.450 0.455 0.445 0.460 6,428,000 2,891,915 0.4499 18.57 18.37 18.57 18.17 18.78 157,470 18.365 -1.09%
2013-12-31 0 0.460 0.455 0.465 0.455 0.470 3,713,000 1,717,005 0.4624 18.78 18.57 18.98 18.57 19.19 90,959 18.877 -1.08%
2013-12-30 0 0.465 0.455 0.465 0.455 0.470 2,425,000 1,123,955 0.4635 18.98 18.57 18.98 18.57 19.19 59,406 18.920 -1.06%
2013-12-27 0 0.470 0.470 0.475 0.455 0.480 9,615,000 4,511,910 0.4693 19.19 19.19 19.39 18.57 19.59 235,543 19.155 3.30%
2013-12-24 0 0.455 0.445 0.455 0.435 0.455 2,841,000 1,280,165 0.4506 18.57 18.17 18.57 17.76 18.57 69,597 18.394 3.41%
2013-12-23 0 0.440 0.435 0.440 0.435 0.455 3,143,000 1,391,750 0.4428 17.96 17.76 17.96 17.76 18.57 76,996 18.076 0.00%
2013-12-20 0 0.440 0.440 0.445 0.435 0.470 8,891,000 3,947,465 0.4440 17.96 17.96 18.17 17.76 19.19 217,807 18.124 -4.35%
2013-12-19 0 0.460 0.455 0.460 0.455 0.485 4,132,000 1,932,355 0.4677 18.78 18.57 18.78 18.57 19.80 101,224 19.090 -2.13%
2013-12-18 0 0.470 0.465 0.470 0.455 0.495 9,401,000 4,494,130 0.4780 19.19 18.98 19.19 18.57 20.21 230,301 19.514 2.17%
2013-12-17 0 0.460 0.450 0.460 0.445 0.470 13,416,000 6,097,135 0.4545 18.78 18.37 18.78 18.17 19.19 328,658 18.552 0.00%
2013-12-16 0 0.460 0.455 0.465 0.455 0.485 17,016,000 7,934,485 0.4663 18.78 18.57 18.98 18.57 19.80 416,849 19.034 -4.17%
2013-12-13 0 0.480 0.470 0.480 0.450 0.530 70,423,000 34,831,395 0.4946 19.59 19.19 19.59 18.37 21.63 1,725,187 20.190 6.67%
2013-12-12 0 0.450 0.445 0.450 0.430 0.460 7,319,000 3,282,610 0.4485 18.37 18.17 18.37 17.55 18.78 179,297 18.308 3.45%
2013-12-11 0 0.435 0.435 0.440 0.420 0.450 10,780,000 4,695,915 0.4356 17.76 17.76 17.96 17.14 18.37 264,083 17.782 -3.33%
2013-12-10 0 0.450 0.445 0.455 0.440 0.475 14,555,000 6,606,470 0.4539 18.37 18.17 18.57 17.96 19.39 356,561 18.528 -5.26%
2013-12-09 0 0.475 0.470 0.475 0.440 0.510 61,630,000 29,807,965 0.4837 19.39 19.19 19.39 17.96 20.82 1,509,780 19.743 7.95%
2013-12-06 0 0.440 0.435 0.440 0.430 0.470 28,589,000 12,922,390 0.4520 17.96 17.76 17.96 17.55 19.19 700,359 18.451 1.15%
2013-12-05 0 0.435 0.435 0.440 0.430 0.500 49,514,000 22,845,770 0.4614 17.76 17.76 17.96 17.55 20.41 1,212,969 18.835 -14.71%
2013-12-04 0 0.510 0.495 0.510 0.405 0.530 174,398,600 84,932,179 0.4870 20.82 20.21 20.82 16.53 21.63 4,272,328 19.880 45.71%
2013-12-03 0 0.350 0.350 0.355 0.340 0.365 11,744,000 4,196,080 0.3573 14.29 14.29 14.49 13.88 14.90 287,698 14.585 1.45%
2013-12-02 0 0.345 0.345 0.350 0.340 0.360 4,947,000 1,726,235 0.3489 14.08 14.08 14.29 13.88 14.70 121,189 14.244 0.00%
2013-11-29 0 0.345 0.345 0.350 0.345 0.365 5,348,500 1,877,772 0.3511 14.08 14.08 14.29 14.08 14.90 131,025 14.331 -4.17%
2013-11-28 0 0.360 0.355 0.365 0.355 0.385 17,153,000 6,393,625 0.3727 14.70 14.49 14.90 14.49 15.72 420,205 15.215 2.86%
2013-11-27 0 0.350 0.340 0.350 0.340 0.355 2,899,000 1,003,390 0.3461 14.29 13.88 14.29 13.88 14.49 71,018 14.129 -1.41%
2013-11-26 0 0.355 0.350 0.355 0.350 0.360 1,324,000 470,020 0.3550 14.49 14.29 14.49 14.29 14.70 32,435 14.491 0.00%
2013-11-25 0 0.355 0.350 0.360 0.355 0.365 2,293,000 823,220 0.3590 14.49 14.29 14.70 14.49 14.90 56,173 14.655 -1.39%
2013-11-22 0 0.360 0.355 0.365 0.355 0.375 5,513,000 2,016,365 0.3657 14.70 14.49 14.90 14.49 15.31 135,055 14.930 -1.37%
2013-11-21 0 0.365 0.360 0.365 0.350 0.390 13,052,000 4,899,230 0.3754 14.90 14.70 14.90 14.29 15.92 319,741 15.322 2.82%
2013-11-20 0 0.355 0.350 0.360 0.350 0.385 6,455,000 2,368,645 0.3669 14.49 14.29 14.70 14.29 15.72 158,131 14.979 -2.74%
2013-11-19 0 0.365 0.365 0.370 0.345 0.380 11,630,000 4,254,020 0.3658 14.90 14.90 15.10 14.08 15.51 284,906 14.931 2.82%
2013-11-18 0 0.355 0.355 0.360 0.350 0.375 7,393,113 2,643,443 0.3576 14.49 14.49 14.70 14.29 15.31 181,113 14.596 -4.05%
2013-11-15 0 0.370 0.370 0.375 0.360 0.410 38,930,000 15,001,305 0.3853 15.10 15.10 15.31 14.70 16.74 953,687 15.730 -2.63%
2013-11-14 0 0.380 0.375 0.380 0.305 0.385 52,426,000 18,337,560 0.3498 15.51 15.31 15.51 12.45 15.72 1,284,305 14.278 24.59%
2013-11-13 0 0.305 0.305 0.310 0.295 0.335 10,252,000 3,249,480 0.3170 12.45 12.45 12.65 12.04 13.67 251,148 12.938 1.67%
2013-11-12 0 0.300 0.295 0.300 0.295 0.310 2,672,000 812,190 0.3040 12.25 12.04 12.25 12.04 12.65 65,457 12.408 -3.23%
2013-11-11 0 0.310 0.305 0.310 0.305 0.325 2,741,000 870,070 0.3174 12.65 12.45 12.65 12.45 13.27 67,148 12.958 0.00%
2013-11-08 0 0.310 0.310 0.315 0.295 0.330 13,964,000 4,342,960 0.3110 12.65 12.65 12.86 12.04 13.47 342,083 12.696 -7.46%
2013-11-07 0 0.335 0.335 0.340 0.330 0.355 3,478,000 1,205,610 0.3466 13.67 13.67 13.88 13.47 14.49 85,202 14.150 -2.90%
2013-11-06 0 0.345 0.345 0.350 0.315 0.365 22,428,000 7,822,090 0.3488 14.08 14.08 14.29 12.86 14.90 549,430 14.237 6.15%
2013-11-05 0 0.325 0.325 0.330 0.310 0.350 12,700,000 4,243,900 0.3342 13.27 13.27 13.47 12.65 14.29 311,118 13.641 0.00%
2013-11-04 0 0.325 0.325 0.330 0.320 0.360 11,552,000 3,901,045 0.3377 13.27 13.27 13.47 13.06 14.70 282,995 13.785 -7.14%
2013-11-01 0 0.350 0.345 0.350 0.320 0.355 21,949,000 7,320,895 0.3335 14.29 14.08 14.29 13.06 14.49 537,695 13.615 4.48%
2013-10-31 0 0.335 0.330 0.335 0.325 0.375 32,160,000 11,304,925 0.3515 13.67 13.47 13.67 13.27 15.31 787,839 14.349 -8.22%
2013-10-30 0 0.365 0.365 0.370 0.275 0.400 170,699,442 58,551,635 0.3430 14.90 14.90 15.10 11.23 16.33 4,181,707 14.002 35.19%
2013-10-29 0 0.270 0.260 0.270 0.238 0.270 17,545,000 4,564,128 0.2601 11.02 10.61 11.02 9.715 11.02 429,808 10.619 12.50%
2013-10-28 0 0.240 0.239 0.250 0.238 0.245 800,000 193,486 0.2419 9.797 9.756 10.21 9.715 10.00 19,598 9.8727 -2.83%
2013-10-25 0 0.247 0.244 0.247 0.240 0.247 1,036,000 254,239 0.2454 10.08 9.960 10.08 9.797 10.08 25,379 10.018 3.78%
2013-10-24 0 0.238 0.238 0.245 0.238 0.238 73,000 17,374 0.2380 9.715 9.715 10.00 9.715 9.715 1,788 9.7153 -0.83%
2013-10-23 0 0.240 0.240 0.244 0.240 0.241 694,000 166,723 0.2402 9.797 9.797 9.960 9.797 9.838 17,001 9.8065 -1.64%
2013-10-22 0 0.244 0.244 0.247 0.244 0.244 621,000 151,524 0.2440 9.960 9.960 10.08 9.960 9.960 15,213 9.9602 -0.41%
2013-10-21 0 0.245 0.244 0.247 0.241 0.249 1,938,000 470,724 0.2429 10.00 9.960 10.08 9.838 10.16 47,476 9.9150 0.00%
2013-10-18 0 0.245 0.245 0.250 0.236 0.250 1,539,000 373,644 0.2428 10.00 10.00 10.21 9.634 10.21 37,702 9.9106 -0.81%
2013-10-17 0 0.247 0.242 0.247 0.242 0.247 365,000 88,738 0.2431 10.08 9.879 10.08 9.879 10.08 8,942 9.9242 -1.20%
2013-10-16 0 0.250 0.242 0.250 0.240 0.250 714,000 174,920 0.2450 10.21 9.879 10.21 9.797 10.21 17,491 10.000 4.17%
2013-10-15 0 0.240 0.238 0.245 0.240 0.245 370,000 89,400 0.2416 9.797 9.715 10.00 9.797 10.00 9,064 9.8631 -2.04%
2013-10-11 0 0.245 0.241 0.245 0.239 0.248 235,000 56,513 0.2405 10.00 9.838 10.00 9.756 10.12 5,757 9.8166 0.82%
2013-10-10 0 0.243 0.245 0.250 0.235 0.242 1,330,000 316,206 0.2377 9.919 10.00 10.21 9.593 9.879 32,582 9.7050 0.41%
2013-10-09 0 0.242 0.242 0.248 0.239 0.239 86,000 20,554 0.2390 9.879 9.879 10.12 9.756 9.756 2,107 9.7561 -2.42%
2013-10-08 0 0.248 0.246 0.255 0.242 0.260 4,164,000 1,052,197 0.2527 10.12 10.04 10.41 9.879 10.61 102,008 10.315 3.33%
2013-10-07 0 0.240 0.235 0.240 - - 150,000 37,500 0.2500 9.797 9.593 9.797 - - 3,675 10.205 0.00%
2013-10-04 0 0.240 0.236 0.240 0.236 0.240 470,000 111,530 0.2373 9.797 9.634 9.797 9.634 9.797 11,514 9.6866 -0.41%
2013-10-03 0 0.241 0.237 0.241 0.242 0.242 45,080 10,908 0.2420 9.838 9.674 9.838 9.879 9.879 1,104 9.8773 -0.41%
2013-10-02 0 0.242 0.237 0.242 0.234 0.242 851,000 203,271 0.2389 9.879 9.674 9.879 9.552 9.879 20,847 9.7504 0.83%
2013-09-30 0 0.240 0.240 0.245 0.235 0.240 21,000 5,020 0.2390 9.797 9.797 10.00 9.593 9.797 514 9.7580 -2.04%
2013-09-27 0 0.245 0.244 0.255 0.240 0.245 167,000 40,165 0.2405 10.00 9.960 10.41 9.797 10.00 4,091 9.8177 0.00%
2013-09-26 0 0.245 0.240 0.245 - - 0 0 - 10.00 9.797 10.00 - - 0 - -1.61%
2013-09-25 0 0.249 0.241 0.250 0.238 0.249 62,000 14,774 0.2383 10.16 9.838 10.21 9.715 10.16 1,519 9.7271 3.32%
2013-09-24 0 0.241 0.240 0.250 0.241 0.241 222,000 53,502 0.2410 9.838 9.797 10.21 9.838 9.838 5,438 9.8377 -0.41%
2013-09-23 0 0.242 0.242 0.245 0.240 0.240 32,000 7,680 0.2400 9.879 9.879 10.00 9.797 9.797 784 9.7969 -1.22%
2013-09-19 0 0.245 0.245 0.250 0.245 0.255 164,000 40,590 0.2475 10.00 10.00 10.21 10.00 10.41 4,018 10.103 -3.92%
2013-09-18 0 0.255 0.245 0.255 0.237 0.255 1,231,000 303,765 0.2468 10.41 10.00 10.41 9.674 10.41 30,156 10.073 8.51%
2013-09-17 0 0.235 0.235 0.246 0.235 0.235 200,000 47,000 0.2350 9.593 9.593 10.04 9.593 9.593 4,899 9.5928 -1.67%
2013-09-16 0 0.239 0.236 0.250 0.234 0.239 39,000 9,171 0.2352 9.756 9.634 10.21 9.552 9.756 955 9.5991 0.42%
2013-09-13 0 0.238 0.237 0.239 0.234 0.239 541,000 127,975 0.2366 9.715 9.674 9.756 9.552 9.756 13,253 9.6562 -0.83%
2013-09-12 0 0.240 0.240 0.241 0.236 0.245 781,000 186,967 0.2394 9.797 9.797 9.838 9.634 10.00 19,133 9.7722 -2.44%
2013-09-11 0 0.246 0.244 0.249 0.243 0.246 51,000 12,452 0.2442 10.04 9.960 10.16 9.919 10.04 1,249 9.9666 -1.60%
2013-09-10 0 0.250 0.249 0.250 0.243 0.250 634,000 154,861 0.2443 10.21 10.16 10.21 9.919 10.21 15,531 9.9708 0.00%
2013-09-09 0 0.250 0.245 0.255 0.245 0.255 1,069,000 267,880 0.2506 10.21 10.00 10.41 10.00 10.41 26,188 10.229 2.46%
2013-09-06 0 0.244 0.244 0.250 0.238 0.244 243,000 58,746 0.2418 9.960 9.960 10.21 9.715 9.960 5,953 9.8685 0.00%
2013-09-05 0 0.244 0.242 0.244 0.234 0.255 2,123,000 522,405 0.2461 9.960 9.879 9.960 9.552 10.41 52,008 10.045 3.39%
2013-09-04 0 0.236 0.236 0.250 0.235 0.235 20,500 4,815 0.2349 9.634 9.634 10.21 9.593 9.593 502 9.5878 -0.84%
2013-09-03 0 0.238 0.238 0.250 0.238 0.245 1,675,000 402,579 0.2403 9.715 9.715 10.21 9.715 10.00 41,033 9.8110 -0.83%
2013-09-02 0 0.240 0.240 0.245 0.230 0.245 316,000 76,144 0.2410 9.797 9.797 10.00 9.389 10.00 7,741 9.8362 1.69%
2013-08-30 0 0.236 0.236 0.244 0.234 0.244 490,000 116,175 0.2371 9.634 9.634 9.960 9.552 9.960 12,004 9.6782 -1.67%
2013-08-29 0 0.240 0.233 0.242 0.240 0.240 475,000 113,900 0.2398 9.797 9.511 9.879 9.797 9.797 11,636 9.7883 1.27%
2013-08-28 0 0.237 0.237 0.240 0.230 0.240 256,000 60,320 0.2356 9.674 9.674 9.797 9.389 9.797 6,271 9.6183 -1.66%
2013-08-27 0 0.241 0.235 0.245 0.245 0.245 40,000 9,800 0.2450 9.838 9.593 10.00 10.00 10.00 980 10.001 0.00%
2013-08-26 0 0.241 0.237 0.249 0.230 0.250 121,000 27,960 0.2311 9.838 9.674 10.16 9.389 10.21 2,964 9.4326 -2.03%
2013-08-23 0 0.246 0.246 0.250 0.244 0.260 1,502,000 377,118 0.2511 10.04 10.04 10.21 9.960 10.61 36,795 10.249 2.50%
2013-08-22 0 0.240 0.240 0.250 0.232 0.260 330,000 81,130 0.2458 9.797 9.797 10.21 9.470 10.61 8,084 10.036 0.42%
2013-08-21 0 0.239 0.225 0.245 - - 0 0 - 9.756 9.185 10.00 - - 0 - 0.00%
2013-08-20 0 0.239 0.237 0.243 0.239 0.260 649,000 156,748 0.2415 9.756 9.674 9.919 9.756 10.61 15,899 9.8591 -2.05%
2013-08-19 0 0.244 0.244 0.248 0.244 0.244 240,000 58,560 0.2440 9.960 9.960 10.12 9.960 9.960 5,879 9.9602 -2.40%
2013-08-16 0 0.250 0.250 0.255 0.236 0.260 732,200 177,318 0.2422 10.21 10.21 10.41 9.634 10.61 17,937 9.8856 4.17%
2013-08-15 0 0.240 0.240 0.246 0.240 0.240 490,000 117,600 0.2400 9.797 9.797 10.04 9.797 9.797 12,004 9.7969 0.00%
2013-08-13 0 0.240 0.240 0.250 0.238 0.245 160,000 38,345 0.2397 9.797 9.797 10.21 9.715 10.00 3,920 9.7829 0.00%
2013-08-12 0 0.240 0.240 0.249 0.237 0.240 60,000 14,370 0.2395 9.797 9.797 10.16 9.674 9.797 1,470 9.7765 0.00%
2013-08-09 0 0.240 0.237 0.244 0.237 0.240 19,000 4,530 0.2384 9.797 9.674 9.960 9.674 9.797 465 9.7325 1.27%
2013-08-08 0 0.237 0.237 0.246 0.235 0.250 207,000 50,007 0.2416 9.674 9.674 10.04 9.593 10.21 5,071 9.8614 0.00%
2013-08-07 0 0.237 0.236 0.237 0.237 0.239 180,000 42,860 0.2381 9.674 9.634 9.674 9.674 9.756 4,410 9.7198 -2.07%
2013-08-06 0 0.242 0.242 0.250 0.237 0.239 160,000 38,170 0.2386 9.879 9.879 10.21 9.674 9.756 3,920 9.7382 0.41%
2013-08-05 0 0.241 0.241 0.250 0.240 0.250 1,547,000 378,297 0.2445 9.838 9.838 10.21 9.797 10.21 37,898 9.9821 -3.60%
2013-08-02 0 0.250 0.243 0.250 0.250 0.260 774,000 196,370 0.2537 10.21 9.919 10.21 10.21 10.61 18,961 10.356 -3.85%
2013-08-01 0 0.260 0.250 0.260 0.240 0.260 1,090,000 271,854 0.2494 10.61 10.21 10.61 9.797 10.61 26,702 10.181 7.00%
2013-07-31 0 0.243 0.243 0.247 0.237 0.243 1,180,000 284,495 0.2411 9.919 9.919 10.08 9.674 9.919 28,907 9.8417 1.67%
2013-07-30 0 0.239 0.239 0.244 0.236 0.244 872,000 207,145 0.2376 9.756 9.756 9.960 9.634 9.960 21,362 9.6970 2.58%
2013-07-29 0 0.233 0.233 0.239 0.231 0.233 26,000 6,052 0.2328 9.511 9.511 9.756 9.430 9.511 637 9.5018 -2.92%
2013-07-26 0 0.240 0.240 0.246 0.240 0.247 495,000 120,802 0.2440 9.797 9.797 10.04 9.797 10.08 12,126 9.9620 -2.83%
2013-07-25 0 0.247 0.240 0.247 0.247 0.247 103,000 25,441 0.2470 10.08 9.797 10.08 10.08 10.08 2,523 10.083 -0.80%
2013-07-24 0 0.249 0.241 0.260 0.243 0.249 1,191,000 291,531 0.2448 10.16 9.838 10.61 9.919 10.16 29,177 9.9920 5.06%
2013-07-23 0 0.237 0.237 0.238 0.230 0.246 1,388,000 328,428 0.2366 9.674 9.674 9.715 9.389 10.04 34,003 9.6589 3.04%
2013-07-22 0 0.230 0.230 0.241 0.224 0.231 1,030,000 236,855 0.2300 9.389 9.389 9.838 9.144 9.430 25,232 9.3869 -1.71%
2013-07-19 0 0.234 0.234 0.239 0.231 0.237 435,000 102,221 0.2350 9.552 9.552 9.756 9.430 9.674 10,656 9.5924 -3.70%
2013-07-18 0 0.243 0.238 0.243 0.243 0.250 400,000 97,816 0.2445 9.919 9.715 9.919 9.919 10.21 9,799 9.9822 -2.80%
2013-07-17 0 0.250 0.240 0.250 0.238 0.250 576,000 139,855 0.2428 10.21 9.797 10.21 9.715 10.21 14,111 9.9114 4.17%
2013-07-16 0 0.240 0.236 0.240 0.222 0.240 231,000 53,700 0.2325 9.797 9.634 9.797 9.062 9.797 5,659 9.4894 0.00%
2013-07-15 0 0.240 0.240 0.248 0.240 0.240 125,000 30,000 0.2400 9.797 9.797 10.12 9.797 9.797 3,062 9.7969 0.42%
2013-07-12 0 0.239 0.239 0.250 0.238 0.240 280,000 67,040 0.2394 9.756 9.756 10.21 9.715 9.797 6,859 9.7736 -1.24%
2013-07-11 0 0.242 0.241 0.242 0.242 0.242 80,260 19,360 0.2412 9.879 9.838 9.879 9.879 9.879 1,966 9.8466 0.41%
2013-07-10 0 0.241 0.241 0.249 0.240 0.245 306,000 74,490 0.2434 9.838 9.838 10.16 9.797 10.00 7,496 9.9370 -1.63%
2013-07-09 0 0.245 0.245 0.255 0.245 0.255 327,000 82,065 0.2510 10.00 10.00 10.41 10.00 10.41 8,011 10.244 -2.00%
2013-07-08 0 0.250 0.241 0.255 0.250 0.250 100,000 25,000 0.2500 10.21 9.838 10.41 10.21 10.21 2,450 10.205 0.00%
2013-07-05 0 0.250 0.250 0.255 0.249 0.250 307,000 76,460 0.2491 10.21 10.21 10.41 10.16 10.21 7,521 10.167 -1.96%
2013-07-04 0 0.255 0.250 0.260 0.239 0.255 1,712,000 425,790 0.2487 10.41 10.21 10.61 9.756 10.41 41,940 10.152 8.05%
2013-07-03 0 0.236 0.235 0.240 0.235 0.242 1,538,000 366,996 0.2386 9.634 9.593 9.797 9.593 9.879 37,677 9.7405 -4.07%
2013-07-02 0 0.246 0.241 0.247 0.240 0.260 849,000 205,486 0.2420 10.04 9.838 10.08 9.797 10.61 20,798 9.8799 -1.60%
2013-06-28 0 0.250 0.248 0.250 0.245 0.250 152,000 37,250 0.2451 10.21 10.12 10.21 10.00 10.21 3,724 10.004 0.00%
2013-06-27 0 0.250 0.246 0.255 0.245 0.250 250,000 61,615 0.2465 10.21 10.04 10.41 10.00 10.21 6,124 10.061 0.00%
2013-06-26 0 0.250 0.250 0.260 0.240 0.255 927,000 227,050 0.2449 10.21 10.21 10.61 9.797 10.41 22,709 9.9982 2.04%
2013-06-25 0 0.245 0.245 0.250 0.237 0.260 1,926,000 477,149 0.2477 10.00 10.00 10.21 9.674 10.61 47,182 10.113 -5.77%
2013-06-24 0 0.260 0.260 0.270 0.250 0.280 1,281,000 338,410 0.2642 10.61 10.61 11.02 10.21 11.43 31,381 10.784 -10.34%
2013-06-21 0 0.290 0.280 0.290 0.280 0.290 621,000 178,160 0.2869 11.84 11.43 11.84 11.43 11.84 15,213 11.711 -1.69%
2013-06-20 0 0.295 0.285 0.295 0.275 0.305 9,599,000 2,774,570 0.2890 12.04 11.63 12.04 11.23 12.45 235,151 11.799 -3.28%
2013-06-19 0 0.305 0.300 0.305 0.255 0.305 16,087,000 4,782,920 0.2973 12.45 12.25 12.45 10.41 12.45 394,091 12.137 12.96%
2013-06-18 0 0.270 0.260 0.270 0.260 0.270 250,000 67,200 0.2688 11.02 10.61 11.02 10.61 11.02 6,124 10.973 1.89%
2013-06-17 0 0.265 0.260 0.265 0.260 0.270 124,000 33,015 0.2663 10.82 10.61 10.82 10.61 11.02 3,038 10.868 -1.85%
2013-06-14 0 0.270 0.270 0.275 0.260 0.270 279,000 74,130 0.2657 11.02 11.02 11.23 10.61 11.02 6,835 10.846 0.00%
2013-06-13 0 0.270 0.265 0.275 0.260 0.270 1,292,000 342,470 0.2651 11.02 10.82 11.23 10.61 11.02 31,651 10.820 -3.57%
2013-06-11 0 0.280 0.270 0.280 0.270 0.295 3,119,360 890,293 0.2854 11.43 11.02 11.43 11.02 12.04 76,416 11.651 3.70%
2013-06-10 0 0.270 0.265 0.275 0.265 0.280 590,000 156,720 0.2656 11.02 10.82 11.23 10.82 11.43 14,454 10.843 -1.82%
2013-06-07 0 0.275 0.270 0.275 0.265 0.290 3,305,000 908,325 0.2748 11.23 11.02 11.23 10.82 11.84 80,964 11.219 3.77%
2013-06-06 0 0.265 0.255 0.265 0.265 0.265 633,000 167,745 0.2650 10.82 10.41 10.82 10.82 10.82 15,507 10.817 -1.85%
2013-06-05 0 0.270 0.265 0.275 0.260 0.270 1,379,000 361,860 0.2624 11.02 10.82 11.23 10.61 11.02 33,782 10.712 -1.82%
2013-06-04 0 0.275 0.275 0.280 0.270 0.290 1,499,000 415,375 0.2771 11.23 11.23 11.43 11.02 11.84 36,722 11.311 -5.17%
2013-06-03 0 0.290 0.290 0.300 0.285 0.315 8,956,500 2,702,790 0.3018 11.84 11.84 12.25 11.63 12.86 219,412 12.318 0.00%
2013-05-31 0 0.290 0.285 0.290 0.270 0.305 12,663,000 3,669,320 0.2898 11.84 11.63 11.84 11.02 12.45 310,212 11.828 7.41%
2013-05-30 0 0.270 0.265 0.270 0.260 0.280 1,772,000 470,825 0.2657 11.02 10.82 11.02 10.61 11.43 43,410 10.846 -1.82%
2013-05-29 0 0.275 0.270 0.275 0.241 0.295 10,474,000 2,883,415 0.2753 11.23 11.02 11.23 9.838 12.04 256,587 11.238 5.77%
2013-05-28 0 0.260 0.250 0.260 0.242 0.260 234,000 58,096 0.2483 10.61 10.21 10.61 9.879 10.61 5,732 10.135 0.00%
2013-05-27 0 0.260 0.255 0.260 0.250 0.265 1,197,000 307,765 0.2571 10.61 10.41 10.61 10.21 10.82 29,323 10.496 6.12%
2013-05-24 0 0.245 0.242 0.250 0.245 0.245 229,000 56,105 0.2450 10.00 9.879 10.21 10.00 10.00 5,610 10.001 2.08%
2013-05-23 0 0.240 0.240 0.248 0.226 0.255 1,343,000 324,765 0.2418 9.797 9.797 10.12 9.225 10.41 32,900 9.8712 -4.00%
2013-05-22 0 0.250 0.248 0.255 0.243 0.255 657,000 162,707 0.2477 10.21 10.12 10.41 9.919 10.41 16,095 10.109 -1.96%
2013-05-21 0 0.255 0.249 0.255 0.246 0.255 1,499,000 374,969 0.2501 10.41 10.16 10.41 10.04 10.41 36,722 10.211 -3.77%
2013-05-20 0 0.265 0.260 0.265 0.242 0.275 6,013,000 1,560,495 0.2595 10.82 10.61 10.82 9.879 11.23 147,303 10.594 10.88%
2013-05-16 0 0.239 0.235 0.239 0.235 0.243 394,000 93,739 0.2379 9.756 9.593 9.756 9.593 9.919 9,652 9.7119 -4.40%
2013-05-15 0 0.250 0.245 0.248 0.233 0.250 1,029,000 250,208 0.2432 10.21 10.00 10.12 9.511 10.21 25,208 9.9258 7.30%
2013-05-14 0 0.233 0.232 0.238 0.231 0.240 419,200 98,577 0.2352 9.511 9.470 9.715 9.430 9.797 10,269 9.5992 -2.92%
2013-05-13 0 0.240 0.238 0.242 0.239 0.244 311,000 75,190 0.2418 9.797 9.715 9.879 9.756 9.960 7,619 9.8691 2.13%
2013-05-10 0 0.235 0.232 0.239 0.230 0.238 510,000 119,760 0.2348 9.593 9.470 9.756 9.389 9.715 12,494 9.5856 -1.67%
2013-05-09 0 0.239 0.235 0.239 0.233 0.241 330,000 79,292 0.2403 9.756 9.593 9.756 9.511 9.838 8,084 9.8083 0.42%
2013-05-08 0 0.238 0.238 0.241 0.234 0.241 251,000 60,030 0.2392 9.715 9.715 9.838 9.552 9.838 6,149 9.7628 1.71%
2013-05-07 0 0.234 0.234 0.243 0.234 0.234 83,000 19,422 0.2340 9.552 9.552 9.919 9.552 9.552 2,033 9.5520 -2.09%
2013-05-06 0 0.239 0.238 0.242 0.231 0.245 1,003,000 241,605 0.2409 9.756 9.715 9.879 9.430 10.00 24,571 9.8329 0.42%
2013-05-03 0 0.238 0.228 0.238 0.230 0.238 229,000 52,786 0.2305 9.715 9.307 9.715 9.389 9.715 5,610 9.4094 1.28%
2013-05-02 0 0.235 0.234 0.240 0.232 0.240 608,000 143,467 0.2360 9.593 9.552 9.797 9.470 9.797 14,894 9.6322 0.00%
2013-04-30 0 0.235 0.232 0.235 0.230 0.235 254,000 59,444 0.2340 9.593 9.470 9.593 9.389 9.593 6,222 9.5533 2.17%
2013-04-29 0 0.230 0.228 0.230 0.225 0.255 610,000 138,506 0.2271 9.389 9.307 9.389 9.185 10.41 14,943 9.2687 -2.13%
2013-04-26 0 0.235 0.226 0.235 0.225 0.240 522,000 120,422 0.2307 9.593 9.225 9.593 9.185 9.797 12,788 9.4170 0.00%
2013-04-25 0 0.235 0.226 0.235 0.225 0.235 159,000 36,315 0.2284 9.593 9.225 9.593 9.185 9.593 3,895 9.3233 5.86%
2013-04-24 0 0.222 0.222 0.234 0.212 0.225 142,000 31,766 0.2237 9.062 9.062 9.552 8.654 9.185 3,479 9.1317 0.45%
2013-04-23 0 0.221 0.221 0.225 0.221 0.223 246,000 54,508 0.2216 9.021 9.021 9.185 9.021 9.103 6,026 9.0449 -5.96%
2013-04-22 0 0.235 0.215 0.240 0.225 0.235 81,000 18,535 0.2288 9.593 8.776 9.797 9.185 9.593 1,984 9.3408 6.82%
2013-04-19 0 0.220 0.218 0.220 - - 0 0 - 8.981 8.899 8.981 - - 0 - 0.00%
2013-04-18 0 0.220 0.220 0.230 0.220 0.220 111,000 24,420 0.2200 8.981 8.981 9.389 8.981 8.981 2,719 8.9805 -0.90%
2013-04-17 0 0.222 0.222 0.235 0.206 0.231 630,000 137,030 0.2175 9.062 9.062 9.593 8.409 9.430 15,433 8.8788 0.00%
2013-04-16 0 0.222 0.222 0.236 0.212 0.222 12,000 2,654 0.2212 9.062 9.062 9.634 8.654 9.062 294 9.0281 0.45%
2013-04-15 0 0.221 0.215 0.238 - - 0 0 - 9.021 8.776 9.715 - - 0 - 0.00%
2013-04-12 0 0.221 0.221 0.235 0.221 0.235 5,000 1,147 0.2294 9.021 9.021 9.593 9.021 9.593 122 9.3642 -1.78%
2013-04-11 0 0.225 0.224 0.236 0.213 0.238 346,000 79,536 0.2299 9.185 9.144 9.634 8.695 9.715 8,476 9.3835 1.81%
2013-04-10 0 0.221 0.225 0.230 0.203 0.234 66,000 14,622 0.2215 9.021 9.185 9.389 8.287 9.552 1,617 9.0436 2.31%
2013-04-09 0 0.216 0.216 0.234 0.216 0.230 18,000 4,126 0.2292 8.817 8.817 9.552 8.817 9.389 441 9.3570 -6.09%
2013-04-08 0 0.230 0.230 0.238 0.230 0.230 100,000 23,000 0.2300 9.389 9.389 9.715 9.389 9.389 2,450 9.3887 0.00%
2013-04-05 0 0.230 0.225 0.230 0.221 0.230 540,000 124,110 0.2298 9.389 9.185 9.389 9.021 9.389 13,229 9.3819 -2.54%
2013-04-03 0 0.236 0.236 0.240 0.233 0.236 49,000 11,447 0.2336 9.634 9.634 9.797 9.511 9.634 1,200 9.5362 0.43%
2013-04-02 0 0.235 0.235 0.250 0.235 0.235 20,000 4,700 0.2350 9.593 9.593 10.21 9.593 9.593 490 9.5928 -6.00%
2013-03-28 0 0.250 0.230 0.250 0.230 0.250 12,000 2,825 0.2354 10.21 9.389 10.21 9.389 10.21 294 9.6098 4.17%
2013-03-27 0 0.240 0.240 0.246 0.234 0.234 2,000 468 0.2340 9.797 9.797 10.04 9.552 9.552 49 9.5520 -3.23%
2013-03-26 0 0.248 0.237 0.248 0.226 0.248 303,000 70,655 0.2332 10.12 9.674 10.12 9.225 10.12 7,423 9.5187 3.77%
2013-03-25 0 0.239 0.239 0.249 0.232 0.238 98,000 23,063 0.2353 9.756 9.756 10.16 9.470 9.715 2,401 9.6066 -1.65%
2013-03-22 0 0.243 0.243 0.250 0.243 0.250 63,000 15,729 0.2497 9.919 9.919 10.21 9.919 10.21 1,543 10.192 -2.80%
2013-03-21 0 0.250 0.250 0.255 0.249 0.255 1,468,000 367,042 0.2500 10.21 10.21 10.41 10.16 10.41 35,962 10.206 -1.96%
2013-03-20 0 0.255 0.255 0.260 0.242 0.265 5,699,000 1,453,585 0.2551 10.41 10.41 10.61 9.879 10.82 139,611 10.412 2.82%
2013-03-19 0 0.248 0.250 0.255 0.241 0.255 1,844,000 458,021 0.2484 10.12 10.21 10.41 9.838 10.41 45,173 10.139 0.81%
2013-03-18 0 0.246 0.231 0.246 - - 0 0 - 10.04 9.430 10.04 - - 0 - -0.81%
2013-03-15 0 0.248 0.230 0.260 - - 0 0 - 10.12 9.389 10.61 - - 0 - 0.00%
2013-03-14 0 0.248 0.235 0.248 0.240 0.265 793,000 193,352 0.2438 10.12 9.593 10.12 9.797 10.82 19,427 9.9530 3.33%
2013-03-13 0 0.240 0.240 0.255 0.240 0.246 112,000 27,304 0.2438 9.797 9.797 10.41 9.797 10.04 2,744 9.9515 -4.00%
2013-03-12 0 0.250 0.250 0.255 0.245 0.265 2,881,000 736,190 0.2555 10.21 10.21 10.41 10.00 10.82 70,577 10.431 -1.96%
2013-03-11 0 0.255 0.255 0.260 0.250 0.270 2,097,000 545,275 0.2600 10.41 10.41 10.61 10.21 11.02 51,371 10.614 -3.77%
2013-03-08 0 0.265 0.260 0.265 0.250 0.270 2,927,561 758,397 0.2591 10.82 10.61 10.82 10.21 11.02 71,718 10.575 0.00%
2013-03-07 0 0.265 0.260 0.265 0.232 0.265 6,163,000 1,558,529 0.2529 10.82 10.61 10.82 9.470 10.82 150,978 10.323 9.05%
2013-03-06 0 0.243 0.237 0.243 0.228 0.250 3,981,000 978,898 0.2459 9.919 9.674 9.919 9.307 10.21 97,524 10.037 4.74%
2013-03-05 0 0.232 0.232 0.245 0.232 0.238 289,000 67,276 0.2328 9.470 9.470 10.00 9.470 9.715 7,080 9.5026 -0.43%
2013-03-04 0 0.233 0.231 0.240 0.225 0.233 43,000 9,792 0.2277 9.511 9.430 9.797 9.185 9.511 1,053 9.2957 0.00%
2013-03-01 0 0.233 0.233 0.236 0.233 0.240 102,000 24,326 0.2385 9.511 9.511 9.634 9.511 9.797 2,499 9.7353 -2.51%
2013-02-28 0 0.239 0.237 0.239 0.231 0.247 367,000 87,451 0.2383 9.756 9.674 9.756 9.430 10.08 8,991 9.7270 4.82%
2013-02-27 0 0.228 0.228 0.235 0.228 0.235 101,000 23,530 0.2330 9.307 9.307 9.593 9.307 9.593 2,474 9.5100 0.44%
2013-02-26 0 0.227 0.226 0.228 0.225 0.232 3,283,000 745,838 0.2272 9.266 9.225 9.307 9.185 9.470 80,425 9.2737 -3.40%
2013-02-25 0 0.235 0.225 0.244 0.225 0.235 315,000 71,769 0.2278 9.593 9.185 9.960 9.185 9.593 7,717 9.3005 -2.08%
2013-02-22 0 0.240 0.232 0.240 - - 0 0 - 9.797 9.470 9.797 - - 0 - -0.83%
2013-02-21 0 0.242 0.235 0.242 0.235 0.248 546,000 129,366 0.2369 9.879 9.593 9.879 9.593 10.12 13,376 9.6718 2.98%
2013-02-20 0 0.235 0.228 0.236 0.231 0.236 67,000 15,756 0.2352 9.593 9.307 9.634 9.430 9.634 1,641 9.5995 0.00%
2013-02-19 0 0.235 0.226 0.237 0.228 0.235 271,000 62,560 0.2308 9.593 9.225 9.674 9.307 9.593 6,639 9.4234 -2.49%
2013-02-18 0 0.241 0.232 0.240 0.236 0.248 552,000 132,880 0.2407 9.838 9.470 9.797 9.634 10.12 13,523 9.8265 0.42%
2013-02-15 0 0.240 0.237 0.242 0.232 0.242 232,000 54,829 0.2363 9.797 9.674 9.879 9.470 9.879 5,683 9.6472 2.13%
2013-02-14 0 0.235 0.235 0.238 0.232 0.245 309,000 73,876 0.2391 9.593 9.593 9.715 9.470 10.00 7,570 9.7594 -1.26%
2013-02-08 0 0.238 0.233 0.238 0.236 0.243 31,000 7,395 0.2385 9.715 9.511 9.715 9.634 9.919 759 9.7377 -0.83%
2013-02-07 0 0.240 0.232 0.240 0.226 0.245 1,998,000 462,143 0.2313 9.797 9.470 9.797 9.225 10.00 48,946 9.4419 2.56%
2013-02-06 0 0.234 0.234 0.235 0.230 0.242 1,536,000 359,858 0.2343 9.552 9.552 9.593 9.389 9.879 37,628 9.5635 -2.09%
2013-02-05 0 0.239 0.235 0.239 0.232 0.239 113,000 26,619 0.2356 9.756 9.593 9.756 9.470 9.756 2,768 9.6159 -2.45%
2013-02-04 0 0.245 0.235 0.246 0.234 0.249 572,000 137,198 0.2399 10.00 9.593 10.04 9.552 10.16 14,013 9.7911 0.82%
2013-02-01 0 0.243 0.238 0.243 0.230 0.243 433,000 103,373 0.2387 9.919 9.715 9.919 9.389 9.919 10,607 9.7454 0.83%
2013-01-31 0 0.241 0.233 0.241 0.230 0.243 1,168,000 274,237 0.2348 9.838 9.511 9.838 9.389 9.919 28,613 9.5843 0.42%
2013-01-30 0 0.240 0.239 0.245 0.234 0.249 1,455,000 348,881 0.2398 9.797 9.756 10.00 9.552 10.16 35,644 9.7880 0.42%
2013-01-29 0 0.239 0.236 0.240 0.234 0.255 1,115,000 265,135 0.2378 9.756 9.634 9.797 9.552 10.41 27,315 9.7067 0.00%
2013-01-28 0 0.239 0.239 0.244 0.225 0.245 848,000 203,669 0.2402 9.756 9.756 9.960 9.185 10.00 20,774 9.8041 0.00%
2013-01-25 0 0.239 0.238 0.243 0.235 0.245 2,899,000 698,374 0.2409 9.756 9.715 9.919 9.593 10.00 71,018 9.8337 -3.63%
2013-01-24 0 0.248 0.243 0.248 0.239 0.265 4,768,000 1,183,250 0.2482 10.12 9.919 10.12 9.756 10.82 116,804 10.130 -6.42%
2013-01-23 0 0.265 0.260 0.270 0.255 0.280 2,014,000 541,000 0.2686 10.82 10.61 11.02 10.41 11.43 49,338 10.965 -5.36%
2013-01-22 0 0.280 0.280 0.285 0.275 0.300 7,180,000 2,049,880 0.2855 11.43 11.43 11.63 11.23 12.25 175,892 11.654 -5.08%
2013-01-21 0 0.295 0.290 0.295 0.250 0.305 24,417,000 7,047,615 0.2886 12.04 11.84 12.04 10.21 12.45 598,155 11.782 15.69%
2013-01-18 0 0.255 0.250 0.260 0.237 0.270 12,090,000 3,113,668 0.2575 10.41 10.21 10.61 9.674 11.02 296,175 10.513 7.59%
2013-01-17 0 0.237 0.231 0.237 0.238 0.238 100,000 23,770 0.2377 9.674 9.430 9.674 9.715 9.715 2,450 9.7030 0.85%
2013-01-16 0 0.235 0.231 0.235 0.231 0.235 242,000 56,168 0.2321 9.593 9.430 9.593 9.430 9.593 5,928 9.4744 1.73%
2013-01-15 0 0.231 0.231 0.239 0.230 0.238 372,000 87,616 0.2355 9.430 9.430 9.756 9.389 9.715 9,113 9.6143 -2.53%
2013-01-14 0 0.237 0.231 0.237 0.223 0.244 533,000 126,415 0.2372 9.674 9.430 9.674 9.103 9.960 13,057 9.6817 1.72%
2013-01-11 0 0.233 0.233 0.238 0.231 0.235 596,000 137,746 0.2311 9.511 9.511 9.715 9.430 9.593 14,601 9.4343 -2.10%
2013-01-10 0 0.238 0.231 0.238 0.226 0.250 2,614,000 627,888 0.2402 9.715 9.430 9.715 9.225 10.21 64,036 9.8052 2.15%
2013-01-09 0 0.233 0.232 0.233 0.220 0.243 1,122,000 262,223 0.2337 9.511 9.470 9.511 8.981 9.919 27,486 9.5402 1.75%
2013-01-08 0 0.229 0.223 0.229 0.223 0.234 230,000 53,143 0.2311 9.348 9.103 9.348 9.103 9.552 5,634 9.4318 2.69%
2013-01-07 0 0.223 0.223 0.228 0.220 0.228 467,000 104,102 0.2229 9.103 9.103 9.307 8.981 9.307 11,440 9.0996 0.00%
2013-01-04 0 0.223 0.223 0.226 0.218 0.223 768,000 168,203 0.2190 9.103 9.103 9.225 8.899 9.103 18,814 8.9403 -1.76%
2013-01-03 0 0.227 0.226 0.232 0.227 0.242 344,000 78,569 0.2284 9.266 9.225 9.470 9.266 9.879 8,427 9.3233 -4.62%
2013-01-02 0 0.238 0.227 0.238 0.226 0.244 1,361,000 323,154 0.2374 9.715 9.266 9.715 9.225 9.960 33,341 9.6924 1.71%
2012-12-31 0 0.234 0.223 0.239 - - 0 0 - 9.552 9.103 9.756 - - 0 - 0.00%
2012-12-28 0 0.234 0.227 0.234 0.225 0.234 227,000 51,832 0.2283 9.552 9.266 9.552 9.185 9.552 5,561 9.3207 0.43%
2012-12-27 0 0.233 0.230 0.236 0.228 0.236 1,057,000 244,418 0.2312 9.511 9.389 9.634 9.307 9.634 25,894 9.4392 7.37%
2012-12-24 0 0.217 0.217 0.229 0.217 0.217 10,000 2,170 0.2170 8.858 8.858 9.348 8.858 8.858 245 8.8581 -5.24%
2012-12-21 0 0.229 0.229 0.232 0.214 0.232 955,000 214,085 0.2242 9.348 9.348 9.470 8.736 9.470 23,395 9.1508 4.57%
2012-12-20 0 0.219 0.219 0.228 0.217 0.228 175,000 39,115 0.2235 8.940 8.940 9.307 8.858 9.307 4,287 9.1240 1.39%
2012-12-19 0 0.216 0.216 0.232 0.214 0.216 124,000 26,762 0.2158 8.817 8.817 9.470 8.736 8.817 3,038 8.8100 0.93%
2012-12-18 0 0.214 0.214 0.229 0.210 0.226 286,000 63,974 0.2237 8.736 8.736 9.348 8.572 9.225 7,006 9.1309 -6.14%
2012-12-17 0 0.228 0.221 0.228 0.223 0.230 178,000 39,906 0.2242 9.307 9.021 9.307 9.103 9.389 4,361 9.1516 1.33%
2012-12-14 0 0.225 0.221 0.226 - - 0 0 - 9.185 9.021 9.225 - - 0 - 0.00%
2012-12-13 0 0.225 0.223 0.225 0.220 0.225 561,000 124,559 0.2220 9.185 9.103 9.185 8.981 9.185 13,743 9.0634 0.00%
2012-12-12 0 0.225 0.222 0.229 0.221 0.225 268,000 59,748 0.2229 9.185 9.062 9.348 9.021 9.185 6,565 9.1005 0.00%
2012-12-11 0 0.225 0.223 0.225 0.223 0.229 410,000 91,870 0.2241 9.185 9.103 9.185 9.103 9.348 10,044 9.1468 0.00%
2012-12-10 0 0.225 0.224 0.225 0.220 0.225 596,000 133,254 0.2236 9.185 9.144 9.185 8.981 9.185 14,601 9.1267 -4.26%
2012-12-07 0 0.235 0.225 0.235 0.211 0.235 1,391,000 311,572 0.2240 9.593 9.185 9.593 8.613 9.593 34,076 9.1434 11.37%
2012-12-06 0 0.211 0.211 0.212 0.210 0.211 120,000 25,230 0.2103 8.613 8.613 8.654 8.572 8.613 2,940 8.5825 -0.47%
2012-12-05 0 0.212 0.212 0.219 0.212 0.220 1,170,000 257,084 0.2197 8.654 8.654 8.940 8.654 8.981 28,662 8.9695 -3.64%
2012-12-04 0 0.220 0.216 0.220 0.214 0.220 96,000 20,808 0.2168 8.981 8.817 8.981 8.736 8.981 2,352 8.8478 -3.08%
2012-12-03 0 0.227 0.215 0.227 0.220 0.227 10,000 2,263 0.2263 9.266 8.776 9.266 8.981 9.266 245 9.2377 3.18%
2012-11-30 0 0.220 0.220 0.224 0.210 0.221 368,000 80,868 0.2198 8.981 8.981 9.144 8.572 9.021 9,015 8.9703 -1.79%
2012-11-29 0 0.224 0.220 0.224 0.218 0.228 145,600 31,988 0.2197 9.144 8.981 9.144 8.899 9.307 3,567 8.9682 -1.75%
2012-11-28 0 0.228 0.228 0.229 0.217 0.230 205,000 46,218 0.2255 9.307 9.307 9.348 8.858 9.389 5,022 9.2031 0.00%
2012-11-27 0 0.228 0.217 0.228 0.213 0.229 41,000 8,835 0.2155 9.307 8.858 9.307 8.695 9.348 1,004 8.7963 3.64%
2012-11-26 0 0.220 0.216 0.228 - - 0 0 - 8.981 8.817 9.307 - - 0 - 0.00%
2012-11-23 0 0.220 0.217 0.226 0.216 0.220 218,000 48,609 0.2230 8.981 8.858 9.225 8.817 8.981 5,340 9.1020 -0.90%
2012-11-22 0 0.222 0.216 0.229 - - 0 0 - 9.062 8.817 9.348 - - 0 - 0.00%
2012-11-21 0 0.222 0.217 0.222 0.210 0.222 684,000 147,900 0.2162 9.062 8.858 9.062 8.572 9.062 16,756 8.8265 0.91%
2012-11-20 0 0.220 0.211 0.225 0.220 0.225 450,000 99,265 0.2206 8.981 8.613 9.185 8.981 9.185 11,024 9.0046 -0.45%
2012-11-19 0 0.221 0.224 0.229 0.220 0.225 268,000 59,360 0.2215 9.021 9.144 9.348 8.981 9.185 6,565 9.0414 -3.49%
2012-11-16 0 0.229 0.220 0.229 0.218 0.237 71,800 16,524 0.2301 9.348 8.981 9.348 8.899 9.674 1,759 9.3944 -0.43%
2012-11-15 0 0.230 0.221 0.230 0.213 0.230 48,000 10,740 0.2238 9.389 9.021 9.389 8.695 9.389 1,176 9.1336 0.00%
2012-11-14 0 0.230 0.225 0.230 0.218 0.238 1,204,000 277,239 0.2303 9.389 9.185 9.389 8.899 9.715 29,495 9.3995 0.00%
2012-11-13 0 0.230 0.215 0.230 0.220 0.233 346,000 76,348 0.2207 9.389 8.776 9.389 8.981 9.511 8,476 9.0074 0.00%
2012-11-12 0 0.230 0.218 0.230 0.215 0.239 123,000 27,209 0.2212 9.389 8.899 9.389 8.776 9.756 3,013 9.0300 0.44%
2012-11-09 0 0.229 0.218 0.229 - - 0 0 - 9.348 8.899 9.348 - - 0 - -0.43%
2012-11-08 0 0.230 0.224 0.230 0.223 0.233 1,296,000 299,002 0.2307 9.389 9.144 9.389 9.103 9.511 31,749 9.4178 -3.36%
2012-11-07 0 0.238 0.233 0.238 0.232 0.240 621,000 144,991 0.2335 9.715 9.511 9.715 9.470 9.797 15,213 9.5308 -2.06%
2012-11-06 0 0.243 0.242 0.243 0.210 0.250 7,523,000 1,809,941 0.2406 9.919 9.879 9.919 8.572 10.21 184,295 9.8209 9.46%
2012-11-05 0 0.222 0.222 0.228 0.220 0.228 330,000 73,940 0.2241 9.062 9.062 9.307 8.981 9.307 8,084 9.1463 2.30%
2012-11-02 0 0.217 0.217 0.230 0.211 0.233 107,000 22,960 0.2146 8.858 8.858 9.389 8.613 9.511 2,621 8.7592 0.46%
2012-11-01 0 0.216 0.211 0.233 0.211 0.216 199,000 43,989 0.2211 8.817 8.613 9.511 8.613 8.817 4,875 9.0234 0.00%
2012-10-31 0 0.216 0.216 0.228 0.210 0.216 116,000 24,376 0.2101 8.817 8.817 9.307 8.572 8.817 2,842 8.5779 0.93%
2012-10-30 0 0.214 0.214 0.225 0.210 0.214 50,030 10,666 0.2132 8.736 8.736 9.185 8.572 8.736 1,226 8.7026 -3.17%
2012-10-29 0 0.221 0.216 0.221 0.214 0.222 270,000 58,570 0.2169 9.021 8.817 9.021 8.736 9.062 6,614 8.8550 0.00%
2012-10-26 0 0.221 0.214 0.221 0.214 0.221 104,000 22,492 0.2163 9.021 8.736 9.021 8.736 9.021 2,548 8.8282 -1.78%
2012-10-25 0 0.225 0.223 0.230 0.214 0.233 584,000 131,128 0.2245 9.185 9.103 9.389 8.736 9.511 14,307 9.1656 0.45%
2012-10-24 0 0.224 0.214 0.227 0.213 0.225 410,000 89,731 0.2189 9.144 8.736 9.266 8.695 9.185 10,044 8.9338 -2.61%
2012-10-22 0 0.230 0.222 0.230 0.210 0.230 69,000 15,490 0.2245 9.389 9.062 9.389 8.572 9.389 1,690 9.1639 1.77%
2012-10-19 0 0.226 0.223 0.226 0.225 0.226 440,591 99,251 0.2253 9.225 9.103 9.225 9.185 9.225 10,793 9.1956 -5.44%
2012-10-18 0 0.239 0.239 0.240 0.228 0.230 555,000 126,990 0.2288 9.756 9.756 9.797 9.307 9.389 13,596 9.3402 2.14%
2012-10-17 0 0.234 0.231 0.234 0.230 0.236 300,000 70,139 0.2338 9.552 9.430 9.552 9.389 9.634 7,349 9.5437 1.74%
2012-10-16 0 0.230 0.220 0.239 0.230 0.230 20,000 4,600 0.2300 9.389 8.981 9.756 9.389 9.389 490 9.3887 0.00%
2012-10-15 0 0.230 0.228 0.235 0.228 0.235 220,000 50,590 0.2300 9.389 9.307 9.593 9.307 9.593 5,389 9.3869 -2.13%
2012-10-12 0 0.235 0.228 0.245 0.228 0.246 287,000 67,695 0.2359 9.593 9.307 10.00 9.307 10.04 7,031 9.6284 -1.67%
2012-10-11 0 0.239 0.239 0.240 0.230 0.230 55,000 12,650 0.2300 9.756 9.756 9.797 9.389 9.389 1,347 9.3887 -0.42%
2012-10-10 0 0.240 0.228 0.240 0.240 0.240 200,000 48,000 0.2400 9.797 9.307 9.797 9.797 9.797 4,899 9.7969 4.35%
2012-10-09 0 0.230 0.221 0.240 0.230 0.230 576,000 132,480 0.2300 9.389 9.021 9.797 9.389 9.389 14,111 9.3887 0.00%
2012-10-08 0 0.230 0.230 0.237 0.224 0.230 8,000 1,828 0.2285 9.389 9.389 9.674 9.144 9.389 196 9.3275 0.00%
2012-10-05 0 0.230 0.226 0.237 0.225 0.230 70,000 15,948 0.2278 9.389 9.225 9.674 9.185 9.389 1,715 9.3001 0.00%
2012-10-04 0 0.230 0.230 0.247 0.223 0.230 361,000 82,427 0.2283 9.389 9.389 10.08 9.103 9.389 8,844 9.3205 0.00%
2012-10-03 0 0.230 0.230 0.235 0.230 0.230 12,000 2,760 0.2300 9.389 9.389 9.593 9.389 9.389 294 9.3887 0.00%
2012-09-28 0 0.230 0.230 0.242 0.220 0.232 733,000 167,068 0.2279 9.389 9.389 9.879 8.981 9.470 17,957 9.3040 -2.13%
2012-09-27 0 0.235 0.235 0.242 0.235 0.240 65,000 15,525 0.2388 9.593 9.593 9.879 9.593 9.797 1,592 9.7498 0.00%
2012-09-26 0 0.235 0.233 0.239 0.228 0.235 638,000 148,103 0.2321 9.593 9.511 9.756 9.307 9.593 15,629 9.4759 2.17%
2012-09-25 0 0.230 0.230 0.233 0.222 0.238 208,000 48,232 0.2319 9.389 9.389 9.511 9.062 9.715 5,095 9.4656 -4.96%
2012-09-24 0 0.242 0.230 0.242 0.233 0.242 510,000 120,792 0.2368 9.879 9.389 9.879 9.511 9.879 12,494 9.6682 -0.41%
2012-09-21 0 0.243 0.239 0.243 0.238 0.243 359,000 86,866 0.2420 9.919 9.756 9.919 9.715 9.919 8,795 9.8772 -2.02%
2012-09-20 0 0.248 0.238 0.248 0.232 0.248 976,000 233,085 0.2388 10.12 9.715 10.12 9.470 10.12 23,910 9.7486 0.00%
2012-09-19 0 0.248 0.248 0.250 0.246 0.255 326,000 80,769 0.2478 10.12 10.12 10.21 10.04 10.41 7,986 10.114 -2.75%
2012-09-18 0 0.255 0.245 0.260 0.245 0.255 445,000 110,215 0.2477 10.41 10.00 10.61 10.00 10.41 10,901 10.110 0.00%
2012-09-17 0 0.255 0.255 0.260 0.239 0.260 1,910,000 478,988 0.2508 10.41 10.41 10.61 9.756 10.61 46,790 10.237 0.00%
2012-09-14 0 0.255 0.250 0.255 0.234 0.255 5,560,000 1,356,787 0.2440 10.41 10.21 10.41 9.552 10.41 136,206 9.9613 3.66%
2012-09-13 0 0.246 0.243 0.247 0.243 0.280 11,620,000 2,946,441 0.2536 10.04 9.919 10.08 9.919 11.43 284,661 10.351 -12.14%
2012-09-12 0 0.280 0.275 0.280 0.231 0.290 32,632,000 9,078,750 0.2782 11.43 11.23 11.43 9.430 11.84 799,402 11.357 15.70%
2012-09-11 0 0.242 0.240 0.247 0.232 0.243 154,000 36,700 0.2383 9.879 9.797 10.08 9.470 9.919 3,773 9.7280 -3.20%
2012-09-10 0 0.250 0.250 0.255 0.245 0.250 393,000 96,813 0.2463 10.21 10.21 10.41 10.00 10.21 9,628 10.056 -3.85%
2012-09-07 0 0.260 0.250 0.260 0.241 0.260 1,173,000 292,937 0.2497 10.61 10.21 10.61 9.838 10.61 28,736 10.194 5.26%
2012-09-06 0 0.247 0.245 0.247 0.228 0.247 1,867,000 442,532 0.2370 10.08 10.00 10.08 9.307 10.08 45,737 9.6756 3.78%
2012-09-05 0 0.238 0.230 0.235 0.228 0.270 7,755,000 1,959,019 0.2526 9.715 9.389 9.593 9.307 11.02 189,978 10.312 -4.03%
2012-09-04 0 0.248 0.248 0.250 0.205 0.248 7,484,000 1,669,753 0.2231 10.12 10.12 10.21 8.368 10.12 183,339 9.1075 18.10%
2012-09-03 0 0.210 0.196 0.210 0.197 0.213 682,000 142,550 0.2090 8.572 8.001 8.572 8.042 8.695 16,707 8.5322 1.94%
2012-08-31 0 0.206 0.197 0.206 0.200 0.210 321,000 65,432 0.2038 8.409 8.042 8.409 8.164 8.572 7,864 8.3208 1.48%
2012-08-30 0 0.203 0.203 0.210 0.200 0.203 302,000 60,897 0.2016 8.287 8.287 8.572 8.164 8.287 7,398 8.2313 1.50%
2012-08-29 0 0.200 0.200 0.206 0.200 0.206 529,000 108,099 0.2043 8.164 8.164 8.409 8.164 8.409 12,959 8.3415 3.63%
2012-08-28 0 0.193 0.193 0.195 0.193 0.195 160,000 31,080 0.1943 7.878 7.878 7.960 7.878 7.960 3,920 7.9294 -1.03%
2012-08-27 0 0.195 0.194 0.200 0.190 0.200 248,000 49,080 0.1979 7.960 7.919 8.164 7.756 8.164 6,075 8.0785 2.63%
2012-08-24 0 0.190 0.187 0.200 0.190 0.200 230,000 44,800 0.1948 7.756 7.633 8.164 7.756 8.164 5,634 7.9511 -5.00%
2012-08-23 0 0.200 0.190 0.200 0.176 0.200 534,000 106,038 0.1986 8.164 7.756 8.164 7.184 8.164 13,082 8.1059 9.29%
2012-08-22 0 0.183 0.183 0.199 0.183 0.183 65,000 11,895 0.1830 7.470 7.470 8.123 7.470 7.470 1,592 7.4702 0.00%
2012-08-21 0 0.183 0.183 0.199 - - 0 0 - 7.470 7.470 8.123 - - 0 - 0.00%
2012-08-20 0 0.183 0.183 0.198 0.183 0.197 16,000 3,054 0.1909 7.470 7.470 8.082 7.470 8.042 392 7.7916 -6.15%
2012-08-17 0 0.195 0.183 0.196 0.179 0.195 83,000 15,884 0.1914 7.960 7.470 8.001 7.307 7.960 2,033 7.8120 4.84%
2012-08-16 0 0.186 0.186 0.200 0.186 0.190 23,000 4,358 0.1895 7.593 7.593 8.164 7.593 7.756 563 7.7346 -2.62%
2012-08-15 0 0.191 0.186 0.200 - - 0 0 - 7.797 7.593 8.164 - - 0 - 0.00%
2012-08-14 0 0.191 0.191 0.200 0.185 0.191 28,000 5,221 0.1865 7.797 7.797 8.164 7.552 7.797 686 7.6116 -4.50%
2012-08-13 0 0.200 0.181 0.200 - - 0 0 - 8.164 7.389 8.164 - - 0 - 0.00%
2012-08-10 0 0.200 0.192 0.200 0.200 0.200 1,000 200 0.2000 8.164 7.838 8.164 8.164 8.164 24 8.1641 1.01%
2012-08-09 0 0.198 0.190 0.198 0.190 0.198 66,000 12,588 0.1907 8.082 7.756 8.082 7.756 8.082 1,617 7.7856 0.00%
2012-08-08 0 0.198 0.186 0.198 0.198 0.200 259,000 51,758 0.1998 8.082 7.593 8.082 8.082 8.164 6,345 8.1575 0.00%
2012-08-07 0 0.198 0.185 0.198 0.185 0.200 74,000 14,398 0.1946 8.082 7.552 8.082 7.552 8.164 1,813 7.9423 0.00%
2012-08-06 0 0.198 0.183 0.210 0.181 0.199 49,000 9,614 0.1962 8.082 7.470 8.572 7.389 8.123 1,200 8.0092 7.03%
2012-08-03 0 0.185 0.175 0.199 - - 0 0 - 7.552 7.144 8.123 - - 0 - 0.00%
2012-08-02 0 0.185 0.185 0.198 0.185 0.185 4,000 740 0.1850 7.552 7.552 8.082 7.552 7.552 98 7.5518 0.00%
2012-08-01 0 0.185 0.180 0.185 0.171 0.185 165,000 29,543 0.1790 7.552 7.348 7.552 6.980 7.552 4,042 7.3089 6.32%
2012-07-31 0 0.174 0.175 0.197 0.174 0.185 25,000 4,570 0.1828 7.103 7.144 8.042 7.103 7.552 612 7.4620 -12.12%
2012-07-30 0 0.198 0.190 0.198 - - 0 0 - 8.082 7.756 8.082 - - 0 - -1.00%
2012-07-27 0 0.200 0.188 0.200 0.193 0.200 100,000 19,363 0.1936 8.164 7.674 8.164 7.878 8.164 2,450 7.9041 7.53%
2012-07-26 0 0.186 0.186 0.200 0.186 0.190 170,000 32,100 0.1888 7.593 7.593 8.164 7.593 7.756 4,165 7.7079 -1.59%
2012-07-25 0 0.189 0.189 0.193 0.188 0.189 81,000 15,248 0.1882 7.715 7.715 7.878 7.674 7.715 1,984 7.6843 -3.08%
2012-07-24 0 0.195 0.190 0.200 0.182 0.196 71,000 13,775 0.1940 7.960 7.756 8.164 7.429 8.001 1,739 7.9198 0.00%
2012-07-23 0 0.195 0.183 0.195 - - 0 0 - 7.960 7.470 7.960 - - 0 - -1.52%
2012-07-20 0 0.198 0.191 0.198 0.195 0.200 893,030 176,854 0.1980 8.082 7.797 8.082 7.960 8.164 21,877 8.0840 7.03%
2012-07-19 0 0.185 0.177 0.190 - - 0 0 - 7.552 7.225 7.756 - - 0 - 0.00%
2012-07-18 0 0.185 0.182 0.200 - - 0 0 - 7.552 7.429 8.164 - - 0 - 0.00%
2012-07-17 0 0.185 0.185 0.190 0.179 0.182 54,000 9,816 0.1818 7.552 7.552 7.756 7.307 7.429 1,323 7.4203 -7.50%
2012-07-16 0 0.200 0.185 0.200 0.182 0.200 16,000 2,935 0.1834 8.164 7.552 8.164 7.429 8.164 392 7.4880 0.00%
2012-07-13 0 0.200 0.190 0.200 0.169 0.200 120,000 22,024 0.1835 8.164 7.756 8.164 6.899 8.164 2,940 7.4919 0.00%
2012-07-12 0 0.200 0.185 0.200 0.200 0.200 1,000 200 0.2000 8.164 7.552 8.164 8.164 8.164 24 8.1641 0.00%
2012-07-11 0 0.200 0.192 0.200 - - 0 0 - 8.164 7.838 8.164 - - 0 - -1.48%
2012-07-10 0 0.203 0.196 0.203 0.197 0.203 27,000 5,367 0.1988 8.287 8.001 8.287 8.042 8.287 661 8.1142 3.57%
2012-07-09 0 0.196 0.196 0.200 0.196 0.196 22,000 4,312 0.1960 8.001 8.001 8.164 8.001 8.001 539 8.0008 -3.45%
2012-07-06 0 0.203 0.197 0.203 0.198 0.205 759,000 153,010 0.2016 8.287 8.042 8.287 8.082 8.368 18,594 8.2292 2.53%
2012-07-05 0 0.198 0.192 0.204 - - 0 0 - 8.082 7.838 8.327 - - 0 - 0.00%
2012-07-04 0 0.198 0.195 0.198 0.190 0.198 350,000 67,850 0.1939 8.082 7.960 8.082 7.756 8.082 8,574 7.9133 -1.00%
2012-07-03 0 0.200 0.200 0.215 - - 0 0 - 8.164 8.164 8.776 - - 0 - 2.56%
2012-06-29 0 0.195 0.195 0.200 0.195 0.195 11,001 2,145 0.1950 7.960 7.960 8.164 7.960 7.960 269 7.9593 -2.01%
2012-06-28 0 0.199 0.195 0.202 0.199 0.199 100,000 19,900 0.1990 8.123 7.960 8.246 8.123 8.123 2,450 8.1233 0.51%
2012-06-27 0 0.198 0.196 0.198 0.198 0.200 500,000 99,100 0.1982 8.082 8.001 8.082 8.082 8.164 12,249 8.0906 1.02%
2012-06-26 0 0.196 0.195 0.200 0.196 0.196 150,000 29,580 0.1972 8.001 7.960 8.164 8.001 8.001 3,675 8.0498 2.62%
2012-06-25 0 0.191 0.191 0.196 0.191 0.191 50,000 9,550 0.1910 7.797 7.797 8.001 7.797 7.797 1,225 7.7967 -0.52%
2012-06-22 0 0.192 0.192 0.198 0.188 0.192 179,000 34,338 0.1918 7.838 7.838 8.082 7.674 7.838 4,385 7.8307 4.92%
2012-06-21 0 0.183 0.182 0.194 0.183 0.190 14,000 2,590 0.1850 7.470 7.429 7.919 7.470 7.756 343 7.5518 -3.68%
2012-06-20 0 0.190 0.190 0.197 0.190 0.194 230,000 43,860 0.1907 7.756 7.756 8.042 7.756 7.919 5,634 7.7843 0.53%
2012-06-19 0 0.189 0.189 0.194 0.189 0.189 149,000 28,161 0.1890 7.715 7.715 7.919 7.715 7.715 3,650 7.7151 -0.53%
2012-06-18 0 0.190 0.186 0.193 0.178 0.192 255,000 46,974 0.1842 7.756 7.593 7.878 7.266 7.838 6,247 7.5196 -0.52%
2012-06-15 0 0.191 0.181 0.193 0.185 0.191 90,000 16,890 0.1877 7.797 7.389 7.878 7.552 7.797 2,205 7.6606 0.00%
2012-06-14 0 0.191 0.191 0.193 0.181 0.191 99,000 18,809 0.1900 7.797 7.797 7.878 7.389 7.797 2,425 7.7555 -2.05%
2012-06-13 0 0.195 0.180 0.196 - - 0 0 - 7.960 7.348 8.001 - - 0 - 0.00%
2012-06-12 0 0.195 0.186 0.195 0.186 0.195 140,000 26,376 0.1884 7.960 7.593 7.960 7.593 7.960 3,430 7.6906 -1.52%
2012-06-11 0 0.198 0.198 0.205 0.187 0.195 223,600 42,276 0.1891 8.082 8.082 8.368 7.633 7.960 5,478 7.7179 0.00%
2012-06-08 0 0.198 0.190 0.198 0.183 0.198 716,000 139,198 0.1944 8.082 7.756 8.082 7.470 8.082 17,540 7.9359 4.21%
2012-06-07 0 0.190 0.190 0.200 0.190 0.198 328,000 63,934 0.1949 7.756 7.756 8.164 7.756 8.082 8,035 7.9568 2.70%
2012-06-06 0 0.185 0.185 0.195 - - 0 0 - 7.552 7.552 7.960 - - 0 - 2.78%
2012-06-05 0 0.180 0.180 0.190 0.161 0.180 112,000 18,260 0.1630 7.348 7.348 7.756 6.572 7.348 2,744 6.6552 -7.69%
2012-06-04 0 0.195 0.185 0.200 - - 0 0 - 7.960 7.552 8.164 - - 0 - 0.00%
2012-06-01 0 0.195 0.195 0.200 0.188 0.188 40,000 7,520 0.1880 7.960 7.960 8.164 7.674 7.674 980 7.6743 -6.25%
2012-05-31 0 0.208 0.195 0.208 0.182 0.210 7,000 1,322 0.1889 8.491 7.960 8.491 7.429 8.572 171 7.7092 2.97%
2012-05-30 0 0.202 0.186 0.202 - - 0 0 - 8.246 7.593 8.246 - - 0 - 0.00%
2012-05-29 0 0.202 0.202 0.210 0.188 0.205 664,000 133,328 0.2008 8.246 8.246 8.572 7.674 8.368 16,266 8.1966 7.45%
2012-05-28 0 0.188 0.180 0.235 0.188 0.188 166,000 29,168 0.1757 7.674 7.348 9.593 7.674 7.674 4,067 7.1726 0.00%
2012-05-25 0 0.188 0.188 0.199 0.175 0.175 3,000 525 0.1750 7.674 7.674 8.123 7.144 7.144 73 7.1436 1.62%
2012-05-24 0 0.185 0.185 0.205 0.185 0.185 12,000 2,220 0.1850 7.552 7.552 8.368 7.552 7.552 294 7.5518 -2.63%
2012-05-23 0 0.190 0.183 0.201 - - 120,000 24,120 0.2010 7.756 7.470 8.205 - - 2,940 8.2049 0.00%
2012-05-22 0 0.190 0.183 0.200 0.190 0.190 7,000 1,330 0.1900 7.756 7.470 8.164 7.756 7.756 171 7.7559 -2.56%
2012-05-21 0 0.195 0.181 0.199 0.195 0.195 60,000 11,700 0.1950 7.960 7.389 8.123 7.960 7.960 1,470 7.9600 5.41%
2012-05-18 0 0.185 0.185 0.189 0.180 0.180 53,000 9,540 0.1800 7.552 7.552 7.715 7.348 7.348 1,298 7.3477 -2.63%
2012-05-17 0 0.190 0.188 0.190 0.182 0.195 310,000 58,810 0.1897 7.756 7.674 7.756 7.429 7.960 7,594 7.7440 0.00%
2012-05-16 0 0.190 0.180 0.190 - - 0 0 - 7.756 7.348 7.756 - - 0 - 0.00%
2012-05-15 0 0.190 0.186 0.200 - - 0 0 - 7.756 7.593 8.164 - - 0 - 0.00%
2012-05-14 0 0.190 0.190 0.212 0.190 0.190 7,000 1,330 0.1900 7.756 7.756 8.654 7.756 7.756 171 7.7559 -1.55%
2012-05-11 0 0.193 0.191 0.210 - - 0 0 - 7.878 7.797 8.572 - - 0 - 0.00%
2012-05-10 0 0.193 0.193 0.200 0.189 0.193 43,000 8,213 0.1910 7.878 7.878 8.164 7.715 7.878 1,053 7.7967 -3.50%
2012-05-09 0 0.200 0.191 0.213 - - 0 0 - 8.164 7.797 8.695 - - 0 - 0.00%
2012-05-08 0 0.200 0.200 0.205 0.200 0.205 280,000 56,700 0.2025 8.164 8.164 8.368 8.164 8.368 6,859 8.2662 -2.91%
2012-05-07 0 0.206 0.201 0.211 0.206 0.206 10,000 2,060 0.2060 8.409 8.205 8.613 8.409 8.409 245 8.4090 0.00%
2012-05-04 0 0.206 0.206 0.211 0.205 0.206 545,000 112,225 0.2059 8.409 8.409 8.613 8.368 8.409 13,351 8.4057 -2.83%
2012-05-03 0 0.212 0.206 0.215 - - 0 0 - 8.654 8.409 8.776 - - 0 - 0.00%
2012-05-02 0 0.212 0.212 0.215 0.207 0.212 232,000 49,014 0.2113 8.654 8.654 8.776 8.450 8.654 5,683 8.6240 5.47%
2012-04-30 0 0.201 0.201 0.209 0.201 0.220 179,000 38,500 0.2151 8.205 8.205 8.531 8.205 8.981 4,385 8.7798 -7.80%
2012-04-27 0 0.218 0.218 0.222 0.217 0.217 146,000 31,682 0.2170 8.899 8.899 9.062 8.858 8.858 3,577 8.8581 -0.46%
2012-04-26 0 0.219 0.216 0.223 0.212 0.230 1,750,000 392,198 0.2241 8.940 8.817 9.103 8.654 9.389 42,871 9.1484 3.30%
2012-04-25 0 0.212 0.212 0.220 0.209 0.224 361,000 77,512 0.2147 8.654 8.654 8.981 8.531 9.144 8,844 8.7648 -4.50%
2012-04-24 0 0.222 0.216 0.222 0.202 0.222 761,000 163,725 0.2151 9.062 8.817 9.062 8.246 9.062 18,643 8.7823 6.73%
2012-04-23 0 0.208 0.208 0.230 0.195 0.213 327,000 66,654 0.2038 8.491 8.491 9.389 7.960 8.695 8,011 8.3206 -4.15%
2012-04-20 0 0.217 0.212 0.217 0.211 0.217 733,000 155,627 0.2123 8.858 8.654 8.858 8.613 8.858 17,957 8.6668 3.83%
2012-04-19 0 0.209 0.209 0.218 - - 3,000 627 0.2090 8.531 8.531 8.899 - - 73 8.5315 0.48%
2012-04-18 0 0.208 0.208 0.220 0.201 0.220 119,600 24,752 0.2070 8.491 8.491 8.981 8.205 8.981 2,930 8.4481 0.00%
2012-04-17 0 0.208 0.208 0.211 0.208 0.208 300,000 62,400 0.2080 8.491 8.491 8.613 8.491 8.491 7,349 8.4907 -1.89%
2012-04-16 0 0.212 0.208 0.245 - - 0 0 - 8.654 8.491 10.00 - - 0 - 0.00%
2012-04-13 0 0.212 0.212 0.222 0.210 0.210 250,000 52,500 0.2100 8.654 8.654 9.062 8.572 8.572 6,124 8.5723 1.92%
2012-04-12 0 0.208 0.208 0.221 0.203 0.208 113,000 23,004 0.2036 8.491 8.491 9.021 8.287 8.491 2,768 8.3100 2.46%
2012-04-11 0 0.203 0.203 0.218 0.202 0.206 760,000 156,059 0.2053 8.287 8.287 8.899 8.246 8.409 18,618 8.3821 -10.96%
2012-04-10 0 0.228 0.210 0.228 0.191 0.230 511,000 114,958 0.2250 9.307 8.572 9.307 7.797 9.389 12,518 9.1833 3.64%
2012-04-05 0 0.220 0.201 0.245 - - 0 0 - 8.981 8.205 10.00 - - 0 - 0.00%
2012-04-03 0 0.220 0.211 0.230 - - 0 0 - 8.981 8.613 9.389 - - 0 - 0.00%
2012-04-02 0 0.220 0.220 0.225 0.220 0.220 22,000 4,840 0.2200 8.981 8.981 9.185 8.981 8.981 539 8.9805 0.00%
2012-03-30 0 0.220 0.205 0.230 0.220 0.232 474,000 109,120 0.2302 8.981 8.368 9.389 8.981 9.470 11,612 9.3973 3.77%
2012-03-29 0 0.212 0.212 0.230 0.210 0.212 740,000 156,040 0.2109 8.654 8.654 9.389 8.572 8.654 18,128 8.6076 0.95%
2012-03-28 0 0.210 0.210 0.215 0.200 0.212 503,000 104,555 0.2079 8.572 8.572 8.776 8.164 8.654 12,322 8.4851 -2.33%
2012-03-27 0 0.215 0.215 0.220 0.210 0.215 102,000 21,624 0.2120 8.776 8.776 8.981 8.572 8.776 2,499 8.6539 3.37%
2012-03-26 0 0.208 0.208 0.243 - - 0 0 - 8.491 8.491 9.919 - - 0 - 0.00%
2012-03-23 0 0.208 0.208 0.225 0.200 0.208 4,000 816 0.2040 8.491 8.491 9.185 8.164 8.491 98 8.3274 -4.59%
2012-03-22 0 0.218 0.218 0.224 0.201 0.224 179,000 39,112 0.2185 8.899 8.899 9.144 8.205 9.144 4,385 8.9194 -0.91%
2012-03-21 0 0.220 0.220 0.225 0.219 0.225 290,000 64,943 0.2239 8.981 8.981 9.185 8.940 9.185 7,104 9.1414 4.76%
2012-03-20 0 0.210 0.210 0.217 0.210 0.211 27,000 5,675 0.2102 8.572 8.572 8.858 8.572 8.613 661 8.5799 -3.67%
2012-03-19 0 0.218 0.217 0.229 0.218 0.218 2,763 594 0.2150 8.899 8.858 9.348 8.899 8.899 68 8.7757 -5.22%
2012-03-16 0 0.230 0.211 0.239 - - 0 0 - 9.389 8.613 9.756 - - 0 - 0.00%
2012-03-15 0 0.230 0.230 0.239 0.220 0.230 12,000 2,745 0.2288 9.389 9.389 9.756 8.981 9.389 294 9.3377 6.98%
2012-03-14 0 0.215 0.214 0.239 0.215 0.215 2,000 430 0.2150 8.776 8.736 9.756 8.776 8.776 49 8.7764 -6.52%
2012-03-13 0 0.230 0.230 0.242 0.230 0.230 130,000 29,900 0.2300 9.389 9.389 9.879 9.389 9.389 3,185 9.3887 0.00%
2012-03-12 0 0.230 0.226 0.248 0.230 0.230 60,000 13,800 0.2300 9.389 9.225 10.12 9.389 9.389 1,470 9.3887 -6.88%
2012-03-09 0 0.247 0.230 0.247 0.220 0.249 1,179,000 288,854 0.2450 10.08 9.389 10.08 8.981 10.16 28,883 10.001 10.76%
2012-03-08 0 0.223 0.223 0.225 0.215 0.230 463,000 105,035 0.2269 9.103 9.103 9.185 8.776 9.389 11,342 9.2604 4.69%
2012-03-07 0 0.213 0.211 0.224 0.203 0.213 381,600 80,086 0.2099 8.695 8.613 9.144 8.287 8.695 9,348 8.5670 -5.33%
2012-03-06 0 0.225 0.216 0.225 0.210 0.230 367,000 81,397 0.2218 9.185 8.817 9.185 8.572 9.389 8,991 9.0536 -2.17%
2012-03-05 0 0.230 0.230 0.238 0.230 0.235 497,000 115,010 0.2314 9.389 9.389 9.715 9.389 9.593 12,175 9.4462 -2.13%
2012-03-02 0 0.235 0.235 0.240 0.229 0.242 1,214,000 284,340 0.2342 9.593 9.593 9.797 9.348 9.879 29,740 9.5609 2.62%
2012-03-01 0 0.229 0.229 0.232 0.222 0.255 4,129,000 966,556 0.2341 9.348 9.348 9.470 9.062 10.41 101,150 9.5557 4.09%
2012-02-29 0 0.220 0.220 0.228 0.220 0.220 16,000 3,520 0.2200 8.981 8.981 9.307 8.981 8.981 392 8.9805 -4.35%
2012-02-28 0 0.230 0.226 0.230 0.220 0.236 1,932,000 443,190 0.2294 9.389 9.225 9.389 8.981 9.634 47,329 9.3640 0.00%
2012-02-27 0 0.230 0.224 0.230 0.223 0.230 674,000 151,380 0.2246 9.389 9.144 9.389 9.103 9.389 16,511 9.1683 -4.17%
2012-02-24 0 0.240 0.233 0.242 0.224 0.240 348,000 80,320 0.2308 9.797 9.511 9.879 9.144 9.797 8,525 9.4216 0.00%
2012-02-23 0 0.240 0.226 0.240 0.210 0.240 569,000 129,550 0.2277 9.797 9.225 9.797 8.572 9.797 13,939 9.2940 9.09%
2012-02-22 0 0.220 0.210 0.220 - - 0 0 - 8.981 8.572 8.981 - - 0 - -1.35%
2012-02-21 0 0.223 0.222 0.223 0.220 0.223 207,000 45,964 0.2220 9.103 9.062 9.103 8.981 9.103 5,071 9.0641 1.36%
2012-02-20 0 0.220 0.215 0.220 0.220 0.220 174,000 38,280 0.2200 8.981 8.776 8.981 8.981 8.981 4,263 8.9805 0.00%
2012-02-17 0 0.220 0.220 0.230 0.205 0.220 116,000 25,340 0.2184 8.981 8.981 9.389 8.368 8.981 2,842 8.9172 3.77%
2012-02-16 0 0.212 0.212 0.225 0.196 0.210 470,000 96,936 0.2062 8.654 8.654 9.185 8.001 8.572 11,514 8.4191 3.41%
2012-02-15 0 0.205 0.205 0.210 0.200 0.210 220,000 44,921 0.2042 8.368 8.368 8.572 8.164 8.572 5,389 8.3350 4.59%
2012-02-14 0 0.196 0.196 0.220 0.196 0.203 100,000 19,950 0.1995 8.001 8.001 8.981 8.001 8.287 2,450 8.1437 -8.84%
2012-02-13 0 0.215 0.215 0.229 0.200 0.210 50,000 10,400 0.2080 8.776 8.776 9.348 8.164 8.572 1,225 8.4907 2.38%
2012-02-10 0 0.210 0.210 0.230 0.210 0.210 100,000 21,000 0.2100 8.572 8.572 9.389 8.572 8.572 2,450 8.5723 -7.89%
2012-02-09 0 0.228 0.228 0.230 0.207 0.230 2,807,000 617,077 0.2198 9.307 9.307 9.389 8.450 9.389 68,764 8.9738 12.32%
2012-02-08 0 0.203 0.200 0.205 0.192 0.208 590,000 119,010 0.2017 8.287 8.164 8.368 7.838 8.491 14,454 8.2340 0.50%
2012-02-07 0 0.202 0.195 0.202 0.200 0.202 77,000 15,494 0.2012 8.246 7.960 8.246 8.164 8.246 1,886 8.2139 1.00%
2012-02-06 0 0.200 0.200 0.203 0.196 0.213 260,000 51,818 0.1993 8.164 8.164 8.287 8.001 8.695 6,369 8.1355 -4.76%
2012-02-03 0 0.210 0.206 0.210 0.200 0.212 714,000 146,966 0.2058 8.572 8.409 8.572 8.164 8.654 17,491 8.4023 0.48%
2012-02-02 0 0.209 0.208 0.218 0.209 0.218 2,809,000 603,093 0.2147 8.531 8.491 8.899 8.531 8.899 68,813 8.7642 -1.42%
2012-02-01 0 0.212 0.208 0.212 0.205 0.215 2,103,000 443,570 0.2109 8.654 8.491 8.654 8.368 8.776 51,518 8.6100 0.95%
2012-01-31 0 0.210 0.185 0.210 0.220 0.220 10,000 2,200 0.2200 8.572 7.552 8.572 8.981 8.981 245 8.9805 7.69%
2012-01-30 0 0.195 0.188 0.203 0.180 0.200 1,276,000 253,840 0.1989 7.960 7.674 8.287 7.348 8.164 31,259 8.1206 -2.50%
2012-01-27 0 0.200 0.200 0.208 0.195 0.200 420,000 83,515 0.1988 8.164 8.164 8.491 7.960 8.164 10,289 8.1170 2.56%
2012-01-26 0 0.195 0.195 0.202 0.180 0.195 340,000 63,970 0.1881 7.960 7.960 8.246 7.348 7.960 8,329 7.6803 3.72%
2012-01-20 0 0.188 0.188 0.199 0.188 0.200 128,000 24,424 0.1908 7.674 7.674 8.123 7.674 8.164 3,136 7.7891 -8.29%
2012-01-19 0 0.205 0.198 0.205 0.198 0.205 110,000 22,230 0.2021 8.368 8.082 8.368 8.082 8.368 2,695 8.2495 3.54%
2012-01-18 0 0.198 0.198 0.210 0.186 0.186 3,000 558 0.1860 8.082 8.082 8.572 7.593 7.593 73 7.5926 1.54%
2012-01-17 0 0.195 0.195 0.210 0.180 0.192 252,000 47,256 0.1875 7.960 7.960 8.572 7.348 7.838 6,173 7.6548 13.37%
2012-01-16 0 0.172 0.172 0.185 0.172 0.180 103,000 18,270 0.1774 7.021 7.021 7.552 7.021 7.348 2,523 7.2407 -2.27%
2012-01-13 0 0.176 0.176 0.183 0.176 0.176 40,000 7,040 0.1760 7.184 7.184 7.470 7.184 7.184 980 7.1844 -1.12%
2012-01-12 0 0.178 0.178 0.185 0.178 0.178 115,000 20,470 0.1780 7.266 7.266 7.552 7.266 7.266 2,817 7.2661 -1.11%
2012-01-11 0 0.180 0.176 0.194 0.180 0.180 394,000 70,920 0.1800 7.348 7.184 7.919 7.348 7.348 9,652 7.3477 0.00%
2012-01-10 0 0.180 0.178 0.185 0.178 0.180 191,000 34,360 0.1799 7.348 7.266 7.552 7.266 7.348 4,679 7.3434 0.56%
2012-01-09 0 0.179 0.179 0.185 0.175 0.179 168,000 29,974 0.1784 7.307 7.307 7.552 7.144 7.307 4,116 7.2831 -1.65%
2012-01-06 0 0.182 0.171 0.182 0.165 0.199 890,000 161,240 0.1812 7.429 6.980 7.429 6.735 8.123 21,803 7.3954 1.68%
2012-01-05 0 0.179 0.172 0.179 0.180 0.180 10,000 1,800 0.1800 7.307 7.021 7.307 7.348 7.348 245 7.3477 15.48%
2012-01-04 0 0.155 0.155 0.198 0.155 0.185 204,000 36,462 0.1787 6.327 6.327 8.082 6.327 7.552 4,997 7.2961 -16.22%
2012-01-03 0 0.185 0.178 0.188 - - 0 0 - 7.552 7.266 7.674 - - 0 - 0.00%
2011-12-30 0 0.185 0.180 0.188 0.180 0.185 400,000 73,000 0.1825 7.552 7.348 7.674 7.348 7.552 9,799 7.4497 2.78%
2011-12-29 0 0.180 0.177 0.185 0.170 0.180 166,000 29,720 0.1790 7.348 7.225 7.552 6.939 7.348 4,067 7.3083 1.69%
2011-12-28 0 0.177 0.177 0.190 0.177 0.177 20,000 3,540 0.1770 7.225 7.225 7.756 7.225 7.225 490 7.2252 -6.84%
2011-12-23 0 0.190 0.182 0.190 0.182 0.190 76,000 14,032 0.1846 7.756 7.429 7.756 7.429 7.756 1,862 7.5368 5.56%
2011-12-22 0 0.180 0.171 0.182 0.180 0.180 100,000 18,000 0.1800 7.348 6.980 7.429 7.348 7.348 2,450 7.3477 0.00%
2011-12-21 0 0.180 0.180 0.185 0.179 0.180 153,000 27,501 0.1797 7.348 7.348 7.552 7.307 7.348 3,748 7.3373 2.86%
2011-12-20 0 0.175 0.175 0.195 0.170 0.175 228,000 39,496 0.1732 7.144 7.144 7.960 6.939 7.144 5,585 7.0713 1.74%
2011-12-19 0 0.172 0.170 0.184 0.172 0.172 353,000 60,716 0.1720 7.021 6.939 7.511 7.021 7.021 8,648 7.0211 0.00%
2011-12-16 0 0.172 0.172 0.185 0.172 0.172 20,000 3,440 0.1720 7.021 7.021 7.552 7.021 7.021 490 7.0211 0.00%
2011-12-15 0 0.172 0.172 0.199 0.171 0.245 418,000 76,652 0.1834 7.021 7.021 8.123 6.980 10.00 10,240 7.4856 -8.51%
2011-12-14 0 0.188 0.188 0.190 0.180 0.217 188,000 34,395 0.1830 7.674 7.674 7.756 7.348 8.858 4,606 7.4682 3.87%
2011-12-13 0 0.181 0.181 0.187 0.175 0.181 57,000 10,137 0.1778 7.389 7.389 7.633 7.144 7.389 1,396 7.2596 -0.55%
2011-12-12 0 0.182 0.182 0.195 0.150 0.185 608,000 107,302 0.1765 7.429 7.429 7.960 6.123 7.552 14,894 7.2041 0.00%
2011-12-09 0 0.182 0.182 0.200 0.180 0.183 30,000 5,424 0.1808 7.429 7.429 8.164 7.348 7.470 735 7.3803 -9.45%
2011-12-08 0 0.201 0.201 0.220 0.200 0.200 184,000 36,800 0.2000 8.205 8.205 8.981 8.164 8.164 4,508 8.1641 -1.95%
2011-12-07 0 0.205 0.205 0.210 0.180 0.195 331,000 62,947 0.1902 8.368 8.368 8.572 7.348 7.960 8,109 7.7629 2.50%
2011-12-06 0 0.200 0.181 0.200 - - 0 0 - 8.164 7.389 8.164 - - 0 - 0.00%
2011-12-05 0 0.200 0.186 0.215 - - 0 0 - 8.164 7.593 8.776 - - 0 - 0.00%
2011-12-02 0 0.200 0.200 0.210 0.195 0.195 40,000 7,800 0.1950 8.164 8.164 8.572 7.960 7.960 980 7.9600 -6.98%
2011-12-01 0 0.215 0.181 0.215 0.218 0.218 1,000 218 0.2180 8.776 7.389 8.776 8.899 8.899 24 8.8989 10.26%
2011-11-30 0 0.195 0.195 0.218 - - 0 0 - 7.960 7.960 8.899 - - 0 - 0.00%
2011-11-29 0 0.195 0.195 0.201 0.180 0.195 492,000 95,080 0.1933 7.960 7.960 8.205 7.348 7.960 12,053 7.8886 -2.99%
2011-11-28 0 0.201 0.185 0.201 - - 0 0 - 8.205 7.552 8.205 - - 0 - -0.50%
2011-11-25 0 0.202 0.173 0.202 - - 0 0 - 8.246 7.062 8.246 - - 0 - 0.00%
2011-11-24 0 0.202 0.152 0.202 0.202 0.202 1,000 202 0.2020 8.246 6.205 8.246 8.246 8.246 24 8.2457 6.32%
2011-11-23 0 0.190 0.180 0.250 - - 0 0 - 7.756 7.348 10.21 - - 0 - 0.00%
2011-11-22 0 0.190 0.190 0.212 0.181 0.181 4,000 724 0.1810 7.756 7.756 8.654 7.389 7.389 98 7.3885 -5.00%
2011-11-21 0 0.200 0.181 0.213 0.190 0.200 250,000 49,500 0.1980 8.164 7.389 8.695 7.756 8.164 6,124 8.0825 5.26%
2011-11-18 0 0.190 0.190 0.213 - - 0 0 - 7.756 7.756 8.695 - - 0 - 2.70%
2011-11-17 0 0.185 0.185 0.213 0.180 0.180 5,000 900 0.1800 7.552 7.552 8.695 7.348 7.348 122 7.3477 -2.63%
2011-11-16 0 0.190 0.190 0.213 0.185 0.185 1,000 185 0.1850 7.756 7.756 8.695 7.552 7.552 24 7.5518 -7.32%
2011-11-15 0 0.205 0.200 0.213 0.200 0.205 103,000 21,100 0.2049 8.368 8.164 8.695 8.164 8.368 2,523 8.3623 2.50%
2011-11-14 0 0.200 0.200 0.205 - - 0 0 - 8.164 8.164 8.368 - - 0 - 0.00%
2011-11-11 0 0.200 0.196 0.204 0.200 0.200 160,000 32,000 0.2000 8.164 8.001 8.327 8.164 8.164 3,920 8.1641 -0.99%
2011-11-10 0 0.202 0.202 0.205 0.180 0.202 72,000 14,028 0.1948 8.246 8.246 8.368 7.348 8.246 1,764 7.9532 -0.98%
2011-11-09 0 0.204 0.204 0.219 0.200 0.204 103,000 21,000 0.2039 8.327 8.327 8.940 8.164 8.327 2,523 8.3226 -4.67%
2011-11-08 0 0.214 0.214 0.218 0.200 0.200 9,000 1,800 0.2000 8.736 8.736 8.899 8.164 8.164 220 8.1641 7.00%
2011-11-07 0 0.200 0.200 0.220 0.200 0.200 140,000 28,000 0.2000 8.164 8.164 8.981 8.164 8.164 3,430 8.1641 -2.91%
2011-11-04 0 0.206 0.206 0.218 0.201 0.205 50,000 10,141 0.2028 8.409 8.409 8.899 8.205 8.368 1,225 8.2792 3.00%
2011-11-03 0 0.200 0.200 0.215 0.196 0.218 411,000 82,182 0.2000 8.164 8.164 8.776 8.001 8.899 10,068 8.1623 -6.98%
2011-11-02 0 0.215 0.196 0.220 - - 0 0 - 8.776 8.001 8.981 - - 0 - 0.00%
2011-11-01 0 0.215 0.200 0.215 0.215 0.215 15,000 3,225 0.2150 8.776 8.164 8.776 8.776 8.776 367 8.7764 -2.27%
2011-10-31 0 0.220 0.218 0.225 - - 0 0 - 8.981 8.899 9.185 - - 0 - 0.00%
2011-10-28 0 0.220 0.211 0.300 0.203 0.220 406,086 85,951 0.2117 8.981 8.613 12.25 8.287 8.981 9,948 8.6400 1.38%
2011-10-27 0 0.217 0.217 0.220 0.217 0.217 246,000 53,382 0.2170 8.858 8.858 8.981 8.858 8.858 6,026 8.8581 0.00%
2011-10-26 0 0.217 0.192 0.217 0.180 0.217 146,000 30,440 0.2085 8.858 7.838 8.858 7.348 8.858 3,577 8.5108 -0.46%
2011-10-25 0 0.218 0.219 0.220 0.210 0.217 57,000 12,012 0.2107 8.899 8.940 8.981 8.572 8.858 1,396 8.6024 0.46%
2011-10-24 0 0.217 0.217 0.220 0.210 0.228 600,000 131,624 0.2194 8.858 8.858 8.981 8.572 9.307 14,698 8.9549 5.85%
2011-10-21 0 0.205 0.201 0.205 0.200 0.220 457,000 92,140 0.2016 8.368 8.205 8.368 8.164 8.981 11,195 8.2302 -6.82%
2011-10-20 0 0.220 0.207 0.220 0.204 0.230 2,346,000 496,889 0.2118 8.981 8.450 8.981 8.327 9.389 57,471 8.6459 -26.67%
2011-10-19 0 0.300 0.200 0.300 0.197 0.300 30,000 7,970 0.2657 12.25 8.164 12.25 8.042 12.25 735 10.845 52.28%
2011-10-18 0 0.197 0.197 0.280 0.197 0.197 6,000 1,182 0.1970 8.042 8.042 11.43 8.042 8.042 147 8.0416 1.03%
2011-10-17 0 0.195 0.195 0.250 - - 0 0 - 7.960 7.960 10.21 - - 0 - 7.73%
2011-10-14 0 0.181 0.181 0.210 0.181 0.210 149,000 27,245 0.1829 7.389 7.389 8.572 7.389 8.572 3,650 7.4641 -9.50%
2011-10-13 0 0.200 0.182 0.220 0.200 0.210 209,000 42,800 0.2048 8.164 7.429 8.981 8.164 8.572 5,120 8.3594 0.00%
2011-10-12 0 0.200 0.181 0.210 - - 0 0 - 8.164 7.389 8.572 - - 0 - 0.00%
2011-10-11 0 0.200 0.187 0.300 0.187 0.200 1,011,000 193,931 0.1918 8.164 7.633 12.25 7.633 8.164 24,767 7.8302 13.64%
2011-10-10 0 0.176 0.171 0.185 0.147 0.185 807,000 138,250 0.1713 7.184 6.980 7.552 6.001 7.552 19,769 6.9931 -10.20%
2011-10-07 0 0.196 0.196 0.200 - - 0 0 - 8.001 8.001 8.164 - - 0 - 8.89%
2011-10-06 0 0.180 0.170 0.180 0.160 0.180 380,000 61,590 0.1621 7.348 6.939 7.348 6.531 7.348 9,309 6.6161 5.88%
2011-10-04 0 0.170 0.168 0.270 - - 100,000 17,000 0.1700 6.939 6.858 11.02 - - 2,450 6.9395 0.00%
2011-10-03 0 0.170 0.170 0.175 0.163 0.170 89,000 14,577 0.1638 6.939 6.939 7.144 6.654 6.939 2,180 6.6858 -9.57%
2011-09-30 0 0.188 0.188 0.200 0.188 0.188 50,000 9,400 0.1880 7.674 7.674 8.164 7.674 7.674 1,225 7.6743 -4.08%
2011-09-28 0 0.196 0.196 0.220 0.191 0.200 200,000 39,991 0.2000 8.001 8.001 8.981 7.797 8.164 4,899 8.1623 -5.77%
2011-09-27 0 0.208 0.208 0.219 0.150 0.219 108,000 20,469 0.1895 8.491 8.491 8.940 6.123 8.940 2,646 7.7366 3.48%
2011-09-26 0 0.201 0.200 0.201 0.210 0.220 310,000 65,180 0.2103 8.205 8.164 8.205 8.572 8.981 7,594 8.5828 -11.06%
2011-09-23 0 0.226 0.225 0.230 0.224 0.230 280,000 63,257 0.2259 9.225 9.185 9.389 9.144 9.389 6,859 9.2221 -1.74%
2011-09-22 0 0.230 0.200 0.230 0.230 0.245 715,000 170,686 0.2387 9.389 8.164 9.389 9.389 10.00 17,516 9.7447 -8.00%
2011-09-21 0 0.250 0.250 0.260 0.248 0.260 160,000 41,200 0.2575 10.21 10.21 10.61 10.12 10.61 3,920 10.511 2.88%
2011-09-20 0 0.243 0.243 0.265 0.240 0.270 204,000 51,972 0.2548 9.919 9.919 10.82 9.797 11.02 4,997 10.400 -2.80%
2011-09-19 0 0.250 0.241 0.250 - - 0 0 - 10.21 9.838 10.21 - - 0 - 0.00%
2011-09-16 0 0.250 0.250 0.260 0.250 0.250 531,000 132,750 0.2500 10.21 10.21 10.61 10.21 10.21 13,008 10.205 0.00%
2011-09-15 0 0.250 0.250 0.255 0.250 0.255 353,000 89,855 0.2545 10.21 10.21 10.41 10.21 10.41 8,648 10.391 -1.96%
2011-09-14 0 0.255 0.250 0.255 0.230 0.255 538,000 128,370 0.2386 10.41 10.21 10.41 9.389 10.41 13,180 9.7400 0.00%
2011-09-12 0 0.255 0.235 0.255 - - 0 0 - 10.41 9.593 10.41 - - 0 - 0.00%
2011-09-09 0 0.255 0.245 0.255 0.244 0.260 351,000 86,004 0.2450 10.41 10.00 10.41 9.960 10.61 8,599 10.002 4.94%
2011-09-08 0 0.243 0.243 0.265 0.240 0.255 202,000 49,401 0.2446 9.919 9.919 10.82 9.797 10.41 4,948 9.9830 -11.64%
2011-09-07 0 0.275 0.240 0.247 0.270 0.300 60,000 16,540 0.2757 11.23 9.797 10.08 11.02 12.25 1,470 11.253 7.84%
2011-09-06 0 0.255 0.250 0.255 0.255 0.255 240,000 61,200 0.2550 10.41 10.21 10.41 10.41 10.41 5,879 10.409 -5.56%
2011-09-05 0 0.270 0.255 0.270 0.255 0.270 21,000 5,370 0.2557 11.02 10.41 11.02 10.41 11.02 514 10.438 0.00%
2011-09-02 0 0.270 0.255 0.270 0.260 0.270 252,026 65,946 0.2617 11.02 10.41 11.02 10.61 11.02 6,174 10.681 0.00%
2011-09-01 0 0.270 0.265 0.280 0.270 0.270 20,000 5,400 0.2700 11.02 10.82 11.43 11.02 11.02 490 11.022 -1.82%
2011-08-31 0 0.275 0.270 0.280 0.275 0.280 231,000 63,830 0.2763 11.23 11.02 11.43 11.23 11.43 5,659 11.280 0.00%
2011-08-30 0 0.275 0.270 0.275 0.280 0.285 1,082,000 304,710 0.2816 11.23 11.02 11.23 11.43 11.63 26,506 11.496 -1.79%
2011-08-29 0 0.280 0.250 0.280 0.245 0.280 43,000 10,935 0.2543 11.43 10.21 11.43 10.00 11.43 1,053 10.381 7.69%
2011-08-26 0 0.260 0.260 0.270 0.260 0.260 136,000 35,360 0.2600 10.61 10.61 11.02 10.61 10.61 3,332 10.613 0.00%
2011-08-25 0 0.260 0.260 0.270 0.260 0.265 1,188,000 314,600 0.2648 10.61 10.61 11.02 10.61 10.82 29,103 10.810 0.00%
2011-08-24 0 0.260 0.260 0.275 0.260 0.265 1,521,000 401,960 0.2643 10.61 10.61 11.23 10.61 10.82 37,261 10.788 0.00%
2011-08-23 0 0.260 0.250 0.265 0.250 0.260 311,000 78,550 0.2526 10.61 10.21 10.82 10.21 10.61 7,619 10.310 4.00%
2011-08-22 0 0.250 0.250 0.260 0.235 0.260 595,000 151,068 0.2539 10.21 10.21 10.61 9.593 10.61 14,576 10.364 -3.85%
2011-08-19 0 0.260 0.255 0.270 0.260 0.260 450,000 117,000 0.2600 10.61 10.41 11.02 10.61 10.61 11,024 10.613 -3.70%
2011-08-18 0 0.270 0.265 0.270 0.260 0.270 951,000 251,020 0.2640 11.02 10.82 11.02 10.61 11.02 23,297 10.775 0.00%
2011-08-17 0 0.270 0.270 0.285 0.270 0.275 302,000 82,150 0.2720 11.02 11.02 11.63 11.02 11.23 7,398 11.104 -1.82%
2011-08-16 0 0.275 0.275 0.280 0.265 0.275 149,000 40,905 0.2745 11.23 11.23 11.43 10.82 11.23 3,650 11.206 -1.79%
2011-08-15 0 0.280 0.270 0.280 0.265 0.280 253,000 68,775 0.2718 11.43 11.02 11.43 10.82 11.43 6,198 11.097 1.82%
2011-08-12 0 0.275 0.275 0.280 0.270 0.285 765,000 213,550 0.2792 11.23 11.23 11.43 11.02 11.63 18,741 11.395 0.00%
2011-08-11 0 0.275 0.275 0.290 0.275 0.285 250,000 69,750 0.2790 11.23 11.23 11.84 11.23 11.63 6,124 11.389 3.77%
2011-08-10 0 0.265 0.265 0.300 0.250 0.295 1,271,000 358,395 0.2820 10.82 10.82 12.25 10.21 12.04 31,136 11.511 -1.85%
2011-08-09 0 0.270 0.260 0.270 0.240 0.280 2,113,000 559,415 0.2647 11.02 10.61 11.02 9.797 11.43 51,763 10.807 0.00%
2011-08-08 0 0.270 0.260 0.275 0.260 0.305 1,272,000 345,195 0.2714 11.02 10.61 11.23 10.61 12.45 31,161 11.078 -12.90%
2011-08-05 0 0.310 0.310 0.315 0.305 0.340 974,000 312,480 0.3208 12.65 12.65 12.86 12.45 13.88 23,861 13.096 -7.46%
2011-08-04 0 0.335 0.330 0.335 0.330 0.345 771,000 260,040 0.3373 13.67 13.47 13.67 13.47 14.08 18,888 13.768 -4.29%
2011-08-03 0 0.350 0.345 0.350 0.320 0.350 1,989,000 683,740 0.3438 14.29 14.08 14.29 13.06 14.29 48,726 14.032 2.94%
2011-08-02 0 0.340 0.335 0.350 0.340 0.360 3,774,000 1,303,525 0.3454 13.88 13.67 14.29 13.88 14.70 92,454 14.099 -1.45%
2011-08-01 0 0.345 0.345 0.350 0.325 0.350 12,616,000 4,271,940 0.3386 14.08 14.08 14.29 13.27 14.29 309,060 13.822 6.15%
2011-07-29 0 0.325 0.325 0.330 0.315 0.335 2,915,000 950,980 0.3262 13.27 13.27 13.47 12.86 13.67 71,410 13.317 3.17%
2011-07-28 0 0.315 0.315 0.320 0.305 0.320 2,695,000 843,980 0.3132 12.86 12.86 13.06 12.45 13.06 66,021 12.784 -1.56%
2011-07-27 0 0.320 0.310 0.320 0.300 0.320 1,831,000 565,550 0.3089 13.06 12.65 13.06 12.25 13.06 44,855 12.608 3.23%
2011-07-26 0 0.310 0.305 0.310 0.300 0.315 938,000 288,820 0.3079 12.65 12.45 12.65 12.25 12.86 22,979 12.569 1.64%
2011-07-25 0 0.305 0.305 0.315 0.300 0.325 2,941,000 922,990 0.3138 12.45 12.45 12.86 12.25 13.27 72,047 12.811 -1.61%
2011-07-22 0 0.310 0.310 0.315 0.290 0.310 3,255,000 990,890 0.3044 12.65 12.65 12.86 11.84 12.65 79,739 12.427 6.90%
2011-07-21 0 0.290 0.280 0.290 0.280 0.290 130,000 36,810 0.2832 11.84 11.43 11.84 11.43 11.84 3,185 11.558 -1.69%
2011-07-20 0 0.295 0.290 0.295 0.290 0.305 750,800 219,173 0.2919 12.04 11.84 12.04 11.84 12.45 18,393 11.916 -1.67%
2011-07-19 0 0.300 0.295 0.300 0.285 0.305 490,000 142,330 0.2905 12.25 12.04 12.25 11.63 12.45 12,004 11.857 0.00%
2011-07-18 0 0.300 0.300 0.305 0.285 0.300 2,332,000 677,950 0.2907 12.25 12.25 12.45 11.63 12.25 57,128 11.867 -1.64%
2011-07-15 0 0.305 0.290 0.305 0.295 0.305 615,000 182,985 0.2975 12.45 11.84 12.45 12.04 12.45 15,066 12.146 -1.61%
2011-07-14 0 0.310 0.305 0.310 0.305 0.325 1,352,000 419,420 0.3102 12.65 12.45 12.65 12.45 13.27 33,121 12.663 -1.59%
2011-07-13 0 0.315 0.310 0.315 0.275 0.315 2,447,000 738,365 0.3017 12.86 12.65 12.86 11.23 12.86 59,945 12.317 16.67%
2011-07-12 0 0.270 0.270 0.280 0.270 0.285 447,000 121,745 0.2724 11.02 11.02 11.43 11.02 11.63 10,950 11.118 -6.90%
2011-07-11 0 0.290 0.290 0.300 0.290 0.300 402,000 116,600 0.2900 11.84 11.84 12.25 11.84 12.25 9,848 11.840 -3.33%
2011-07-08 0 0.300 0.295 0.300 0.290 0.305 1,230,000 367,200 0.2985 12.25 12.04 12.25 11.84 12.45 30,132 12.186 9.09%
2011-07-07 0 0.275 0.275 0.285 0.250 0.295 1,014,000 286,960 0.2830 11.23 11.23 11.63 10.21 12.04 24,840 11.552 -8.33%
2011-07-06 0 0.300 0.290 0.300 0.280 0.300 803,000 235,715 0.2935 12.25 11.84 12.25 11.43 12.25 19,671 11.983 5.26%
2011-07-05 0 0.285 0.280 0.285 0.280 0.290 979,000 278,260 0.2842 11.63 11.43 11.63 11.43 11.84 23,983 11.602 5.56%
2011-07-04 0 0.270 0.270 0.275 0.270 0.275 488,000 133,210 0.2730 11.02 11.02 11.23 11.02 11.23 11,955 11.143 1.89%
2011-06-30 0 0.265 0.250 0.265 0.243 0.270 108,000 27,944 0.2587 10.82 10.21 10.82 9.919 11.02 2,646 10.562 6.00%
2011-06-29 0 0.250 0.248 0.260 0.236 0.260 193,520 46,595 0.2408 10.21 10.12 10.61 9.634 10.61 4,741 9.8286 4.17%
2011-06-28 0 0.240 0.240 0.260 0.240 0.250 500,000 123,000 0.2460 9.797 9.797 10.61 9.797 10.21 12,249 10.042 0.00%
2011-06-27 0 0.240 0.240 0.265 0.240 0.240 50,000 12,000 0.2400 9.797 9.797 10.82 9.797 9.797 1,225 9.7969 -12.73%
2011-06-24 0 0.275 0.250 0.275 0.250 0.275 244,000 63,400 0.2598 11.23 10.21 11.23 10.21 11.23 5,977 10.607 5.77%
2011-06-23 0 0.260 0.260 0.275 0.260 0.260 40,000 10,400 0.2600 10.61 10.61 11.23 10.61 10.61 980 10.613 0.00%
2011-06-22 0 0.260 0.249 0.260 0.260 0.260 220,000 57,200 0.2600 10.61 10.16 10.61 10.61 10.61 5,389 10.613 0.00%
2011-06-21 0 0.260 0.260 0.270 0.260 0.260 190,000 49,400 0.2600 10.61 10.61 11.02 10.61 10.61 4,655 10.613 0.00%
2011-06-20 0 0.260 0.260 0.270 0.260 0.270 191,000 49,960 0.2616 10.61 10.61 11.02 10.61 11.02 4,679 10.677 -1.89%
2011-06-17 0 0.265 0.260 0.270 0.265 0.270 409,000 109,435 0.2676 10.82 10.61 11.02 10.82 11.02 10,019 10.922 -1.85%
2011-06-16 0 0.270 0.265 0.280 0.260 0.270 400,000 106,000 0.2650 11.02 10.82 11.43 10.61 11.02 9,799 10.817 -3.57%
2011-06-15 0 0.280 0.280 0.300 0.275 0.275 130,000 35,750 0.2750 11.43 11.43 12.25 11.23 11.23 3,185 11.226 0.00%
2011-06-14 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 11.43 11.43 11.84 11.43 11.43 2,450 11.430 3.70%
2011-06-13 0 0.270 0.270 0.290 0.270 0.290 92,000 26,140 0.2841 11.02 11.02 11.84 11.02 11.84 2,254 11.598 -5.26%
2011-06-10 0 0.285 0.280 0.290 0.285 0.285 50,000 14,250 0.2850 11.63 11.43 11.84 11.63 11.63 1,225 11.634 0.00%
2011-06-09 0 0.285 0.285 0.300 0.285 0.285 114,000 32,490 0.2850 11.63 11.63 12.25 11.63 11.63 2,793 11.634 0.00%
2011-06-08 0 0.285 0.285 0.305 0.285 0.285 170,000 48,450 0.2850 11.63 11.63 12.45 11.63 11.63 4,165 11.634 -9.52%
2011-06-07 0 0.315 0.290 0.315 0.290 0.320 390,000 115,765 0.2968 12.86 11.84 12.86 11.84 13.06 9,554 12.117 1.61%
2011-06-03 0 0.310 0.300 0.310 0.295 0.310 217,000 66,080 0.3045 12.65 12.25 12.65 12.04 12.65 5,316 12.431 3.33%
2011-06-02 0 0.300 0.295 0.310 0.295 0.300 208,000 61,860 0.2974 12.25 12.04 12.65 12.04 12.25 5,095 12.140 0.00%
2011-06-01 0 0.300 0.300 0.320 0.300 0.300 70,000 21,000 0.3000 12.25 12.25 13.06 12.25 12.25 1,715 12.246 -3.23%
2011-05-31 0 0.310 0.305 0.310 0.295 0.350 318,000 96,740 0.3042 12.65 12.45 12.65 12.04 14.29 7,790 12.418 0.00%
2011-05-30 0 0.310 0.305 0.310 0.295 0.310 164,000 49,220 0.3001 12.65 12.45 12.65 12.04 12.65 4,018 12.251 3.33%
2011-05-27 0 0.300 0.295 0.315 0.295 0.300 134,000 40,150 0.2996 12.25 12.04 12.86 12.04 12.25 3,283 12.231 1.69%
2011-05-26 0 0.295 0.295 0.300 0.290 0.300 228,000 67,525 0.2962 12.04 12.04 12.25 11.84 12.25 5,585 12.089 1.72%
2011-05-25 0 0.290 0.290 0.305 0.290 0.300 534,000 159,200 0.2981 11.84 11.84 12.45 11.84 12.25 13,082 12.170 0.00%
2011-05-24 0 0.290 0.290 0.295 0.290 0.290 170,000 49,300 0.2900 11.84 11.84 12.04 11.84 11.84 4,165 11.838 -1.69%
2011-05-23 0 0.295 0.290 0.300 0.290 0.300 360,000 105,145 0.2921 12.04 11.84 12.25 11.84 12.25 8,819 11.922 -1.67%
2011-05-20 0 0.300 0.295 0.315 0.295 0.300 412,000 123,480 0.2997 12.25 12.04 12.86 12.04 12.25 10,093 12.234 0.00%
2011-05-19 0 0.300 0.300 0.315 0.300 0.305 115,000 34,550 0.3004 12.25 12.25 12.86 12.25 12.45 2,817 12.264 -3.23%
2011-05-18 0 0.310 0.300 0.315 0.300 0.315 27,000 8,345 0.3091 12.65 12.25 12.86 12.25 12.86 661 12.617 -3.12%
2011-05-17 0 0.320 0.300 0.320 0.300 0.320 52,000 16,120 0.3100 13.06 12.25 13.06 12.25 13.06 1,274 12.654 4.92%
2011-05-16 0 0.305 0.305 0.315 0.305 0.320 657,000 203,010 0.3090 12.45 12.45 12.86 12.45 13.06 16,095 12.613 -3.17%
2011-05-13 0 0.315 0.305 0.315 0.300 0.320 635,000 199,445 0.3141 12.86 12.45 12.86 12.25 13.06 15,556 12.821 3.28%
2011-05-12 0 0.305 0.305 0.310 0.295 0.330 780,000 239,045 0.3065 12.45 12.45 12.65 12.04 13.47 19,108 12.510 -1.61%
2011-05-11 0 0.310 0.305 0.310 0.295 0.320 1,060,500 329,695 0.3109 12.65 12.45 12.65 12.04 13.06 25,980 12.691 1.64%
2011-05-09 0 0.305 0.305 0.310 0.285 0.305 821,000 247,100 0.3010 12.45 12.45 12.65 11.63 12.45 20,112 12.286 0.00%
2011-05-06 0 0.305 0.300 0.305 0.285 0.310 529,000 156,860 0.2965 12.45 12.25 12.45 11.63 12.65 12,959 12.104 0.00%
2011-05-05 0 0.305 0.295 0.305 0.295 0.305 2,204,000 661,315 0.3001 12.45 12.04 12.45 12.04 12.45 53,992 12.248 -1.61%
2011-05-04 0 0.310 0.305 0.310 0.305 0.320 2,915,000 907,625 0.3114 12.65 12.45 12.65 12.45 13.06 71,410 12.710 -7.46%
2011-05-03 0 0.335 0.330 0.335 0.300 0.350 981,000 330,240 0.3366 13.67 13.47 13.67 12.25 14.29 24,032 13.742 1.52%
2011-04-29 0 0.330 0.330 0.335 0.330 0.360 744,000 250,085 0.3361 13.47 13.47 13.67 13.47 14.70 18,226 13.721 -5.71%
2011-04-28 0 0.350 0.340 0.350 0.340 0.355 1,081,000 378,430 0.3501 14.29 13.88 14.29 13.88 14.49 26,482 14.290 2.94%
2011-04-27 0 0.340 0.340 0.345 0.335 0.350 1,058,000 361,355 0.3415 13.88 13.88 14.08 13.67 14.29 25,918 13.942 -2.86%
2011-04-26 0 0.350 0.350 0.355 0.335 0.370 2,365,000 844,635 0.3571 14.29 14.29 14.49 13.67 15.10 57,937 14.579 1.45%
2011-04-21 0 0.345 0.345 0.350 0.335 0.370 4,675,000 1,629,990 0.3487 14.08 14.08 14.29 13.67 15.10 114,526 14.233 -6.76%
2011-04-20 0 0.370 0.370 0.380 0.295 0.385 31,609,000 11,406,455 0.3609 15.10 15.10 15.51 12.04 15.72 774,341 14.731 23.33%
2011-04-19 0 0.300 0.295 0.300 0.290 0.300 214,000 63,180 0.2952 12.25 12.04 12.25 11.84 12.25 5,242 12.052 -1.64%
2011-04-18 0 0.305 0.305 0.310 0.295 0.305 908,000 275,420 0.3033 12.45 12.45 12.65 12.04 12.45 22,244 12.382 0.00%
2011-04-15 0 0.305 0.300 0.305 0.300 0.310 449,000 135,680 0.3022 12.45 12.25 12.45 12.25 12.65 10,999 12.335 -3.17%
2011-04-14 0 0.315 0.300 0.315 0.300 0.320 145,000 44,800 0.3090 12.86 12.25 12.86 12.25 13.06 3,552 12.612 1.61%
2011-04-13 0 0.310 0.300 0.310 0.310 0.320 128,000 40,015 0.3126 12.65 12.25 12.65 12.65 13.06 3,136 12.761 0.00%
2011-04-12 0 0.310 0.305 0.310 0.295 0.310 523,000 160,420 0.3067 12.65 12.45 12.65 12.04 12.65 12,812 12.521 0.00%
2011-04-11 0 0.310 0.305 0.310 0.295 0.315 596,000 179,900 0.3018 12.65 12.45 12.65 12.04 12.86 14,601 12.321 0.00%
2011-04-08 0 0.310 0.305 0.310 0.290 0.330 456,000 137,225 0.3009 12.65 12.45 12.65 11.84 13.47 11,171 12.284 1.64%
2011-04-07 0 0.305 0.300 0.305 0.290 0.310 499,000 149,865 0.3003 12.45 12.25 12.45 11.84 12.65 12,224 12.260 0.00%
2011-04-06 0 0.305 0.295 0.305 0.290 0.305 807,000 238,870 0.2960 12.45 12.04 12.45 11.84 12.45 19,769 12.083 1.67%
2011-04-04 0 0.300 0.285 0.300 0.300 0.300 5,000 1,500 0.3000 12.25 11.63 12.25 12.25 12.25 122 12.246 0.00%
2011-04-01 0 0.300 0.295 0.305 0.290 0.300 488,000 145,705 0.2986 12.25 12.04 12.45 11.84 12.25 11,955 12.188 0.00%
2011-03-31 0 0.300 0.290 0.300 0.290 0.300 62,000 18,150 0.2927 12.25 11.84 12.25 11.84 12.25 1,519 11.950 0.00%
2011-03-30 0 0.300 0.290 0.300 0.290 0.300 56,000 16,360 0.2921 12.25 11.84 12.25 11.84 12.25 1,372 11.925 0.00%
2011-03-29 0 0.300 0.290 0.300 0.285 0.300 211,000 62,400 0.2957 12.25 11.84 12.25 11.63 12.25 5,169 12.072 1.69%
2011-03-28 0 0.295 0.290 0.315 0.295 0.300 123,000 36,835 0.2995 12.04 11.84 12.86 12.04 12.25 3,013 12.225 -3.28%
2011-03-25 0 0.305 0.300 0.305 0.295 0.305 164,000 48,970 0.2986 12.45 12.25 12.45 12.04 12.45 4,018 12.189 1.67%
2011-03-24 0 0.300 0.300 0.310 0.300 0.300 177,000 53,100 0.3000 12.25 12.25 12.65 12.25 12.25 4,336 12.246 -3.23%
2011-03-23 0 0.310 0.305 0.310 0.300 0.330 174,000 54,540 0.3134 12.65 12.45 12.65 12.25 13.47 4,263 12.795 3.33%
2011-03-22 0 0.300 0.300 0.315 0.295 0.315 374,000 112,645 0.3012 12.25 12.25 12.86 12.04 12.86 9,162 12.295 -1.64%
2011-03-21 0 0.305 0.295 0.300 0.285 0.305 1,057,000 310,040 0.2933 12.45 12.04 12.25 11.63 12.45 25,894 11.974 0.00%
2011-03-18 0 0.305 0.295 0.305 0.280 0.305 210,000 62,385 0.2971 12.45 12.04 12.45 11.43 12.45 5,144 12.127 1.67%
2011-03-17 0 0.300 0.285 0.300 0.280 0.305 826,000 243,140 0.2944 12.25 11.63 12.25 11.43 12.45 20,235 12.016 -6.25%
2011-03-16 0 0.320 0.295 0.320 - - 0 0 - 13.06 12.04 13.06 - - 0 - 0.00%
2011-03-15 0 0.320 0.295 0.320 0.290 0.345 1,192,000 364,775 0.3060 13.06 12.04 13.06 11.84 14.08 29,201 12.492 3.23%
2011-03-14 0 0.310 0.310 0.325 0.305 0.305 17,000 5,185 0.3050 12.65 12.65 13.27 12.45 12.45 416 12.450 -1.59%
2011-03-11 0 0.315 0.315 0.325 - - 0 0 - 12.86 12.86 13.27 - - 0 - 0.00%
2011-03-10 0 0.315 0.315 0.350 0.315 0.325 152,000 49,140 0.3233 12.86 12.86 14.29 12.86 13.27 3,724 13.197 -7.35%
2011-03-09 0 0.340 0.320 0.325 0.310 0.340 51,000 16,560 0.3247 13.88 13.06 13.27 12.65 13.88 1,249 13.255 6.25%
2011-03-08 0 0.320 0.320 0.330 0.315 0.330 362,000 116,950 0.3231 13.06 13.06 13.47 12.86 13.47 8,868 13.188 -4.48%
2011-03-07 0 0.335 0.335 0.340 0.330 0.340 101,000 33,340 0.3301 13.67 13.67 13.88 13.47 13.88 2,474 13.475 -2.90%
2011-03-04 0 0.345 0.330 0.345 0.330 0.360 538,000 182,715 0.3396 14.08 13.47 14.08 13.47 14.70 13,180 13.863 9.52%
2011-03-03 0 0.315 0.315 0.330 0.305 0.330 413,000 130,875 0.3169 12.86 12.86 13.47 12.45 13.47 10,117 12.936 1.61%
2011-03-02 0 0.310 0.310 0.325 0.310 0.310 52,000 16,120 0.3100 12.65 12.65 13.27 12.65 12.65 1,274 12.654 -1.59%
2011-03-01 0 0.315 0.315 0.325 0.300 0.325 128,000 41,305 0.3227 12.86 12.86 13.27 12.25 13.27 3,136 13.173 -3.08%
2011-02-28 0 0.325 0.310 0.325 0.300 0.325 296,000 91,680 0.3097 13.27 12.65 13.27 12.25 13.27 7,251 12.643 4.84%
2011-02-25 0 0.310 0.310 0.315 0.310 0.330 488,000 153,720 0.3150 12.65 12.65 12.86 12.65 13.47 11,955 12.858 0.00%
2011-02-24 0 0.310 0.310 0.320 0.310 0.325 668,000 211,200 0.3162 12.65 12.65 13.06 12.65 13.27 16,364 12.906 -4.62%
2011-02-23 0 0.325 0.325 0.335 0.325 0.335 319,000 104,015 0.3261 13.27 13.27 13.67 13.27 13.67 7,815 13.310 -2.99%
2011-02-22 0 0.335 0.325 0.335 0.320 0.340 307,177 100,934 0.3286 13.67 13.27 13.67 13.06 13.88 7,525 13.413 -2.90%
2011-02-21 0 0.345 0.340 0.350 0.340 0.350 470,000 162,050 0.3448 14.08 13.88 14.29 13.88 14.29 11,514 14.074 -1.43%
2011-02-18 0 0.350 0.345 0.360 0.340 0.350 241,000 83,635 0.3470 14.29 14.08 14.70 13.88 14.29 5,904 14.166 -1.41%
2011-02-17 0 0.355 0.345 0.360 0.340 0.355 140,000 48,200 0.3443 14.49 14.08 14.70 13.88 14.49 3,430 14.054 0.00%
2011-02-16 0 0.355 0.345 0.355 0.340 0.360 27,000 9,390 0.3478 14.49 14.08 14.49 13.88 14.70 661 14.196 -1.39%
2011-02-15 0 0.360 0.350 0.360 0.340 0.360 101,000 36,340 0.3598 14.70 14.29 14.70 13.88 14.70 2,474 14.687 -2.70%
2011-02-14 0 0.370 0.365 0.370 0.335 0.370 107,000 36,130 0.3377 15.10 14.90 15.10 13.67 15.10 2,621 13.784 2.78%
2011-02-11 0 0.360 0.340 0.375 - - 0 0 - 14.70 13.88 15.31 - - 0 - 0.00%
2011-02-10 0 0.360 0.335 0.365 - - 0 0 - 14.70 13.67 14.90 - - 0 - 0.00%
2011-02-09 0 0.360 0.355 0.360 0.345 0.360 92,000 31,770 0.3453 14.70 14.49 14.70 14.08 14.70 2,254 14.096 4.35%
2011-02-08 0 0.345 0.345 0.360 0.335 0.355 106,000 37,090 0.3499 14.08 14.08 14.70 13.67 14.49 2,597 14.283 -4.17%
2011-02-07 0 0.360 0.345 0.360 0.350 0.420 522,000 187,455 0.3591 14.70 14.08 14.70 14.29 17.14 12,788 14.659 1.41%
2011-02-02 0 0.355 0.355 0.365 0.330 0.365 32,000 11,015 0.3442 14.49 14.49 14.90 13.47 14.90 784 14.051 0.00%
2011-02-01 0 0.355 0.355 0.360 0.330 0.360 3,000 1,045 0.3483 14.49 14.49 14.70 13.47 14.70 73 14.219 1.43%
2011-01-31 0 0.350 0.340 0.350 0.330 0.355 125,000 43,255 0.3460 14.29 13.88 14.29 13.47 14.49 3,062 14.126 -1.41%
2011-01-28 0 0.355 0.340 0.355 0.355 0.355 14,000 4,970 0.3550 14.49 13.88 14.49 14.49 14.49 343 14.491 0.00%
2011-01-27 0 0.355 0.340 0.355 0.335 0.355 39,000 13,265 0.3401 14.49 13.88 14.49 13.67 14.49 955 13.884 0.00%
2011-01-26 0 0.355 0.350 0.355 0.330 0.360 751,000 255,445 0.3401 14.49 14.29 14.49 13.47 14.70 18,398 13.885 1.43%
2011-01-25 0 0.350 0.345 0.350 0.345 0.350 578,000 202,150 0.3497 14.29 14.08 14.29 14.08 14.29 14,160 14.277 -1.41%
2011-01-24 0 0.355 0.355 0.360 0.355 0.380 235,000 85,590 0.3642 14.49 14.49 14.70 14.49 15.51 5,757 14.867 -4.05%
2011-01-21 0 0.370 0.360 0.370 0.360 0.370 1,113,000 406,845 0.3655 15.10 14.70 15.10 14.70 15.10 27,266 14.921 1.37%
2011-01-20 0 0.365 0.365 0.370 0.355 0.365 850,000 304,895 0.3587 14.90 14.90 15.10 14.49 14.90 20,823 14.642 -1.35%
2011-01-19 0 0.370 0.360 0.370 0.360 0.370 879,000 320,025 0.3641 15.10 14.70 15.10 14.70 15.10 21,533 14.862 1.37%
2011-01-18 0 0.365 0.365 0.370 0.365 0.375 2,151,000 796,300 0.3702 14.90 14.90 15.10 14.90 15.31 52,694 15.112 -2.67%
2011-01-17 0 0.375 0.375 0.380 0.370 0.380 414,000 156,150 0.3772 15.31 15.31 15.51 15.10 15.51 10,142 15.396 0.00%
2011-01-14 0 0.375 0.375 0.385 0.375 0.385 120,000 45,800 0.3817 15.31 15.31 15.72 15.31 15.72 2,940 15.580 -1.32%
2011-01-13 0 0.380 0.375 0.380 0.375 0.390 1,542,625 588,875 0.3817 15.51 15.31 15.51 15.31 15.92 37,790 15.583 1.33%
2011-01-12 0 0.375 0.375 0.380 0.375 0.385 332,000 125,505 0.3780 15.31 15.31 15.51 15.31 15.72 8,133 15.431 0.00%
2011-01-11 0 0.375 0.375 0.385 0.375 0.390 600,000 227,810 0.3797 15.31 15.31 15.72 15.31 15.92 14,698 15.499 -2.60%
2011-01-10 0 0.385 0.380 0.385 0.370 0.385 357,000 133,885 0.3750 15.72 15.51 15.72 15.10 15.72 8,746 15.309 1.32%
2011-01-07 0 0.380 0.375 0.380 0.380 0.390 972,000 371,480 0.3822 15.51 15.31 15.51 15.51 15.92 23,812 15.601 0.00%
2011-01-06 0 0.380 0.380 0.385 0.375 0.380 1,919,000 726,165 0.3784 15.51 15.51 15.72 15.31 15.51 47,011 15.447 2.70%
2011-01-05 0 0.370 0.370 0.375 0.370 0.380 1,391,000 519,180 0.3732 15.10 15.10 15.31 15.10 15.51 34,076 15.236 -2.63%
2011-01-04 0 0.380 0.375 0.385 0.370 0.390 822,500 310,115 0.3770 15.51 15.31 15.72 15.10 15.92 20,149 15.391 2.70%
2011-01-03 0 0.370 0.370 0.385 0.370 0.390 710,000 269,275 0.3793 15.10 15.10 15.72 15.10 15.92 17,393 15.482 -2.63%
2010-12-31 0 0.380 0.375 0.380 0.380 0.380 176,000 66,880 0.3800 15.51 15.31 15.51 15.51 15.51 4,312 15.512 0.00%
2010-12-30 0 0.380 0.375 0.380 0.350 0.390 347,000 131,270 0.3783 15.51 15.31 15.51 14.29 15.92 8,501 15.442 -1.30%
2010-12-29 0 0.385 0.375 0.385 0.375 0.385 886,000 336,490 0.3798 15.72 15.31 15.72 15.31 15.72 21,705 15.503 2.67%
2010-12-28 0 0.375 0.365 0.375 0.365 0.380 1,045,000 386,015 0.3694 15.31 14.90 15.31 14.90 15.51 25,600 15.079 -2.60%
2010-12-24 0 0.385 0.385 0.390 0.380 0.400 4,017,000 1,545,785 0.3848 15.72 15.72 15.92 15.51 16.33 98,406 15.708 -8.33%
2010-12-23 0 0.420 0.410 0.420 0.405 0.430 1,547,000 644,890 0.4169 17.14 16.74 17.14 16.53 17.55 37,898 17.017 5.00%
2010-12-22 0 0.400 0.400 0.410 0.400 0.410 336,000 135,860 0.4043 16.33 16.33 16.74 16.33 16.74 8,231 16.506 -1.23%
2010-12-21 0 0.405 0.400 0.405 0.400 0.415 135,000 55,000 0.4074 16.53 16.33 16.53 16.33 16.94 3,307 16.631 -1.22%
2010-12-20 0 0.410 0.395 0.410 0.390 0.410 390,000 154,810 0.3969 16.74 16.12 16.74 15.92 16.74 9,554 16.204 2.50%
2010-12-17 0 0.400 0.400 0.410 0.400 0.420 626,000 251,680 0.4020 16.33 16.33 16.74 16.33 17.14 15,335 16.412 -2.44%
2010-12-16 0 0.410 0.400 0.410 0.400 0.415 395,000 160,575 0.4065 16.74 16.33 16.74 16.33 16.94 9,677 16.594 1.23%
2010-12-15 0 0.405 0.400 0.405 0.405 0.420 371,000 152,120 0.4100 16.53 16.33 16.53 16.53 17.14 9,089 16.738 -3.57%
2010-12-14 0 0.420 0.415 0.420 0.400 0.420 2,021,000 836,780 0.4140 17.14 16.94 17.14 16.33 17.14 49,509 16.901 2.44%
2010-12-13 0 0.410 0.400 0.410 0.395 0.410 928,000 371,070 0.3999 16.74 16.33 16.74 16.12 16.74 22,734 16.322 0.00%
2010-12-10 0 0.410 0.405 0.410 0.385 0.425 2,958,000 1,185,700 0.4008 16.74 16.53 16.74 15.72 17.35 72,464 16.363 -2.38%
2010-12-09 0 0.420 0.420 0.425 0.385 0.440 6,567,000 2,773,255 0.4223 17.14 17.14 17.35 15.72 17.96 160,875 17.239 6.33%
2010-12-08 0 0.395 0.385 0.395 0.385 0.400 35,000 13,945 0.3984 16.12 15.72 16.12 15.72 16.33 857 16.264 0.00%
2010-12-07 0 0.395 0.395 0.400 0.390 0.400 406,000 162,110 0.3993 16.12 16.12 16.33 15.92 16.33 9,946 16.299 -1.25%
2010-12-06 0 0.400 0.390 0.400 0.390 0.400 720,000 284,930 0.3957 16.33 15.92 16.33 15.92 16.33 17,638 16.154 1.27%
2010-12-03 0 0.395 0.390 0.395 0.385 0.395 595,000 231,640 0.3893 16.12 15.92 16.12 15.72 16.12 14,576 15.892 1.28%
2010-12-02 0 0.390 0.385 0.395 0.390 0.415 848,000 337,210 0.3977 15.92 15.72 16.12 15.92 16.94 20,774 16.232 -3.70%
2010-12-01 0 0.405 0.400 0.405 0.385 0.430 3,243,000 1,293,595 0.3989 16.53 16.33 16.53 15.72 17.55 79,445 16.283 8.00%
2010-11-30 0 0.375 0.370 0.380 0.370 0.385 280,000 105,475 0.3767 15.31 15.10 15.51 15.10 15.72 6,859 15.377 -2.60%
2010-11-29 0 0.385 0.380 0.385 0.375 0.385 297,000 112,850 0.3800 15.72 15.51 15.72 15.31 15.72 7,276 15.510 0.00%
2010-11-26 0 0.385 0.380 0.390 0.380 0.390 203,000 78,605 0.3872 15.72 15.51 15.92 15.51 15.92 4,973 15.806 -1.28%
2010-11-25 0 0.390 0.390 0.395 0.380 0.395 869,000 336,105 0.3868 15.92 15.92 16.12 15.51 16.12 21,288 15.788 4.00%
2010-11-24 0 0.375 0.375 0.385 0.370 0.385 969,000 360,525 0.3721 15.31 15.31 15.72 15.10 15.72 23,738 15.188 -1.32%
2010-11-23 0 0.380 0.380 0.385 0.380 0.400 1,783,000 689,320 0.3866 15.51 15.51 15.72 15.51 16.33 43,679 15.781 -3.80%
2010-11-22 0 0.395 0.395 0.400 0.390 0.400 250,000 98,900 0.3956 16.12 16.12 16.33 15.92 16.33 6,124 16.149 0.00%
2010-11-19 0 0.395 0.390 0.400 0.390 0.405 339,000 134,385 0.3964 16.12 15.92 16.33 15.92 16.53 8,305 16.182 -1.25%
2010-11-18 0 0.400 0.400 0.405 0.395 0.415 2,397,000 965,070 0.4026 16.33 16.33 16.53 16.12 16.94 58,720 16.435 -2.44%
2010-11-17 0 0.410 0.390 0.410 0.380 0.410 1,257,000 493,295 0.3924 16.74 15.92 16.74 15.51 16.74 30,793 16.020 2.50%
2010-11-16 0 0.400 0.385 0.400 0.390 0.400 1,119,000 442,310 0.3953 16.33 15.72 16.33 15.92 16.33 27,413 16.135 -1.23%
2010-11-15 0 0.405 0.405 0.410 0.400 0.405 538,000 216,440 0.4023 16.53 16.53 16.74 16.33 16.53 13,180 16.422 1.25%
2010-11-12 0 0.400 0.400 0.410 0.400 0.420 4,104,000 1,681,675 0.4098 16.33 16.33 16.74 16.33 17.14 100,538 16.727 -6.98%
2010-11-11 0 0.430 0.425 0.430 0.425 0.435 1,598,000 683,545 0.4278 17.55 17.35 17.55 17.35 17.76 39,147 17.461 0.00%
2010-11-10 0 0.430 0.425 0.430 0.420 0.430 1,118,000 470,280 0.4206 17.55 17.35 17.55 17.14 17.55 27,388 17.171 0.00%
2010-11-09 0 0.430 0.425 0.430 0.410 0.450 4,760,000 2,070,635 0.4350 17.55 17.35 17.55 16.74 18.37 116,608 17.757 3.61%
2010-11-08 0 0.415 0.415 0.420 0.415 0.415 293,000 121,595 0.4150 16.94 16.94 17.14 16.94 16.94 7,178 16.941 0.00%
2010-11-05 0 0.415 0.415 0.420 0.415 0.420 545,000 226,205 0.4151 16.94 16.94 17.14 16.94 17.14 13,351 16.943 0.00%
2010-11-04 0 0.415 0.410 0.415 0.410 0.420 1,181,000 487,035 0.4124 16.94 16.74 16.94 16.74 17.14 28,932 16.834 -1.19%
2010-11-03 0 0.420 0.415 0.420 0.415 0.425 915,000 381,950 0.4174 17.14 16.94 17.14 16.94 17.35 22,415 17.040 1.20%
2010-11-02 0 0.415 0.415 0.420 0.415 0.430 1,924,400 813,830 0.4229 16.94 16.94 17.14 16.94 17.55 47,143 17.263 0.00%
2010-11-01 0 0.415 0.410 0.415 0.410 0.420 700,000 291,175 0.4160 16.94 16.74 16.94 16.74 17.14 17,148 16.980 0.00%
2010-10-29 0 0.415 0.410 0.420 0.410 0.415 463,000 192,020 0.4147 16.94 16.74 17.14 16.74 16.94 11,342 16.929 0.00%
2010-10-28 0 0.415 0.410 0.415 0.410 0.425 681,000 281,200 0.4129 16.94 16.74 16.94 16.74 17.35 16,683 16.856 -1.19%
2010-10-27 0 0.420 0.410 0.420 0.415 0.425 391,600 163,347 0.4171 17.14 16.74 17.14 16.94 17.35 9,593 17.027 -1.18%
2010-10-26 0 0.425 0.415 0.425 0.415 0.425 461,000 193,140 0.4190 17.35 16.94 17.35 16.94 17.35 11,293 17.102 1.19%
2010-10-25 0 0.420 0.420 0.425 0.415 0.425 2,482,000 1,041,915 0.4198 17.14 17.14 17.35 16.94 17.35 60,803 17.136 -1.18%
2010-10-22 0 0.425 0.425 0.430 0.425 0.430 1,214,000 519,770 0.4281 17.35 17.35 17.55 17.35 17.55 29,740 17.477 -2.30%
2010-10-21 0 0.435 0.430 0.435 0.430 0.435 600,000 260,935 0.4349 17.76 17.55 17.76 17.55 17.76 14,698 17.753 0.00%
2010-10-20 0 0.435 0.430 0.440 0.430 0.445 3,151,000 1,379,710 0.4379 17.76 17.55 17.96 17.55 18.17 77,192 17.874 -2.25%
2010-10-19 0 0.445 0.440 0.445 0.435 0.455 9,873,000 4,401,850 0.4458 18.17 17.96 18.17 17.76 18.57 241,864 18.200 3.49%
2010-10-18 0 0.430 0.430 0.435 0.420 0.430 683,000 293,490 0.4297 17.55 17.55 17.76 17.14 17.55 16,732 17.541 1.18%
2010-10-15 0 0.425 0.425 0.435 0.420 0.440 788,000 338,095 0.4291 17.35 17.35 17.76 17.14 17.96 19,304 17.514 1.19%
2010-10-14 0 0.420 0.420 0.425 0.420 0.425 1,291,000 547,740 0.4243 17.14 17.14 17.35 17.14 17.35 31,626 17.319 -1.18%
2010-10-13 0 0.425 0.425 0.430 0.420 0.430 852,000 363,285 0.4264 17.35 17.35 17.55 17.14 17.55 20,872 17.405 0.00%
2010-10-12 0 0.425 0.420 0.430 0.420 0.425 499,000 210,295 0.4214 17.35 17.14 17.55 17.14 17.35 12,224 17.203 1.19%
2010-10-11 0 0.420 0.420 0.430 0.420 0.430 1,492,000 635,820 0.4262 17.14 17.14 17.55 17.14 17.55 36,550 17.396 -2.33%
2010-10-08 0 0.430 0.425 0.430 0.425 0.435 1,461,000 628,520 0.4302 17.55 17.35 17.55 17.35 17.76 35,791 17.561 -1.15%
2010-10-07 0 0.435 0.430 0.435 0.430 0.440 641,000 278,850 0.4350 17.76 17.55 17.76 17.55 17.96 15,703 17.758 -1.14%
2010-10-06 0 0.440 0.435 0.440 0.435 0.450 3,614,000 1,581,775 0.4377 17.96 17.76 17.96 17.76 18.37 88,534 17.866 0.00%
2010-10-05 0 0.440 0.435 0.440 0.430 0.455 3,017,000 1,334,380 0.4423 17.96 17.76 17.96 17.55 18.57 73,909 18.054 1.15%
2010-10-04 0 0.435 0.430 0.440 0.430 0.450 2,310,000 1,006,800 0.4358 17.76 17.55 17.96 17.55 18.37 56,589 17.791 -2.25%
2010-09-30 0 0.445 0.440 0.445 0.435 0.450 751,000 328,875 0.4379 18.17 17.96 18.17 17.76 18.37 18,398 17.876 0.00%
2010-09-29 0 0.445 0.440 0.445 0.440 0.455 2,838,000 1,263,735 0.4453 18.17 17.96 18.17 17.96 18.57 69,524 18.177 1.14%
2010-09-28 0 0.440 0.435 0.440 0.435 0.470 4,194,000 1,885,090 0.4495 17.96 17.76 17.96 17.76 19.19 102,742 18.348 -4.35%
2010-09-27 0 0.460 0.455 0.460 0.435 0.480 12,347,000 5,738,815 0.4648 18.78 18.57 18.78 17.76 19.59 302,470 18.973 3.37%
2010-09-24 0 0.445 0.440 0.445 0.435 0.450 733,000 323,435 0.4412 18.17 17.96 18.17 17.76 18.37 17,957 18.012 0.00%
2010-09-22 0 0.445 0.440 0.445 0.435 0.460 2,426,000 1,078,520 0.4446 18.17 17.96 18.17 17.76 18.78 59,431 18.147 -2.20%
2010-09-21 0 0.455 0.450 0.455 0.435 0.465 9,017,000 4,133,020 0.4584 18.57 18.37 18.57 17.76 18.98 220,894 18.710 2.25%
2010-09-20 0 0.445 0.435 0.445 0.430 0.445 1,239,000 542,365 0.4377 18.17 17.76 18.17 17.55 18.17 30,352 17.869 2.30%
2010-09-17 0 0.435 0.430 0.440 0.425 0.440 2,211,461 961,096 0.4346 17.76 17.55 17.96 17.35 17.96 54,175 17.741 -1.14%
2010-09-16 0 0.440 0.430 0.440 0.430 0.470 6,337,000 2,835,640 0.4475 17.96 17.55 17.96 17.55 19.19 155,241 18.266 -4.35%
2010-09-15 0 0.460 0.455 0.460 0.410 0.465 16,172,000 7,282,640 0.4503 18.78 18.57 18.78 16.74 18.98 396,173 18.382 10.84%
2010-09-14 0 0.415 0.415 0.420 0.415 0.430 2,031,000 850,720 0.4189 16.94 16.94 17.14 16.94 17.55 49,754 17.098 -2.35%
2010-09-13 0 0.425 0.420 0.430 0.425 0.440 5,176,000 2,237,510 0.4323 17.35 17.14 17.55 17.35 17.96 126,799 17.646 0.00%
2010-09-10 0 0.425 0.415 0.425 0.415 0.430 2,454,000 1,034,585 0.4216 17.35 16.94 17.35 16.94 17.55 60,117 17.210 -1.16%
2010-09-09 0 0.430 0.420 0.430 0.405 0.455 13,639,000 5,949,030 0.4362 17.55 17.14 17.55 16.53 18.57 334,121 17.805 7.50%
2010-09-08 0 0.400 0.395 0.400 0.395 0.410 437,000 175,705 0.4021 16.33 16.12 16.33 16.12 16.74 10,705 16.413 -3.61%
2010-09-07 0 0.415 0.405 0.415 0.395 0.420 957,000 388,535 0.4060 16.94 16.53 16.94 16.12 17.14 23,444 16.573 5.06%
2010-09-06 0 0.395 0.395 0.400 0.390 0.400 215,000 84,900 0.3949 16.12 16.12 16.33 15.92 16.33 5,267 16.119 0.00%
2010-09-03 0 0.395 0.385 0.395 0.385 0.395 469,000 181,715 0.3875 16.12 15.72 16.12 15.72 16.12 11,489 15.816 1.28%
2010-09-02 0 0.390 0.380 0.390 0.380 0.410 1,539,000 600,470 0.3902 15.92 15.51 15.92 15.51 16.74 37,702 15.927 5.41%
2010-09-01 0 0.370 0.365 0.375 0.365 0.375 492,000 181,690 0.3693 15.10 14.90 15.31 14.90 15.31 12,053 15.075 1.37%
2010-08-31 0 0.365 0.365 0.370 0.365 0.370 650,000 237,845 0.3659 14.90 14.90 15.10 14.90 15.10 15,923 14.937 -3.95%
2010-08-30 0 0.380 0.380 0.385 0.380 0.385 420,000 159,850 0.3806 15.51 15.51 15.72 15.51 15.72 10,289 15.536 -1.30%
2010-08-27 0 0.385 0.380 0.390 0.380 0.390 370,000 141,890 0.3835 15.72 15.51 15.92 15.51 15.92 9,064 15.654 -1.28%
2010-08-26 0 0.390 0.380 0.390 0.380 0.390 384,000 147,100 0.3831 15.92 15.51 15.92 15.51 15.92 9,407 15.637 0.00%
2010-08-25 0 0.390 0.380 0.390 0.375 0.390 796,000 303,325 0.3811 15.92 15.51 15.92 15.31 15.92 19,500 15.555 1.30%
2010-08-24 0 0.385 0.380 0.385 0.380 0.395 350,000 135,330 0.3867 15.72 15.51 15.72 15.51 16.12 8,574 15.784 -1.28%
2010-08-23 0 0.390 0.390 0.400 0.385 0.400 791,000 308,645 0.3902 15.92 15.92 16.33 15.72 16.33 19,378 15.928 -2.50%
2010-08-20 0 0.400 0.395 0.405 0.400 0.410 924,000 370,650 0.4011 16.33 16.12 16.53 16.33 16.74 22,636 16.375 -1.23%
2010-08-19 0 0.405 0.400 0.405 0.405 0.410 1,490,000 605,400 0.4063 16.53 16.33 16.53 16.53 16.74 36,501 16.586 -2.41%
2010-08-18 0 0.415 0.410 0.420 0.400 0.420 512,000 211,305 0.4127 16.94 16.74 17.14 16.33 17.14 12,543 16.847 1.22%
2010-08-17 0 0.410 0.405 0.410 0.405 0.410 704,000 286,240 0.4066 16.74 16.53 16.74 16.53 16.74 17,246 16.597 -1.20%
2010-08-16 0 0.415 0.415 0.420 0.405 0.420 590,000 242,960 0.4118 16.94 16.94 17.14 16.53 17.14 14,454 16.810 -1.19%
2010-08-13 0 0.420 0.415 0.420 0.415 0.425 603,000 253,145 0.4198 17.14 16.94 17.14 16.94 17.35 14,772 17.137 1.20%
2010-08-12 0 0.415 0.415 0.425 0.415 0.430 744,000 312,715 0.4203 16.94 16.94 17.35 16.94 17.55 18,226 17.158 -4.60%
2010-08-11 0 0.435 0.425 0.435 0.425 0.440 1,564,000 671,080 0.4291 17.76 17.35 17.76 17.35 17.96 38,314 17.515 0.00%
2010-08-10 0 0.435 0.435 0.440 0.435 0.465 2,818,000 1,252,955 0.4446 17.76 17.76 17.96 17.76 18.98 69,034 18.150 -6.45%
2010-08-09 0 0.465 0.460 0.470 0.460 0.470 1,283,000 598,325 0.4663 18.98 18.78 19.19 18.78 19.19 31,430 19.037 1.09%
2010-08-06 0 0.460 0.460 0.465 0.450 0.470 2,516,000 1,158,950 0.4606 18.78 18.78 18.98 18.37 19.19 61,636 18.803 -1.08%
2010-08-05 0 0.465 0.460 0.465 0.455 0.480 2,869,000 1,339,745 0.4670 18.98 18.78 18.98 18.57 19.59 70,283 19.062 -3.12%
2010-08-04 0 0.480 0.475 0.480 0.465 0.480 2,052,000 970,260 0.4728 19.59 19.39 19.59 18.98 19.59 50,269 19.301 1.05%
2010-08-03 0 0.475 0.470 0.475 0.465 0.485 2,374,000 1,124,450 0.4737 19.39 19.19 19.39 18.98 19.80 58,157 19.335 1.06%
2010-08-02 0 0.470 0.470 0.475 0.445 0.475 3,444,000 1,585,890 0.4605 19.19 19.19 19.39 18.17 19.39 84,369 18.797 4.44%
2010-07-30 0 0.450 0.445 0.455 0.435 0.455 1,542,000 692,785 0.4493 18.37 18.17 18.57 17.76 18.57 37,775 18.340 0.00%
2010-07-29 0 0.450 0.445 0.450 0.445 0.485 9,021,000 4,214,505 0.4672 18.37 18.17 18.37 18.17 19.80 220,992 19.071 -2.17%
2010-07-28 0 0.460 0.455 0.465 0.400 0.480 10,971,000 4,889,920 0.4457 18.78 18.57 18.98 16.33 19.59 268,762 18.194 17.95%
2010-07-27 0 0.390 0.390 0.395 0.390 0.400 383,000 150,770 0.3937 15.92 15.92 16.12 15.92 16.33 9,383 16.069 -1.27%
2010-07-26 0 0.395 0.395 0.400 0.395 0.400 680,000 269,575 0.3964 16.12 16.12 16.33 16.12 16.33 16,658 16.183 -1.25%
2010-07-23 0 0.400 0.395 0.400 0.395 0.400 760,000 303,975 0.4000 16.33 16.12 16.33 16.12 16.33 18,618 16.327 -1.23%
2010-07-22 0 0.405 0.405 0.410 0.400 0.405 356,000 143,330 0.4026 16.53 16.53 16.74 16.33 16.53 8,721 16.435 0.00%
2010-07-21 0 0.405 0.405 0.410 0.405 0.410 665,000 272,280 0.4094 16.53 16.53 16.74 16.53 16.74 16,291 16.714 1.25%
2010-07-20 0 0.400 0.400 0.405 0.400 0.415 416,000 167,240 0.4020 16.33 16.33 16.53 16.33 16.94 10,191 16.411 0.00%
2010-07-19 0 0.400 0.395 0.405 0.400 0.400 15,000 6,000 0.4000 16.33 16.12 16.53 16.33 16.33 367 16.328 -1.23%
2010-07-16 0 0.405 0.400 0.410 0.400 0.405 414,000 165,950 0.4008 16.53 16.33 16.74 16.33 16.53 10,142 16.363 1.25%
2010-07-15 0 0.400 0.400 0.405 0.400 0.410 659,000 264,970 0.4021 16.33 16.33 16.53 16.33 16.74 16,144 16.413 -4.76%
2010-07-14 0 0.420 0.410 0.420 0.405 0.425 1,048,000 433,790 0.4139 17.14 16.74 17.14 16.53 17.35 25,673 16.896 6.33%
2010-07-13 0 0.395 0.395 0.400 0.390 0.410 902,000 360,385 0.3995 16.12 16.12 16.33 15.92 16.74 22,097 16.309 -1.25%
2010-07-12 0 0.400 0.390 0.400 0.390 0.400 269,000 105,520 0.3923 16.33 15.92 16.33 15.92 16.33 6,590 16.013 1.27%
2010-07-09 0 0.395 0.395 0.400 0.395 0.395 107,000 42,265 0.3950 16.12 16.12 16.33 16.12 16.12 2,621 16.124 0.00%
2010-07-08 0 0.395 0.395 0.400 0.390 0.400 392,000 155,050 0.3955 16.12 16.12 16.33 15.92 16.33 9,603 16.146 0.00%
2010-07-07 0 0.395 0.385 0.395 0.390 0.415 351,000 137,690 0.3923 16.12 15.72 16.12 15.92 16.94 8,599 16.013 -1.25%
2010-07-06 0 0.400 0.390 0.400 0.390 0.400 202,000 80,630 0.3992 16.33 15.92 16.33 15.92 16.33 4,948 16.294 2.56%
2010-07-05 0 0.390 0.385 0.390 0.390 0.400 560,000 221,790 0.3961 15.92 15.72 15.92 15.92 16.33 13,719 16.167 -1.27%
2010-07-02 0 0.395 0.385 0.395 0.390 0.410 587,000 231,280 0.3940 16.12 15.72 16.12 15.92 16.74 14,380 16.083 -1.25%
2010-06-30 0 0.400 0.395 0.410 0.390 0.400 925,000 368,365 0.3982 16.33 16.12 16.74 15.92 16.33 22,660 16.256 3.90%
2010-06-29 0 0.385 0.385 0.390 0.385 0.405 942,000 374,280 0.3973 15.72 15.72 15.92 15.72 16.53 23,077 16.219 -4.94%
2010-06-28 0 0.405 0.400 0.405 0.395 0.415 1,012,000 409,730 0.4049 16.53 16.33 16.53 16.12 16.94 24,791 16.527 0.00%
2010-06-25 0 0.405 0.395 0.405 0.395 0.435 232,000 93,820 0.4044 16.53 16.12 16.53 16.12 17.76 5,683 16.508 1.25%
2010-06-24 0 0.400 0.400 0.410 0.395 0.420 530,000 213,875 0.4035 16.33 16.33 16.74 16.12 17.14 12,984 16.473 0.00%
2010-06-23 0 0.400 0.395 0.400 0.390 0.430 271,000 106,565 0.3932 16.33 16.12 16.33 15.92 17.55 6,639 16.052 1.27%
2010-06-22 0 0.395 0.395 0.400 0.395 0.400 351,000 140,175 0.3994 16.12 16.12 16.33 16.12 16.33 8,599 16.302 -1.25%
2010-06-21 0 0.400 0.400 0.410 0.390 0.410 886,000 355,145 0.4008 16.33 16.33 16.74 15.92 16.74 21,705 16.363 2.56%
2010-06-18 0 0.390 0.385 0.390 0.385 0.395 176,000 67,805 0.3853 15.92 15.72 15.92 15.72 16.12 4,312 15.726 4.00%
2010-06-17 0 0.375 0.375 0.380 0.375 0.385 500,000 190,500 0.3810 15.31 15.31 15.51 15.31 15.72 12,249 15.553 -1.32%
2010-06-15 0 0.380 0.380 0.390 0.380 0.385 453,000 173,435 0.3829 15.51 15.51 15.92 15.51 15.72 11,097 15.628 -3.80%
2010-06-14 0 0.395 0.390 0.395 0.385 0.405 243,000 94,250 0.3879 16.12 15.92 16.12 15.72 16.53 5,953 15.833 2.60%
2010-06-11 0 0.385 0.380 0.385 0.380 0.385 421,000 161,085 0.3826 15.72 15.51 15.72 15.51 15.72 10,313 15.619 0.00%
2010-06-10 0 0.385 0.380 0.385 0.380 0.390 454,000 173,665 0.3825 15.72 15.51 15.72 15.51 15.92 11,122 15.615 -1.28%
2010-06-09 0 0.390 0.385 0.390 0.385 0.410 164,000 63,320 0.3861 15.92 15.72 15.92 15.72 16.74 4,018 15.761 -2.50%
2010-06-08 0 0.400 0.400 0.405 0.380 0.390 180,000 69,500 0.3861 16.33 16.33 16.53 15.51 15.92 4,410 15.761 1.27%
2010-06-07 0 0.395 0.375 0.395 0.380 0.395 276,000 106,745 0.3868 16.12 15.31 16.12 15.51 16.12 6,761 15.788 1.28%
2010-06-04 0 0.390 0.385 0.390 0.385 0.400 271,000 104,780 0.3866 15.92 15.72 15.92 15.72 16.33 6,639 15.783 -1.27%
2010-06-03 0 0.395 0.385 0.395 0.380 0.405 328,000 127,560 0.3889 16.12 15.72 16.12 15.51 16.53 8,035 15.875 5.33%
2010-06-02 0 0.375 0.375 0.380 0.370 0.380 400,000 150,125 0.3753 15.31 15.31 15.51 15.10 15.51 9,799 15.320 -1.32%
2010-06-01 0 0.380 0.375 0.380 0.375 0.390 270,000 103,160 0.3821 15.51 15.31 15.51 15.31 15.92 6,614 15.596 1.33%
2010-05-31 0 0.375 0.375 0.380 0.375 0.400 286,000 108,695 0.3801 15.31 15.31 15.51 15.31 16.33 7,006 15.514 -3.85%
2010-05-28 0 0.390 0.385 0.390 0.385 0.405 858,000 338,365 0.3944 15.92 15.72 15.92 15.72 16.53 21,019 16.098 2.63%
2010-05-27 0 0.380 0.375 0.380 0.350 0.380 1,053,000 393,350 0.3736 15.51 15.31 15.51 14.29 15.51 25,796 15.249 2.70%
2010-05-26 0 0.370 0.350 0.370 0.345 0.380 213,000 76,645 0.3598 15.10 14.29 15.10 14.08 15.51 5,218 14.689 5.71%
2010-05-25 0 0.350 0.350 0.360 0.345 0.370 391,000 136,510 0.3491 14.29 14.29 14.70 14.08 15.10 9,579 14.252 -6.67%
2010-05-24 0 0.375 0.365 0.375 0.345 0.380 1,123,000 404,730 0.3604 15.31 14.90 15.31 14.08 15.51 27,511 14.712 4.17%
2010-05-20 0 0.360 0.355 0.360 0.310 0.400 1,822,000 661,090 0.3628 14.70 14.49 14.70 12.65 16.33 44,634 14.811 -5.26%
2010-05-19 0 0.380 0.380 0.390 0.380 0.400 1,727,000 672,850 0.3896 15.51 15.51 15.92 15.51 16.33 42,307 15.904 -7.32%
2010-05-18 0 0.410 0.405 0.410 0.405 0.410 813,000 329,815 0.4057 16.74 16.53 16.74 16.53 16.74 19,916 16.560 0.00%
2010-05-17 0 0.410 0.405 0.415 0.405 0.420 1,440,000 592,150 0.4112 16.74 16.53 16.94 16.53 17.14 35,276 16.786 -4.65%
2010-05-14 0 0.430 0.425 0.430 0.425 0.435 1,375,000 588,970 0.4283 17.55 17.35 17.55 17.35 17.76 33,684 17.485 -1.15%
2010-05-13 0 0.435 0.430 0.435 0.420 0.440 1,973,000 848,040 0.4298 17.76 17.55 17.76 17.14 17.96 48,334 17.546 3.57%
2010-05-12 0 0.420 0.415 0.425 0.415 0.430 2,040,000 860,830 0.4220 17.14 16.94 17.35 16.94 17.55 49,975 17.225 -1.18%
2010-05-11 0 0.425 0.415 0.425 0.420 0.430 1,049,000 442,355 0.4217 17.35 16.94 17.35 17.14 17.55 25,698 17.214 -1.16%
2010-05-10 0 0.430 0.425 0.430 0.420 0.435 807,000 340,780 0.4223 17.55 17.35 17.55 17.14 17.76 19,769 17.238 4.88%
2010-05-07 0 0.410 0.410 0.415 0.410 0.445 1,569,000 652,345 0.4158 16.74 16.74 16.94 16.74 18.17 38,437 16.972 -2.38%
2010-05-06 0 0.420 0.415 0.430 0.410 0.445 1,331,000 566,885 0.4259 17.14 16.94 17.55 16.74 18.17 32,606 17.386 -4.55%
2010-05-05 0 0.440 0.440 0.445 0.440 0.460 2,540,000 1,128,450 0.4443 17.96 17.96 18.17 17.96 18.78 62,224 18.135 -4.35%
2010-05-04 0 0.460 0.460 0.465 0.455 0.460 1,004,000 461,620 0.4598 18.78 18.78 18.98 18.57 18.78 24,595 18.768 0.00%
2010-05-03 0 0.460 0.455 0.460 0.450 0.470 4,152,000 1,904,505 0.4587 18.78 18.57 18.78 18.37 19.19 101,714 18.724 -3.16%
2010-04-30 0 0.475 0.470 0.480 0.460 0.490 2,860,000 1,365,280 0.4774 19.39 19.19 19.59 18.78 20.00 70,063 19.487 -1.04%
2010-04-29 0 0.480 0.475 0.480 0.475 0.495 3,318,000 1,611,995 0.4858 19.59 19.39 19.59 19.39 20.21 81,283 19.832 -2.04%
2010-04-28 0 0.490 0.490 0.495 0.490 0.510 1,597,000 794,110 0.4973 20.00 20.00 20.21 20.00 20.82 39,122 20.298 -1.01%
2010-04-27 0 0.495 0.495 0.500 0.495 0.510 1,596,500 797,740 0.4997 20.21 20.21 20.41 20.21 20.82 39,110 20.397 -2.94%
2010-04-26 0 0.510 0.510 0.520 0.500 0.530 4,617,000 2,392,740 0.5182 20.82 20.82 21.23 20.41 21.63 113,105 21.155 0.00%
2010-04-23 0 0.510 0.500 0.510 0.490 0.510 5,211,000 2,616,090 0.5020 20.82 20.41 20.82 20.00 20.82 127,656 20.493 2.00%
2010-04-22 0 0.500 0.495 0.500 0.490 0.500 1,298,000 640,665 0.4936 20.41 20.21 20.41 20.00 20.41 31,798 20.148 0.00%
2010-04-21 0 0.500 0.490 0.500 0.485 0.510 3,156,000 1,561,575 0.4948 20.41 20.00 20.41 19.80 20.82 77,314 20.198 1.01%
2010-04-20 0 0.495 0.490 0.500 0.490 0.510 2,119,000 1,053,660 0.4972 20.21 20.00 20.41 20.00 20.82 51,910 20.298 0.00%
2010-04-19 0 0.495 0.485 0.495 0.485 0.495 1,566,000 768,300 0.4906 20.21 19.80 20.21 19.80 20.21 38,363 20.027 -1.00%
2010-04-16 0 0.500 0.500 0.510 0.495 0.520 8,020,000 4,026,795 0.5021 20.41 20.41 20.82 20.21 21.23 196,470 20.496 -5.66%
2010-04-15 0 0.530 0.520 0.530 0.520 0.540 4,932,000 2,611,850 0.5296 21.63 21.23 21.63 21.23 22.04 120,822 21.617 0.00%
2010-04-14 0 0.530 0.520 0.530 0.500 0.540 7,898,000 4,115,290 0.5211 21.63 21.23 21.63 20.41 22.04 193,481 21.270 3.92%
2010-04-13 0 0.510 0.500 0.520 0.500 0.520 2,434,000 1,239,650 0.5093 20.82 20.41 21.23 20.41 21.23 59,627 20.790 0.00%
2010-04-12 0 0.510 0.500 0.510 0.500 0.520 3,256,000 1,674,640 0.5143 20.82 20.41 20.82 20.41 21.23 79,764 20.995 -3.77%
2010-04-09 0 0.530 0.520 0.530 0.510 0.530 3,281,000 1,709,220 0.5209 21.63 21.23 21.63 20.82 21.63 80,376 21.265 0.00%
2010-04-08 0 0.530 0.520 0.530 0.510 0.530 1,922,000 1,001,110 0.5209 21.63 21.23 21.63 20.82 21.63 47,084 21.262 1.92%
2010-04-07 0 0.520 0.520 0.530 0.510 0.540 2,268,000 1,185,340 0.5226 21.23 21.23 21.63 20.82 22.04 55,560 21.334 0.00%
2010-04-01 0 0.520 0.510 0.520 0.520 0.530 3,580,000 1,869,750 0.5223 21.23 20.82 21.23 21.23 21.63 87,701 21.320 -1.89%
2010-03-31 0 0.530 0.520 0.530 0.510 0.550 8,241,000 4,379,590 0.5314 21.63 21.23 21.63 20.82 22.45 201,884 21.694 1.92%
2010-03-30 0 0.520 0.510 0.520 0.510 0.530 3,094,000 1,601,260 0.5175 21.23 20.82 21.23 20.82 21.63 75,795 21.126 0.00%
2010-03-29 0 0.520 0.520 0.530 0.520 0.540 2,281,000 1,200,330 0.5262 21.23 21.23 21.63 21.23 22.04 55,879 21.481 -1.89%
2010-03-26 0 0.530 0.520 0.540 0.520 0.560 21,610,000 11,669,590 0.5400 21.63 21.23 22.04 21.23 22.86 529,391 22.043 0.00%
2010-03-25 0 0.530 0.520 0.530 0.490 0.540 24,691,247 12,801,523 0.5185 21.63 21.23 21.63 20.00 22.04 604,874 21.164 7.07%
2010-03-24 0 0.495 0.490 0.500 0.490 0.510 5,284,000 2,645,745 0.5007 20.21 20.00 20.41 20.00 20.82 129,445 20.439 1.02%
2010-03-23 0 0.490 0.485 0.495 0.485 0.500 2,460,000 1,212,605 0.4929 20.00 19.80 20.21 19.80 20.41 60,264 20.122 -2.00%
2010-03-22 0 0.500 0.495 0.500 0.485 0.510 6,245,000 3,102,890 0.4969 20.41 20.21 20.41 19.80 20.82 152,987 20.282 -1.96%
2010-03-19 0 0.510 0.500 0.510 0.500 0.530 8,180,000 4,160,250 0.5086 20.82 20.41 20.82 20.41 21.63 200,389 20.761 -1.92%
2010-03-18 0 0.520 0.510 0.520 0.480 0.530 22,202,000 11,230,940 0.5059 21.23 20.82 21.23 19.59 21.63 543,893 20.649 8.33%
2010-03-17 0 0.480 0.480 0.485 0.480 0.495 7,132,000 3,463,790 0.4857 19.59 19.59 19.80 19.59 20.21 174,716 19.825 -1.03%
2010-03-16 0 0.485 0.485 0.490 0.470 0.510 17,637,000 8,722,210 0.4945 19.80 19.80 20.00 19.19 20.82 432,062 20.187 2.11%
2010-03-15 0 0.475 0.470 0.475 0.475 0.485 2,408,000 1,147,850 0.4767 19.39 19.19 19.39 19.39 19.80 58,990 19.458 -2.06%
2010-03-12 0 0.485 0.480 0.485 0.470 0.500 8,940,000 4,394,715 0.4916 19.80 19.59 19.80 19.19 20.41 219,008 20.067 2.11%
2010-03-11 0 0.475 0.470 0.475 0.475 0.480 1,276,000 606,760 0.4755 19.39 19.19 19.39 19.39 19.59 31,259 19.411 -1.04%
2010-03-10 0 0.480 0.480 0.485 0.475 0.490 1,149,000 550,955 0.4795 19.59 19.59 19.80 19.39 20.00 28,148 19.574 -1.03%
2010-03-09 0 0.485 0.480 0.485 0.475 0.485 2,146,000 1,027,395 0.4787 19.80 19.59 19.80 19.39 19.80 52,572 19.543 2.11%
2010-03-08 0 0.475 0.475 0.480 0.475 0.490 2,356,000 1,131,545 0.4803 19.39 19.39 19.59 19.39 20.00 57,716 19.605 -1.04%
2010-03-05 0 0.480 0.475 0.480 0.470 0.495 2,996,000 1,435,165 0.4790 19.59 19.39 19.59 19.19 20.21 73,394 19.554 -2.04%
2010-03-04 0 0.490 0.485 0.490 0.485 0.510 9,181,000 4,548,880 0.4955 20.00 19.80 20.00 19.80 20.82 224,911 20.225 1.03%
2010-03-03 0 0.485 0.485 0.490 0.475 0.490 2,829,000 1,356,085 0.4794 19.80 19.80 20.00 19.39 20.00 69,303 19.567 3.19%
2010-03-02 0 0.470 0.470 0.475 0.470 0.485 2,757,000 1,309,560 0.4750 19.19 19.19 19.39 19.19 19.80 67,540 19.390 -2.08%
2010-03-01 0 0.480 0.470 0.480 0.470 0.485 2,788,000 1,331,795 0.4777 19.59 19.19 19.59 19.19 19.80 68,299 19.499 0.00%
2010-02-26 0 0.480 0.470 0.480 0.465 0.485 7,014,000 3,301,685 0.4707 19.59 19.19 19.59 18.98 19.80 171,825 19.215 0.00%
2010-02-25 0 0.480 0.470 0.480 0.470 0.495 9,413,000 4,540,340 0.4823 19.59 19.19 19.59 19.19 20.21 230,595 19.690 1.05%
2010-02-24 0 0.475 0.470 0.475 0.470 0.490 5,981,000 2,857,675 0.4778 19.39 19.19 19.39 19.19 20.00 146,519 19.504 -3.06%
2010-02-23 0 0.490 0.485 0.490 0.480 0.520 28,086,000 14,056,405 0.5005 20.00 19.80 20.00 19.59 21.23 688,036 20.430 2.08%
2010-02-22 0 0.480 0.480 0.485 0.440 0.495 13,211,000 6,283,125 0.4756 19.59 19.59 19.80 17.96 20.21 323,636 19.414 9.09%
2010-02-19 0 0.440 0.430 0.440 0.430 0.445 2,173,000 952,150 0.4382 17.96 17.55 17.96 17.55 18.17 53,233 17.886 -3.30%
2010-02-18 0 0.455 0.445 0.455 0.445 0.455 1,006,000 454,925 0.4522 18.57 18.17 18.57 18.17 18.57 24,644 18.460 0.00%
2010-02-17 0 0.455 0.445 0.455 0.440 0.455 433,000 193,425 0.4467 18.57 18.17 18.57 17.96 18.57 10,607 18.235 0.00%
2010-02-12 0 0.455 0.445 0.455 0.445 0.455 1,832,000 823,900 0.4497 18.57 18.17 18.57 18.17 18.57 44,879 18.358 0.00%
2010-02-11 0 0.455 0.455 0.460 0.440 0.470 3,499,000 1,603,170 0.4582 18.57 18.57 18.78 17.96 19.19 85,717 18.703 2.25%
2010-02-10 0 0.445 0.440 0.445 0.440 0.455 1,657,000 742,195 0.4479 18.17 17.96 18.17 17.96 18.57 40,592 18.284 0.00%
2010-02-09 0 0.445 0.435 0.445 0.435 0.445 1,899,000 832,685 0.4385 18.17 17.76 18.17 17.76 18.17 46,521 17.899 1.14%
2010-02-08 0 0.440 0.435 0.440 0.435 0.455 1,663,000 739,985 0.4450 17.96 17.76 17.96 17.76 18.57 40,739 18.164 -2.22%
2010-02-05 0 0.450 0.435 0.440 0.440 0.460 3,899,000 1,743,985 0.4473 18.37 17.76 17.96 17.96 18.78 95,516 18.259 -2.17%
2010-02-04 0 0.460 0.460 0.465 0.460 0.485 1,302,000 611,070 0.4693 18.78 18.78 18.98 18.78 19.80 31,896 19.158 -5.15%
2010-02-03 0 0.485 0.480 0.485 0.450 0.485 3,344,000 1,578,350 0.4720 19.80 19.59 19.80 18.37 19.80 81,920 19.267 7.78%
2010-02-02 0 0.450 0.450 0.460 0.450 0.465 1,037,000 479,080 0.4620 18.37 18.37 18.78 18.37 18.98 25,404 18.859 -2.17%
2010-02-01 0 0.460 0.455 0.460 0.445 0.465 1,456,000 663,665 0.4558 18.78 18.57 18.78 18.17 18.98 35,668 18.607 1.10%
2010-01-29 0 0.455 0.450 0.460 0.445 0.470 2,255,000 1,033,960 0.4585 18.57 18.37 18.78 18.17 19.19 55,242 18.717 -2.15%
2010-01-28 0 0.465 0.465 0.475 0.465 0.485 2,595,000 1,234,900 0.4759 18.98 18.98 19.39 18.98 19.80 63,571 19.426 -1.06%
2010-01-27 0 0.470 0.470 0.475 0.465 0.495 2,870,000 1,378,955 0.4805 19.19 19.19 19.39 18.98 20.21 70,308 19.613 -2.08%
2010-01-26 0 0.480 0.475 0.480 0.475 0.510 12,287,000 5,942,705 0.4837 19.59 19.39 19.59 19.39 20.82 301,001 19.743 -5.88%
2010-01-25 0 0.510 0.495 0.510 0.490 0.510 3,878,000 1,949,960 0.5028 20.82 20.21 20.82 20.00 20.82 95,001 20.526 0.00%
2010-01-22 0 0.510 0.510 0.520 0.495 0.520 8,818,000 4,481,540 0.5082 20.82 20.82 21.23 20.21 21.23 216,019 20.746 -5.56%
2010-01-21 0 0.540 0.530 0.540 0.530 0.570 14,324,000 7,882,400 0.5503 22.04 21.63 22.04 21.63 23.27 350,902 22.463 -3.57%
2010-01-20 0 0.560 0.550 0.560 0.540 0.600 40,403,000 23,137,270 0.5727 22.86 22.45 22.86 22.04 24.49 989,772 23.376 1.82%
2010-01-19 0 0.550 0.540 0.550 0.530 0.570 14,627,000 7,975,870 0.5453 22.45 22.04 22.45 21.63 23.27 358,325 22.259 1.85%
2010-01-18 0 0.540 0.530 0.540 0.510 0.590 56,740,000 31,429,810 0.5539 22.04 21.63 22.04 20.82 24.08 1,389,987 22.612 9.09%
2010-01-15 0 0.495 0.490 0.495 0.490 0.540 23,844,000 12,265,300 0.5144 20.21 20.00 20.21 20.00 22.04 584,118 20.998 -2.94%
2010-01-14 0 0.510 0.510 0.520 0.485 0.540 45,350,400 23,643,068 0.5213 20.82 20.82 21.23 19.80 22.04 1,110,971 21.281 5.15%
2010-01-13 0 0.485 0.480 0.485 0.480 0.510 16,286,000 8,134,645 0.4995 19.80 19.59 19.80 19.59 20.82 398,966 20.389 -2.02%
2010-01-12 0 0.495 0.490 0.495 0.470 0.495 7,719,000 3,731,710 0.4834 20.21 20.00 20.21 19.19 20.21 189,096 19.734 5.32%
2010-01-11 0 0.470 0.465 0.475 0.465 0.480 6,109,000 2,886,030 0.4724 19.19 18.98 19.39 18.98 19.59 149,655 19.285 -1.05%
2010-01-08 0 0.475 0.470 0.475 0.470 0.490 8,764,000 4,214,015 0.4808 19.39 19.19 19.39 19.19 20.00 214,696 19.628 -1.04%
2010-01-07 0 0.480 0.470 0.480 0.470 0.485 3,856,000 1,835,215 0.4759 19.59 19.19 19.59 19.19 19.80 94,462 19.428 0.00%
2010-01-06 0 0.480 0.480 0.485 0.480 0.500 7,794,000 3,782,135 0.4853 19.59 19.59 19.80 19.59 20.41 190,933 19.809 -4.00%
2010-01-05 0 0.500 0.490 0.500 0.480 0.520 31,268,000 15,550,845 0.4973 20.41 20.00 20.41 19.59 21.23 765,987 20.302 3.09%
2010-01-04 0 0.485 0.480 0.485 0.460 0.500 18,093,000 8,712,785 0.4816 19.80 19.59 19.80 18.78 20.41 443,233 19.657 5.43%
2009-12-31 0 0.460 0.455 0.460 0.455 0.470 835,000 385,105 0.4612 18.78 18.57 18.78 18.57 19.19 20,455 18.827 0.00%
2009-12-30 0 0.460 0.460 0.465 0.460 0.490 12,266,000 5,818,760 0.4744 18.78 18.78 18.98 18.78 20.00 300,486 19.364 -2.13%
2009-12-29 0 0.470 0.465 0.470 0.435 0.490 23,644,000 11,046,310 0.4672 19.19 18.98 19.19 17.76 20.00 579,219 19.071 10.59%
2009-12-28 0 0.425 0.425 0.430 0.420 0.440 838,000 362,100 0.4321 17.35 17.35 17.55 17.14 17.96 20,529 17.639 -2.30%
2009-12-24 0 0.435 0.430 0.435 0.420 0.435 1,429,000 607,615 0.4252 17.76 17.55 17.76 17.14 17.76 35,007 17.357 0.00%
2009-12-23 0 0.435 0.430 0.435 0.400 0.440 3,339,000 1,441,680 0.4318 17.76 17.55 17.76 16.33 17.96 81,797 17.625 6.10%
2009-12-22 0 0.410 0.405 0.415 0.405 0.425 601,000 249,055 0.4144 16.74 16.53 16.94 16.53 17.35 14,723 16.916 1.23%
2009-12-21 0 0.405 0.390 0.405 0.390 0.425 1,176,000 477,215 0.4058 16.53 15.92 16.53 15.92 17.35 28,809 16.565 -1.22%
2009-12-18 0 0.410 0.410 0.415 0.410 0.425 4,069,000 1,691,805 0.4158 16.74 16.74 16.94 16.74 17.35 99,680 16.972 -5.75%
2009-12-17 0 0.435 0.430 0.435 0.430 0.470 4,405,000 1,960,275 0.4450 17.76 17.55 17.76 17.55 19.19 107,911 18.166 -5.43%
2009-12-16 0 0.460 0.455 0.460 0.430 0.480 10,718,000 4,977,595 0.4644 18.78 18.57 18.78 17.55 19.59 262,564 18.958 4.55%
2009-12-15 0 0.440 0.435 0.440 0.430 0.440 820,000 358,175 0.4368 17.96 17.76 17.96 17.55 17.96 20,088 17.830 -1.12%
2009-12-14 0 0.445 0.445 0.450 0.435 0.450 2,548,000 1,123,405 0.4409 18.17 18.17 18.37 17.76 18.37 62,420 17.998 0.00%
2009-12-11 0 0.445 0.440 0.450 0.445 0.460 946,000 429,530 0.4540 18.17 17.96 18.37 18.17 18.78 23,175 18.534 -1.11%
2009-12-10 0 0.450 0.440 0.450 0.435 0.470 3,497,000 1,560,440 0.4462 18.37 17.96 18.37 17.76 19.19 85,668 18.215 -2.17%
2009-12-09 0 0.460 0.455 0.460 0.445 0.465 4,004,000 1,826,065 0.4561 18.78 18.57 18.78 18.17 18.98 98,088 18.617 -1.08%
2009-12-08 0 0.465 0.460 0.465 0.460 0.475 2,749,000 1,277,470 0.4647 18.98 18.78 18.98 18.78 19.39 67,344 18.969 -2.11%
2009-12-07 0 0.475 0.465 0.475 0.465 0.490 2,152,000 1,018,675 0.4734 19.39 18.98 19.39 18.98 20.00 52,719 19.323 -1.04%
2009-12-04 0 0.480 0.470 0.480 0.460 0.510 17,034,000 8,323,295 0.4886 19.59 19.19 19.59 18.78 20.82 417,290 19.946 5.49%
2009-12-03 0 0.455 0.455 0.460 0.450 0.475 2,576,000 1,183,390 0.4594 18.57 18.57 18.78 18.37 19.39 63,106 18.753 -3.19%
2009-12-02 0 0.470 0.460 0.465 0.455 0.490 4,200,000 1,989,280 0.4736 19.19 18.78 18.98 18.57 20.00 102,889 19.334 3.30%
2009-12-01 0 0.455 0.450 0.455 0.440 0.465 3,104,000 1,403,930 0.4523 18.57 18.37 18.57 17.96 18.98 76,040 18.463 1.11%
2009-11-30 0 0.450 0.445 0.455 0.435 0.455 3,718,000 1,659,535 0.4464 18.37 18.17 18.57 17.76 18.57 91,082 18.220 4.65%
2009-11-27 0 0.430 0.425 0.430 0.420 0.460 8,727,000 3,813,540 0.4370 17.55 17.35 17.55 17.14 18.78 213,790 17.838 -7.53%
2009-11-26 0 0.465 0.460 0.465 0.460 0.480 3,598,000 1,682,895 0.4677 18.98 18.78 18.98 18.78 19.59 88,142 19.093 -1.06%
2009-11-25 0 0.470 0.465 0.470 0.470 0.485 8,939,000 4,247,990 0.4752 19.19 18.98 19.19 19.19 19.80 218,983 19.399 -2.08%
2009-11-24 0 0.480 0.480 0.485 0.470 0.550 66,482,000 33,755,800 0.5077 19.59 19.59 19.80 19.19 22.45 1,628,642 20.726 1.05%
2009-11-23 0 0.475 0.470 0.475 0.445 0.490 16,883,000 7,937,980 0.4702 19.39 19.19 19.39 18.17 20.00 413,591 19.193 5.56%
2009-11-20 0 0.450 0.445 0.455 0.435 0.500 33,837,000 16,087,580 0.4754 18.37 18.17 18.57 17.76 20.41 828,921 19.408 2.27%
2009-11-19 0 0.440 0.435 0.440 0.435 0.470 4,735,000 2,116,215 0.4469 17.96 17.76 17.96 17.76 19.19 115,996 18.244 -1.12%
2009-11-18 0 0.445 0.435 0.445 0.435 0.470 6,464,000 2,905,010 0.4494 18.17 17.76 18.17 17.76 19.19 158,352 18.345 -2.20%
2009-11-17 0 0.455 0.455 0.460 0.425 0.510 34,540,000 16,379,140 0.4742 18.57 18.57 18.78 17.35 20.82 846,143 19.357 2.25%
2009-11-16 0 0.445 0.445 0.450 0.435 0.475 6,396,000 2,913,725 0.4556 18.17 18.17 18.37 17.76 19.39 156,686 18.596 -2.20%
2009-11-13 0 0.455 0.455 0.460 0.450 0.500 14,957,000 7,073,240 0.4729 18.57 18.57 18.78 18.37 20.41 366,409 19.304 -3.19%
2009-11-12 0 0.470 0.465 0.470 0.460 0.510 22,712,000 11,099,650 0.4887 19.19 18.98 19.19 18.78 20.82 556,387 19.950 -1.05%
2009-11-11 0 0.475 0.470 0.475 0.465 0.510 15,659,000 7,569,940 0.4834 19.39 19.19 19.39 18.98 20.82 383,606 19.734 -3.06%
2009-11-10 0 0.490 0.490 0.495 0.460 0.580 72,637,900 38,210,307 0.5260 20.00 20.00 20.21 18.78 23.68 1,779,446 21.473 4.26%
2009-11-09 0 0.470 0.470 0.475 0.435 0.540 42,988,300 20,446,194 0.4756 19.19 19.19 19.39 17.76 22.04 1,053,105 19.415 -7.84%
2009-11-06 0 0.510 0.500 0.510 0.290 0.660 142,894,000 79,775,665 0.5583 20.82 20.41 20.82 11.84 26.94 3,500,544 22.790 75.86%
2009-11-05 0 0.290 0.290 0.295 0.290 0.295 385,500 112,850 0.2927 11.84 11.84 12.04 11.84 12.04 9,444 11.950 -1.69%
2009-11-04 0 0.295 0.290 0.300 0.285 0.295 98,000 28,610 0.2919 12.04 11.84 12.25 11.63 12.04 2,401 11.917 -1.67%
2009-11-03 0 0.300 0.280 0.300 0.280 0.300 399,000 114,160 0.2861 12.25 11.43 12.25 11.43 12.25 9,774 11.679 3.45%
2009-11-02 0 0.290 0.275 0.290 0.275 0.290 173,000 49,175 0.2842 11.84 11.23 11.84 11.23 11.84 4,238 11.603 1.75%
2009-10-30 0 0.285 0.285 0.290 0.285 0.290 590,000 168,650 0.2858 11.63 11.63 11.84 11.63 11.84 14,454 11.668 0.00%
2009-10-29 0 0.285 0.285 0.290 0.275 0.285 270,000 76,100 0.2819 11.63 11.63 11.84 11.23 11.63 6,614 11.505 -1.72%
2009-10-28 0 0.290 0.290 0.305 0.290 0.290 207,000 60,030 0.2900 11.84 11.84 12.45 11.84 11.84 5,071 11.838 -3.33%
2009-10-27 0 0.300 0.290 0.305 0.290 0.300 362,000 106,100 0.2931 12.25 11.84 12.45 11.84 12.25 8,868 11.964 -1.64%
2009-10-23 0 0.305 0.300 0.310 0.300 0.305 722,000 218,530 0.3027 12.45 12.25 12.65 12.25 12.45 17,687 12.355 1.67%
2009-10-22 0 0.300 0.300 0.310 0.295 0.295 360,000 106,200 0.2950 12.25 12.25 12.65 12.04 12.04 8,819 12.042 0.00%
2009-10-21 0 0.300 0.300 0.310 0.300 0.300 60,000 18,000 0.3000 12.25 12.25 12.65 12.25 12.25 1,470 12.246 0.00%
2009-10-20 0 0.300 0.295 0.305 0.290 0.300 1,266,000 374,170 0.2956 12.25 12.04 12.45 11.84 12.25 31,014 12.065 -1.64%
2009-10-19 0 0.305 0.290 0.305 0.275 0.305 222,000 66,520 0.2996 12.45 11.84 12.45 11.23 12.45 5,438 12.231 3.39%
2009-10-16 0 0.295 0.290 0.295 0.295 0.300 50,000 14,950 0.2990 12.04 11.84 12.04 12.04 12.25 1,225 12.205 0.00%
2009-10-15 0 0.295 0.295 0.305 0.290 0.305 321,020 94,645 0.2948 12.04 12.04 12.45 11.84 12.45 7,864 12.035 -3.28%
2009-10-14 0 0.305 0.295 0.305 0.295 0.305 460,000 139,040 0.3023 12.45 12.04 12.45 12.04 12.45 11,269 12.338 -1.61%
2009-10-13 0 0.310 0.290 0.310 0.280 0.310 953,000 280,240 0.2941 12.65 11.84 12.65 11.43 12.65 23,346 12.004 6.90%
2009-10-12 0 0.290 0.290 0.295 0.290 0.295 50,000 14,510 0.2902 11.84 11.84 12.04 11.84 12.04 1,225 11.846 -1.69%
2009-10-09 0 0.295 0.295 0.300 0.290 0.305 137,000 41,515 0.3030 12.04 12.04 12.25 11.84 12.45 3,356 12.370 1.72%
2009-10-08 0 0.290 0.290 0.300 0.290 0.305 295,817 89,140 0.3013 11.84 11.84 12.25 11.84 12.45 7,247 12.301 -4.92%
2009-10-07 0 0.305 0.300 0.305 0.290 0.310 782,000 237,190 0.3033 12.45 12.25 12.45 11.84 12.65 19,157 12.381 -3.17%
2009-10-06 0 0.315 0.315 0.320 0.305 0.320 1,338,000 417,865 0.3123 12.86 12.86 13.06 12.45 13.06 32,778 12.748 5.00%
2009-10-05 0 0.300 0.280 0.300 - - 0 0 - 12.25 11.43 12.25 - - 0 - 0.00%
2009-10-02 0 0.300 0.275 0.300 0.265 0.300 225,000 62,045 0.2758 12.25 11.23 12.25 10.82 12.25 5,512 11.256 5.26%
2009-09-30 0 0.285 0.280 0.295 0.280 0.285 303,000 85,090 0.2808 11.63 11.43 12.04 11.43 11.63 7,423 11.463 -1.72%
2009-09-29 0 0.290 0.285 0.300 0.285 0.350 278,000 85,405 0.3072 11.84 11.63 12.25 11.63 14.29 6,810 12.541 0.00%
2009-09-28 0 0.290 0.285 0.300 0.285 0.290 256,000 73,540 0.2873 11.84 11.63 12.25 11.63 11.84 6,271 11.726 0.00%
2009-09-25 0 0.290 0.285 0.290 0.290 0.300 429,000 126,830 0.2956 11.84 11.63 11.84 11.84 12.25 10,509 12.068 -3.33%
2009-09-24 0 0.300 0.300 0.305 0.295 0.305 715,000 216,230 0.3024 12.25 12.25 12.45 12.04 12.45 17,516 12.345 -1.64%
2009-09-23 0 0.305 0.305 0.320 0.305 0.330 434,000 134,970 0.3110 12.45 12.45 13.06 12.45 13.47 10,632 12.695 -3.17%
2009-09-22 0 0.315 0.310 0.320 0.305 0.315 481,000 149,475 0.3108 12.86 12.65 13.06 12.45 12.86 11,783 12.685 -1.56%
2009-09-21 0 0.320 0.320 0.325 0.300 0.320 41,000 12,650 0.3085 13.06 13.06 13.27 12.25 13.06 1,004 12.595 0.00%
2009-09-18 0 0.320 0.310 0.320 0.310 0.335 686,000 215,220 0.3137 13.06 12.65 13.06 12.65 13.67 16,805 12.807 -4.48%
2009-09-17 0 0.335 0.315 0.335 0.315 0.335 578,000 184,840 0.3198 13.67 12.86 13.67 12.86 13.67 14,160 13.054 3.08%
2009-09-16 0 0.325 0.325 0.340 0.320 0.330 579,000 188,770 0.3260 13.27 13.27 13.88 13.06 13.47 14,184 13.309 1.56%
2009-09-15 0 0.320 0.320 0.330 0.310 0.310 40,000 12,400 0.3100 13.06 13.06 13.47 12.65 12.65 980 12.654 0.00%
2009-09-14 0 0.320 0.320 0.330 - - 0 0 - 13.06 13.06 13.47 - - 0 - 0.00%
2009-09-11 0 0.320 0.320 0.330 0.320 0.320 524,000 167,680 0.3200 13.06 13.06 13.47 13.06 13.06 12,837 13.063 -3.03%
2009-09-10 0 0.330 0.330 0.335 0.330 0.335 948,000 313,790 0.3310 13.47 13.47 13.67 13.47 13.67 23,224 13.512 1.54%
2009-09-09 0 0.325 0.325 0.335 0.320 0.325 269,000 86,350 0.3210 13.27 13.27 13.67 13.06 13.27 6,590 13.104 -2.99%
2009-09-08 0 0.335 0.325 0.340 0.320 0.335 510,000 169,550 0.3325 13.67 13.27 13.88 13.06 13.67 12,494 13.571 1.52%
2009-09-07 0 0.330 0.330 0.335 0.320 0.335 934,073 308,023 0.3298 13.47 13.47 13.67 13.06 13.67 22,882 13.461 -1.49%
2009-09-04 0 0.335 0.325 0.335 0.320 0.335 415,000 135,525 0.3266 13.67 13.27 13.67 13.06 13.67 10,166 13.331 1.52%
2009-09-03 0 0.330 0.325 0.330 0.325 0.335 156,000 51,830 0.3322 13.47 13.27 13.47 13.27 13.67 3,822 13.562 1.54%
2009-09-02 0 0.325 0.310 0.325 0.310 0.325 354,000 111,160 0.3140 13.27 12.65 13.27 12.65 13.27 8,672 12.818 1.56%
2009-09-01 0 0.320 0.320 0.330 0.320 0.340 563,000 181,410 0.3222 13.06 13.06 13.47 13.06 13.88 13,792 13.153 1.59%
2009-08-31 0 0.315 0.315 0.320 0.300 0.320 485,000 150,885 0.3111 12.86 12.86 13.06 12.25 13.06 11,881 12.699 -3.08%
2009-08-28 0 0.325 0.325 0.330 0.320 0.330 138,000 45,175 0.3274 13.27 13.27 13.47 13.06 13.47 3,381 13.363 -1.52%
2009-08-27 0 0.330 0.325 0.335 0.325 0.340 813,000 268,440 0.3302 13.47 13.27 13.67 13.27 13.88 19,916 13.478 -4.35%
2009-08-26 0 0.345 0.340 0.350 0.335 0.345 810,000 275,425 0.3400 14.08 13.88 14.29 13.67 14.08 19,843 13.880 -1.43%
2009-08-25 0 0.350 0.340 0.355 0.340 0.360 1,731,000 602,185 0.3479 14.29 13.88 14.49 13.88 14.70 42,405 14.201 -4.11%
2009-08-24 0 0.365 0.360 0.365 0.350 0.370 1,112,000 400,585 0.3602 14.90 14.70 14.90 14.29 15.10 27,241 14.705 2.82%
2009-08-21 0 0.355 0.350 0.355 0.355 0.365 429,000 154,210 0.3595 14.49 14.29 14.49 14.49 14.90 10,509 14.673 -4.05%
2009-08-20 0 0.370 0.365 0.370 0.355 0.370 288,000 104,145 0.3616 15.10 14.90 15.10 14.49 15.10 7,055 14.761 5.71%
2009-08-19 0 0.350 0.350 0.360 0.350 0.365 913,000 326,465 0.3576 14.29 14.29 14.70 14.29 14.90 22,366 14.596 -1.41%
2009-08-18 0 0.355 0.355 0.360 0.350 0.375 1,973,000 707,990 0.3588 14.49 14.49 14.70 14.29 15.31 48,334 14.648 0.00%
2009-08-17 0 0.355 0.355 0.360 0.355 0.390 749,000 275,145 0.3673 14.49 14.49 14.70 14.49 15.92 18,349 14.995 -6.58%
2009-08-14 0 0.380 0.370 0.380 0.370 0.380 1,074,000 404,935 0.3770 15.51 15.10 15.51 15.10 15.51 26,310 15.391 0.00%
2009-08-13 0 0.380 0.380 0.385 0.375 0.385 570,000 216,900 0.3805 15.51 15.51 15.72 15.31 15.72 13,964 15.533 1.33%
2009-08-12 0 0.375 0.375 0.380 0.375 0.385 1,776,000 676,730 0.3810 15.31 15.31 15.51 15.31 15.72 43,508 15.554 -3.85%
2009-08-11 0 0.390 0.385 0.390 0.380 0.390 921,000 356,095 0.3866 15.92 15.72 15.92 15.51 15.92 22,562 15.783 -1.27%
2009-08-10 0 0.395 0.395 0.400 0.395 0.415 4,821,000 1,950,105 0.4045 16.12 16.12 16.33 16.12 16.94 118,102 16.512 1.28%
2009-08-07 0 0.390 0.390 0.395 0.380 0.405 2,309,000 895,105 0.3877 15.92 15.92 16.12 15.51 16.53 56,565 15.824 -1.27%
2009-08-06 0 0.395 0.395 0.400 0.380 0.400 2,324,000 911,300 0.3921 16.12 16.12 16.33 15.51 16.33 56,932 16.007 0.00%
2009-08-05 0 0.395 0.390 0.395 0.385 0.420 5,007,000 1,990,305 0.3975 16.12 15.92 16.12 15.72 17.14 122,659 16.226 -4.82%
2009-08-04 0 0.415 0.410 0.415 0.400 0.455 23,815,000 10,207,440 0.4286 16.94 16.74 16.94 16.33 18.57 583,408 17.496 3.75%
2009-08-03 0 0.400 0.395 0.400 0.360 0.415 8,080,000 3,242,100 0.4013 16.33 16.12 16.33 14.70 16.94 197,940 16.379 5.26%
2009-07-31 0 0.380 0.365 0.380 0.340 0.385 5,320,000 1,960,785 0.3686 15.51 14.90 15.51 13.88 15.72 130,327 15.045 11.76%
2009-07-30 0 0.340 0.340 0.350 0.335 0.350 344,000 118,600 0.3448 13.88 13.88 14.29 13.67 14.29 8,427 14.074 1.49%
2009-07-29 0 0.335 0.335 0.345 0.335 0.350 806,000 273,100 0.3388 13.67 13.67 14.08 13.67 14.29 19,745 13.831 -2.90%
2009-07-28 0 0.345 0.345 0.350 0.335 0.360 806,000 278,460 0.3455 14.08 14.08 14.29 13.67 14.70 19,745 14.103 0.00%
2009-07-27 0 0.345 0.345 0.350 0.335 0.360 2,404,000 826,390 0.3438 14.08 14.08 14.29 13.67 14.70 58,892 14.032 -4.17%
2009-07-24 0 0.360 0.355 0.360 0.355 0.360 793,000 283,890 0.3580 14.70 14.49 14.70 14.49 14.70 19,427 14.614 1.41%
2009-07-23 0 0.355 0.355 0.360 0.355 0.380 2,559,000 940,385 0.3675 14.49 14.49 14.70 14.49 15.51 62,689 15.001 -6.58%
2009-07-22 0 0.380 0.375 0.380 0.330 0.405 16,511,000 5,911,585 0.3580 15.51 15.31 15.51 13.47 16.53 404,478 14.615 15.15%
2009-07-21 0 0.330 0.330 0.335 0.325 0.330 362,000 118,390 0.3270 13.47 13.47 13.67 13.27 13.47 8,868 13.350 -2.94%
2009-07-20 0 0.340 0.335 0.340 0.330 0.340 634,000 213,950 0.3375 13.88 13.67 13.88 13.47 13.88 15,531 13.775 0.00%
2009-07-17 0 0.340 0.330 0.340 0.325 0.340 1,000,000 331,245 0.3312 13.88 13.47 13.88 13.27 13.88 24,497 13.522 4.62%
2009-07-16 0 0.325 0.325 0.340 0.325 0.340 596,000 199,720 0.3351 13.27 13.27 13.88 13.27 13.88 14,601 13.679 0.00%
2009-07-15 0 0.325 0.325 0.335 0.325 0.340 1,047,040 345,093 0.3296 13.27 13.27 13.67 13.27 13.88 25,650 13.454 -2.99%
2009-07-14 0 0.335 0.330 0.335 0.320 0.345 2,597,000 864,135 0.3327 13.67 13.47 13.67 13.06 14.08 63,620 13.583 4.69%
2009-07-13 0 0.320 0.315 0.320 0.315 0.325 305,000 97,625 0.3201 13.06 12.86 13.06 12.86 13.27 7,472 13.066 1.59%
2009-07-10 0 0.315 0.315 0.325 0.315 0.330 130,000 41,400 0.3185 12.86 12.86 13.27 12.86 13.47 3,185 13.000 -3.08%
2009-07-09 0 0.325 0.325 0.330 0.325 0.325 50,000 16,250 0.3250 13.27 13.27 13.47 13.27 13.27 1,225 13.267 0.00%
2009-07-08 0 0.325 0.325 0.340 0.315 0.340 889,000 287,730 0.3237 13.27 13.27 13.88 12.86 13.88 21,778 13.212 -4.41%
2009-07-07 0 0.340 0.325 0.335 0.320 0.355 563,000 186,710 0.3316 13.88 13.27 13.67 13.06 14.49 13,792 13.537 4.62%
2009-07-06 0 0.325 0.325 0.340 0.310 0.370 1,229,000 405,905 0.3303 13.27 13.27 13.88 12.65 15.10 30,107 13.482 4.84%
2009-07-03 0 0.310 0.310 0.320 0.300 0.310 229,000 70,510 0.3079 12.65 12.65 13.06 12.25 12.65 5,610 12.569 1.64%
2009-07-02 0 0.305 0.300 0.305 0.295 0.305 1,060,000 319,740 0.3016 12.45 12.25 12.45 12.04 12.45 25,967 12.313 -4.69%
2009-06-30 0 0.320 0.320 0.325 0.315 0.325 890,000 281,860 0.3167 13.06 13.06 13.27 12.86 13.27 21,803 12.928 0.00%
2009-06-29 0 0.320 0.315 0.320 0.315 0.320 375,000 118,495 0.3160 13.06 12.86 13.06 12.86 13.06 9,187 12.899 0.00%
2009-06-26 0 0.320 0.320 0.330 0.320 0.325 209,000 67,180 0.3214 13.06 13.06 13.47 13.06 13.27 5,120 13.121 -3.03%
2009-06-25 0 0.330 0.330 0.345 0.310 0.350 1,256,000 424,700 0.3381 13.47 13.47 14.08 12.65 14.29 30,769 13.803 8.20%
2009-06-24 0 0.305 0.300 0.320 - - 0 0 - 12.45 12.25 13.06 - - 0 - 0.00%
2009-06-23 0 0.305 0.305 0.325 0.300 0.310 457,000 139,285 0.3048 12.45 12.45 13.27 12.25 12.65 11,195 12.441 -6.15%
2009-06-22 0 0.325 0.320 0.325 0.290 0.325 1,058,000 331,665 0.3135 13.27 13.06 13.27 11.84 13.27 25,918 12.797 0.00%
2009-06-19 0 0.325 0.325 0.335 0.320 0.340 1,486,000 492,130 0.3312 13.27 13.27 13.67 13.06 13.88 36,403 13.519 -1.52%
2009-06-18 0 0.330 0.320 0.330 0.290 0.345 1,015,000 322,905 0.3181 13.47 13.06 13.47 11.84 14.08 24,865 12.986 4.76%
2009-06-17 0 0.315 0.305 0.320 0.285 0.320 1,431,000 429,860 0.3004 12.86 12.45 13.06 11.63 13.06 35,056 12.262 -3.08%
2009-06-16 0 0.325 0.300 0.325 0.300 0.325 1,955,594 598,201 0.3059 13.27 12.25 13.27 12.25 13.27 47,907 12.487 0.00%
2009-06-15 0 0.325 0.325 0.345 0.325 0.360 1,108,000 372,255 0.3360 13.27 13.27 14.08 13.27 14.70 27,143 13.714 -4.41%
2009-06-12 0 0.340 0.325 0.340 0.320 0.350 1,480,000 490,685 0.3315 13.88 13.27 13.88 13.06 14.29 36,256 13.534 3.03%
2009-06-11 0 0.330 0.330 0.335 0.320 0.350 988,000 337,495 0.3416 13.47 13.47 13.67 13.06 14.29 24,204 13.944 -2.94%
2009-06-10 0 0.340 0.335 0.340 0.330 0.360 1,544,000 526,540 0.3410 13.88 13.67 13.88 13.47 14.70 37,824 13.921 0.00%
2009-06-09 0 0.340 0.335 0.340 0.305 0.350 1,649,000 545,705 0.3309 13.88 13.67 13.88 12.45 14.29 40,396 13.509 -5.56%
2009-06-08 0 0.360 0.350 0.365 0.320 0.380 3,173,000 1,153,455 0.3635 14.70 14.29 14.90 13.06 15.51 77,731 14.839 10.77%
2009-06-05 0 0.325 0.320 0.330 0.325 0.345 625,000 208,555 0.3337 13.27 13.06 13.47 13.27 14.08 15,311 13.621 -1.52%
2009-06-04 0 0.330 0.330 0.335 0.325 0.350 1,884,000 625,985 0.3323 13.47 13.47 13.67 13.27 14.29 46,153 13.563 -4.35%
2009-06-03 0 0.345 0.335 0.345 0.325 0.365 6,343,000 2,247,535 0.3543 14.08 13.67 14.08 13.27 14.90 155,388 14.464 -6.76%
2009-06-02 0 0.370 0.365 0.370 0.340 0.390 3,756,000 1,384,625 0.3686 15.10 14.90 15.10 13.88 15.92 92,013 15.048 -1.33%
2009-06-01 0 0.375 0.370 0.385 0.360 0.430 7,873,400 3,093,053 0.3928 15.31 15.10 15.72 14.70 17.55 192,879 16.036 5.63%
2009-05-29 0 0.355 0.355 0.360 0.280 0.380 7,560,000 2,580,910 0.3414 14.49 14.49 14.70 11.43 15.51 185,201 13.936 31.48%
2009-05-27 0 0.270 0.270 0.275 0.248 0.285 2,598,000 706,244 0.2718 11.02 11.02 11.23 10.12 11.63 63,644 11.097 8.87%
2009-05-26 0 0.248 0.246 0.250 0.231 0.265 201,000 51,451 0.2560 10.12 10.04 10.21 9.430 10.82 4,924 10.449 7.36%
2009-05-25 0 0.231 0.230 0.240 0.220 0.240 560,000 130,150 0.2324 9.430 9.389 9.797 8.981 9.797 13,719 9.4871 -3.75%
2009-05-22 0 0.240 0.239 0.240 0.230 0.245 1,202,000 284,070 0.2363 9.797 9.756 9.797 9.389 10.00 29,446 9.6472 -3.23%
2009-05-21 0 0.248 0.240 0.248 0.232 0.248 3,768,000 918,501 0.2438 10.12 9.797 10.12 9.470 10.12 92,307 9.9506 5.53%
2009-05-20 0 0.235 0.235 0.240 0.190 0.300 6,112,000 1,398,905 0.2289 9.593 9.593 9.797 7.756 12.25 149,729 9.3429 17.50%
2009-05-19 0 0.200 0.193 0.205 0.180 0.206 3,741,000 723,478 0.1934 8.164 7.878 8.368 7.348 8.409 91,645 7.8943 14.94%
2009-05-18 0 0.174 0.168 0.180 0.157 0.175 1,434,000 237,238 0.1654 7.103 6.858 7.348 6.409 7.144 35,129 6.7533 3.57%
2009-05-15 0 0.168 0.168 0.178 0.165 0.165 20,000 3,300 0.1650 6.858 6.858 7.266 6.735 6.735 490 6.7354 3.07%
2009-05-14 0 0.163 0.163 0.175 0.160 0.170 68,000 11,080 0.1629 6.654 6.654 7.144 6.531 6.939 1,666 6.6513 0.00%
2009-05-13 0 0.163 0.163 0.177 0.163 0.180 810,000 137,205 0.1694 6.654 6.654 7.225 6.654 7.348 19,843 6.9145 -1.81%
2009-05-12 0 0.166 0.164 0.166 0.166 0.166 320,000 53,120 0.1660 6.776 6.695 6.776 6.776 6.776 7,839 6.7762 0.61%
2009-05-11 0 0.165 0.160 0.170 0.158 0.184 1,622,000 287,295 0.1771 6.735 6.531 6.939 6.450 7.511 39,735 7.2303 -5.17%
2009-05-08 0 0.174 0.170 0.174 0.168 0.174 692,000 118,016 0.1705 7.103 6.939 7.103 6.858 7.103 16,952 6.9617 3.57%
2009-05-07 0 0.168 0.163 0.172 0.165 0.175 968,000 163,990 0.1694 6.858 6.654 7.021 6.735 7.144 23,714 6.9155 -2.89%
2009-05-06 0 0.173 0.168 0.173 0.167 0.173 3,054,000 519,192 0.1700 7.062 6.858 7.062 6.817 7.062 74,815 6.9396 3.59%
2009-05-05 0 0.167 0.158 0.167 0.150 0.170 874,000 145,618 0.1666 6.817 6.450 6.817 6.123 6.939 21,411 6.8011 9.87%
2009-05-04 0 0.152 0.152 0.165 0.147 0.168 193,000 29,889 0.1549 6.205 6.205 6.735 6.001 6.858 4,728 6.3217 -3.80%
2009-04-30 0 0.158 0.156 0.158 0.150 0.159 265,000 41,467 0.1565 6.450 6.368 6.450 6.123 6.490 6,492 6.3876 7.48%
2009-04-29 0 0.147 0.147 0.159 0.146 0.159 370,000 54,596 0.1476 6.001 6.001 6.490 5.960 6.490 9,064 6.0233 1.38%
2009-04-28 0 0.145 0.145 0.155 0.145 0.160 640,000 99,520 0.1555 5.919 5.919 6.327 5.919 6.531 15,678 6.3476 -11.04%
2009-04-27 0 0.163 0.163 0.167 0.148 0.175 851,000 146,220 0.1718 6.654 6.654 6.817 6.041 7.144 20,847 7.0138 -5.78%
2009-04-24 0 0.173 0.167 0.173 0.155 0.180 2,159,000 368,806 0.1708 7.062 6.817 7.062 6.327 7.348 52,890 6.9731 5.49%
2009-04-23 0 0.164 0.164 0.165 0.155 0.172 1,345,000 217,347 0.1616 6.695 6.695 6.735 6.327 7.021 32,949 6.5964 2.50%
2009-04-22 0 0.160 0.154 0.160 0.152 0.160 1,448,000 223,300 0.1542 6.531 6.286 6.531 6.205 6.531 35,472 6.2950 5.96%
2009-04-21 0 0.151 0.151 0.159 0.143 0.168 1,040,000 157,898 0.1518 6.164 6.164 6.490 5.837 6.858 25,477 6.1976 -3.82%
2009-04-20 0 0.157 0.157 0.167 0.145 0.168 2,508,000 377,696 0.1506 6.409 6.409 6.817 5.919 6.858 61,440 6.1474 -1.87%
2009-04-17 0 0.160 0.158 0.160 0.125 0.180 5,681,000 888,899 0.1565 6.531 6.450 6.531 5.103 7.348 139,170 6.3871 32.23%
2009-04-16 0 0.121 0.121 0.124 - - 54,000 6,696 0.1240 4.939 4.939 5.062 - - 1,323 5.0617 0.83%
2009-04-15 0 0.120 0.124 0.125 0.111 0.120 1,395,000 165,944 0.1190 4.898 5.062 5.103 4.531 4.898 34,174 4.8559 7.14%
2009-04-14 0 0.112 0.112 0.113 0.111 0.115 720,000 81,271 0.1129 4.572 4.572 4.613 4.531 4.694 17,638 4.6077 -3.45%
2009-04-09 0 0.116 0.114 0.116 0.106 0.119 526,000 57,289 0.1089 4.735 4.654 4.735 4.327 4.858 12,886 4.4459 0.87%
2009-04-08 0 0.115 0.102 0.115 - - 0 0 - 4.694 4.164 4.694 - - 0 - -0.86%
2009-04-07 0 0.116 0.107 0.116 0.110 0.116 110,000 12,160 0.1105 4.735 4.368 4.735 4.490 4.735 2,695 4.5125 -0.85%
2009-04-06 0 0.117 0.106 0.117 0.105 0.118 553,000 59,728 0.1080 4.776 4.327 4.776 4.286 4.817 13,547 4.4089 1.74%
2009-04-03 0 0.115 0.110 0.115 0.110 0.118 484,000 54,120 0.1118 4.694 4.490 4.694 4.490 4.817 11,857 4.5645 1.77%
2009-04-02 0 0.113 0.105 0.113 0.104 0.113 120,000 12,561 0.1047 4.613 4.286 4.613 4.245 4.613 2,940 4.2729 0.89%
2009-04-01 0 0.112 0.103 0.112 0.101 0.120 152,000 17,402 0.1145 4.572 4.205 4.572 4.123 4.898 3,724 4.6734 -0.88%
2009-03-31 0 0.113 0.105 0.113 0.101 0.113 372,000 41,691 0.1121 4.613 4.286 4.613 4.123 4.613 9,113 4.5749 0.89%
2009-03-30 0 0.112 0.112 0.115 0.104 0.104 104,000 10,816 0.1040 4.572 4.572 4.694 4.245 4.245 2,548 4.2453 1.82%
2009-03-27 0 0.110 0.110 0.115 0.104 0.116 450,000 50,051 0.1112 4.490 4.490 4.694 4.245 4.735 11,024 4.5402 -3.51%
2009-03-26 0 0.114 0.105 0.114 0.099 0.117 825,000 88,559 0.1073 4.654 4.286 4.654 4.041 4.776 20,210 4.3818 0.00%
2009-03-25 0 0.114 0.099 0.114 0.115 0.115 400,000 46,000 0.1150 4.654 4.041 4.654 4.694 4.694 9,799 4.6944 1.79%
2009-03-24 0 0.112 0.094 0.112 0.092 0.112 8,000 816 0.1020 4.572 3.837 4.572 3.755 4.572 196 4.1637 3.70%
2009-03-23 0 0.108 0.101 0.108 0.108 0.112 405,000 43,744 0.1080 4.409 4.123 4.409 4.409 4.572 9,921 4.4090 0.00%
2009-03-20 0 0.108 0.099 0.108 0.098 0.109 126,000 12,668 0.1005 4.409 4.041 4.409 4.000 4.449 3,087 4.1041 -0.92%
2009-03-19 0 0.109 0.097 0.112 - - 0 0 - 4.449 3.960 4.572 - - 0 - 0.00%
2009-03-18 0 0.109 0.102 0.109 0.096 0.114 256,000 28,478 0.1112 4.449 4.164 4.449 3.919 4.654 6,271 4.5410 -3.54%
2009-03-17 0 0.113 0.100 0.112 0.091 0.113 101,000 10,433 0.1033 4.613 4.082 4.572 3.715 4.613 2,474 4.2166 8.65%
2009-03-16 0 0.104 0.102 0.111 0.102 0.104 300,000 30,800 0.1027 4.245 4.164 4.531 4.164 4.245 7,349 4.1909 -7.14%
2009-03-13 0 0.112 0.103 0.112 0.114 0.117 11,000 1,277 0.1161 4.572 4.205 4.572 4.654 4.776 269 4.7389 3.70%
2009-03-12 0 0.108 0.102 0.108 0.102 0.114 256,000 28,294 0.1105 4.409 4.164 4.409 4.164 4.654 6,271 4.5116 8.00%
2009-03-11 0 0.100 0.100 0.114 0.100 0.122 607,000 61,383 0.1011 4.082 4.082 4.654 4.082 4.980 14,870 4.1280 -10.71%
2009-03-10 0 0.112 0.103 0.112 0.112 0.120 8,000 936 0.1170 4.572 4.205 4.572 4.572 4.898 196 4.7760 1.82%
2009-03-09 0 0.110 0.103 0.110 0.100 0.112 36,000 3,760 0.1044 4.490 4.205 4.490 4.082 4.572 882 4.2635 -7.56%
2009-03-06 0 0.119 0.103 0.119 0.119 0.119 9,000 1,071 0.1190 4.858 4.205 4.858 4.858 4.858 220 4.8576 14.42%
2009-03-05 0 0.104 0.104 0.115 0.104 0.104 39,000 4,056 0.1040 4.245 4.245 4.694 4.245 4.245 955 4.2453 -12.61%
2009-03-04 0 0.119 0.103 0.120 - - 0 0 - 4.858 4.205 4.898 - - 0 - 0.00%
2009-03-03 0 0.119 0.105 0.119 0.104 0.119 69,000 7,320 0.1061 4.858 4.286 4.858 4.245 4.858 1,690 4.3305 0.00%
2009-03-02 0 0.119 0.105 0.120 0.105 0.119 16,000 1,792 0.1120 4.858 4.286 4.898 4.286 4.858 392 4.5719 0.85%
2009-02-27 0 0.118 0.110 0.119 0.104 0.122 169,150 18,957 0.1121 4.817 4.490 4.858 4.245 4.980 4,144 4.5748 2.61%
2009-02-26 0 0.115 0.115 0.116 0.102 0.119 31,000 3,592 0.1159 4.694 4.694 4.735 4.164 4.858 759 4.7299 8.49%
2009-02-25 0 0.106 0.107 0.119 0.106 0.106 100,000 10,600 0.1060 4.327 4.368 4.858 4.327 4.327 2,450 4.3270 -10.92%
2009-02-24 0 0.119 0.106 0.119 0.102 0.119 90,000 9,876 0.1097 4.858 4.327 4.858 4.164 4.858 2,205 4.4794 0.00%
2009-02-23 0 0.119 0.109 0.119 0.108 0.120 160,000 17,830 0.1114 4.858 4.449 4.858 4.409 4.898 3,920 4.5489 -0.83%
2009-02-20 0 0.120 0.106 0.120 - - 0 0 - 4.898 4.327 4.898 - - 0 - -4.00%
2009-02-19 0 0.125 0.116 0.125 0.115 0.125 160,000 18,700 0.1169 5.103 4.735 5.103 4.694 5.103 3,920 4.7709 1.63%
2009-02-18 0 0.123 0.112 0.123 0.101 0.123 700,000 82,139 0.1173 5.021 4.572 5.021 4.123 5.021 17,148 4.7899 0.00%
2009-02-17 0 0.123 0.104 0.123 0.104 0.123 12,000 1,438 0.1198 5.021 4.245 5.021 4.245 5.021 294 4.8917 3.36%
2009-02-16 0 0.119 0.106 0.122 - - 0 0 - 4.858 4.327 4.980 - - 0 - 0.00%
2009-02-13 0 0.119 0.103 0.119 - - 0 0 - 4.858 4.205 4.858 - - 0 - -3.25%
2009-02-12 0 0.123 0.111 0.123 0.118 0.123 30,000 3,590 0.1197 5.021 4.531 5.021 4.817 5.021 735 4.8849 4.24%
2009-02-11 0 0.118 0.105 0.119 0.118 0.120 639,000 76,191 0.1192 4.817 4.286 4.858 4.817 4.898 15,654 4.8672 0.00%
2009-02-10 0 0.118 0.110 0.112 0.110 0.129 369,000 40,744 0.1104 4.817 4.490 4.572 4.490 5.266 9,040 4.5073 -5.60%
2009-02-09 0 0.125 0.102 0.125 0.125 0.125 10,000 1,250 0.1250 5.103 4.164 5.103 5.103 5.103 245 5.1026 4.17%
2009-02-06 0 0.120 0.110 0.120 0.103 0.124 321,000 37,527 0.1169 4.898 4.490 4.898 4.205 5.062 7,864 4.7722 4.35%
2009-02-05 0 0.115 0.125 0.128 0.108 0.115 182,000 20,020 0.1100 4.694 5.103 5.225 4.409 4.694 4,459 4.4903 0.88%
2009-02-04 0 0.114 0.096 0.114 0.100 0.114 142,000 15,908 0.1120 4.654 3.919 4.654 4.082 4.654 3,479 4.5730 14.00%
2009-02-03 0 0.100 0.100 0.114 - - 0 0 - 4.082 4.082 4.654 - - 0 - 0.00%
2009-02-02 0 0.100 0.095 0.119 0.100 0.100 100,000 10,000 0.1000 4.082 3.878 4.858 4.082 4.082 2,450 4.0821 -7.41%
2009-01-30 0 0.108 0.100 0.111 - - 0 0 - 4.409 4.082 4.531 - - 0 - 0.00%
2009-01-29 0 0.108 0.092 0.108 0.095 0.108 180,000 17,440 0.0969 4.409 3.755 4.409 3.878 4.409 4,410 3.9551 6.93%
2009-01-23 0 0.101 0.101 0.111 0.100 0.101 56,000 5,640 0.1007 4.123 4.123 4.531 4.082 4.123 1,372 4.1112 -7.34%
2009-01-22 0 0.109 0.100 0.109 0.100 0.109 20,000 2,090 0.1045 4.449 4.082 4.449 4.082 4.449 490 4.2657 9.00%
2009-01-21 0 0.100 0.100 0.104 0.091 0.104 218,000 21,238 0.0974 4.082 4.082 4.245 3.715 4.245 5,340 3.9768 -4.76%
2009-01-20 0 0.105 0.097 0.105 0.105 0.108 370,000 39,000 0.1054 4.286 3.960 4.286 4.286 4.409 9,064 4.3027 -3.67%
2009-01-19 0 0.109 0.103 0.113 0.103 0.110 246,000 26,914 0.1094 4.449 4.205 4.613 4.205 4.490 6,026 4.4660 3.81%
2009-01-16 0 0.105 0.101 0.113 0.100 0.119 1,405,000 147,240 0.1048 4.286 4.123 4.613 4.082 4.858 34,419 4.2779 -4.55%
2009-01-15 0 0.110 0.103 0.110 0.103 0.115 1,100,000 118,033 0.1073 4.490 4.205 4.490 4.205 4.694 26,947 4.3802 -20.29%
2009-01-14 0 0.138 0.105 0.138 0.138 0.138 10,000 1,380 0.1380 5.633 4.286 5.633 5.633 5.633 245 5.6332 23.21%
2009-01-13 0 0.112 0.112 0.134 0.111 0.111 1,123,000 124,653 0.1110 4.572 4.572 5.470 4.531 4.531 27,511 4.5311 0.90%
2009-01-12 0 0.111 0.111 0.145 0.110 0.110 3,000 330 0.1100 4.531 4.531 5.919 4.490 4.490 73 4.4903 -7.50%
2009-01-09 0 0.120 0.120 0.139 0.120 0.121 333,000 40,010 0.1202 4.898 4.898 5.674 4.898 4.939 8,158 4.9046 -10.45%
2009-01-08 0 0.134 0.115 0.134 0.115 0.134 410,000 50,585 0.1234 5.470 4.694 5.470 4.694 5.470 10,044 5.0364 -0.74%
2009-01-07 0 0.135 0.125 0.140 0.120 0.140 596,000 80,152 0.1345 5.511 5.103 5.715 4.898 5.715 14,601 5.4897 -5.59%
2009-01-06 0 0.143 0.132 0.143 0.120 0.145 1,198,000 158,346 0.1322 5.837 5.388 5.837 4.898 5.919 29,348 5.3955 14.40%
2009-01-05 0 0.125 0.125 0.130 0.123 0.133 774,000 100,362 0.1297 5.103 5.103 5.307 5.021 5.429 18,961 5.2931 0.00%
2009-01-02 0 0.125 0.115 0.125 0.120 0.125 209,000 25,056 0.1199 5.103 4.694 5.103 4.898 5.103 5,120 4.8938 7.76%
2008-12-31 0 0.116 0.116 0.120 0.110 0.115 220,000 25,200 0.1145 4.735 4.735 4.898 4.490 4.694 5,389 4.6758 5.45%
2008-12-30 0 0.110 0.110 0.124 0.100 0.124 140,000 15,554 0.1111 4.490 4.490 5.062 4.082 5.062 3,430 4.5352 -12.00%
2008-12-29 0 0.125 0.111 0.125 0.118 0.125 12,000 1,472 0.1227 5.103 4.531 5.103 4.817 5.103 294 5.0073 4.17%
2008-12-24 0 0.120 0.111 0.120 0.120 0.121 89,000 10,681 0.1200 4.898 4.531 4.898 4.898 4.939 2,180 4.8989 14.29%
2008-12-23 0 0.105 0.105 0.118 0.100 0.116 232,000 24,855 0.1071 4.286 4.286 4.817 4.082 4.735 5,683 4.3732 -11.02%
2008-12-22 0 0.118 0.103 0.118 0.100 0.118 930,000 95,550 0.1027 4.817 4.205 4.817 4.082 4.817 22,783 4.1940 0.00%
2008-12-19 0 0.118 0.106 0.118 0.105 0.118 501,000 53,992 0.1078 4.817 4.327 4.817 4.286 4.817 12,273 4.3992 0.00%
2008-12-18 0 0.118 0.107 0.122 - - 0 0 - 4.817 4.368 4.980 - - 0 - 0.00%
2008-12-17 0 0.118 0.106 0.118 0.093 0.123 176,000 19,197 0.1091 4.817 4.327 4.817 3.796 5.021 4,312 4.4525 7.27%
2008-12-16 0 0.110 0.105 0.115 0.105 0.105 110,000 11,550 0.1050 4.490 4.286 4.694 4.286 4.286 2,695 4.2862 -4.35%
2008-12-15 0 0.115 0.115 0.121 0.115 0.115 1,000 115 0.1150 4.694 4.694 4.939 4.694 4.694 24 4.6944 -5.74%
2008-12-12 0 0.122 0.102 0.122 - - 0 0 - 4.980 4.164 4.980 - - 0 - 0.00%
2008-12-11 0 0.122 0.102 0.123 0.110 0.124 1,423,000 159,322 0.1120 4.980 4.164 5.021 4.490 5.062 34,860 4.5703 1.67%
2008-12-10 0 0.120 0.120 0.130 0.106 0.140 1,188,000 143,700 0.1210 4.898 4.898 5.307 4.327 5.715 29,103 4.9376 15.38%
2008-12-09 0 0.104 0.104 0.119 0.103 0.123 229,000 24,022 0.1049 4.245 4.245 4.858 4.205 5.021 5,610 4.2821 -18.75%
2008-12-08 0 0.128 0.108 0.128 0.109 0.140 244,000 32,164 0.1318 5.225 4.409 5.225 4.449 5.715 5,977 5.3809 -8.57%
2008-12-05 0 0.140 0.114 0.140 0.099 0.153 360,000 38,736 0.1076 5.715 4.654 5.715 4.041 6.246 8,819 4.3923 0.72%
2008-12-04 0 0.139 0.100 0.139 0.124 0.150 20,000 2,651 0.1326 5.674 4.082 5.674 5.062 6.123 490 5.4108 12.10%
2008-12-03 0 0.124 0.124 0.129 0.095 0.124 365,000 38,966 0.1068 5.062 5.062 5.266 3.878 5.062 8,942 4.3578 12.73%
2008-12-02 0 0.110 0.096 0.110 0.110 0.110 100,000 11,000 0.1100 4.490 3.919 4.490 4.490 4.490 2,450 4.4903 0.00%
2008-12-01 0 0.110 0.095 0.110 0.110 0.112 10,000 1,108 0.1108 4.490 3.878 4.490 4.490 4.572 245 4.5229 3.77%
2008-11-28 0 0.106 0.096 0.106 0.096 0.106 121,000 12,150 0.1004 4.327 3.919 4.327 3.919 4.327 2,964 4.0989 9.28%
2008-11-27 0 0.097 0.097 0.102 0.095 0.100 1,238,000 122,322 0.0988 3.960 3.960 4.164 3.878 4.082 30,328 4.0333 -2.02%
2008-11-26 0 0.099 0.092 0.099 0.090 0.100 414,000 39,268 0.0949 4.041 3.755 4.041 3.674 4.082 10,142 3.8718 -1.00%
2008-11-25 0 0.100 0.095 0.100 0.094 0.100 266,000 25,294 0.0951 4.082 3.878 4.082 3.837 4.082 6,516 3.8816 0.00%
2008-11-24 0 0.100 0.094 0.100 0.095 0.101 215,000 20,934 0.0974 4.082 3.837 4.082 3.878 4.123 5,267 3.9746 -0.99%
2008-11-21 0 0.101 0.093 0.101 0.091 0.103 408,000 39,990 0.0980 4.123 3.796 4.123 3.715 4.205 9,995 4.0010 -1.94%
2008-11-20 0 0.103 0.102 0.104 0.100 0.118 431,000 43,695 0.1014 4.205 4.164 4.245 4.082 4.817 10,558 4.1384 -10.43%
2008-11-19 0 0.115 0.105 0.115 0.105 0.117 1,048,000 111,153 0.1061 4.694 4.286 4.694 4.286 4.776 25,673 4.3295 -4.96%
2008-11-18 0 0.121 0.110 0.121 0.111 0.126 980,000 112,520 0.1148 4.939 4.490 4.939 4.531 5.143 24,008 4.6869 -3.97%
2008-11-17 0 0.126 0.126 0.128 0.102 0.148 3,488,000 459,821 0.1318 5.143 5.143 5.225 4.164 6.041 85,447 5.3813 -37.00%
2008-11-14 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 8.164 - - - - 0 - 0.00%
2008-08-29 0 0.200 0.190 0.200 0.200 0.210 52,000 10,490 0.2017 8.164 7.756 8.164 8.164 8.572 1,274 8.2348 0.00%
2008-08-28 0 0.200 0.190 0.200 0.127 0.200 35,000 5,140 0.1469 8.164 7.756 8.164 5.184 8.164 857 5.9948 0.00%
2008-08-27 0 0.200 0.145 0.200 0.200 0.210 8,000 1,630 0.2038 8.164 5.919 8.164 8.164 8.572 196 8.3172 0.00%
2008-08-26 0 0.200 0.180 0.200 0.190 0.200 193,000 37,980 0.1968 8.164 7.348 8.164 7.756 8.164 4,728 8.0330 2.56%
2008-08-25 0 0.195 0.176 0.195 0.168 0.215 478,000 87,960 0.1840 7.960 7.184 7.960 6.858 8.776 11,710 7.5117 -11.36%
2008-08-21 0 0.220 0.146 0.220 0.220 0.220 4,000 880 0.2200 8.981 5.960 8.981 8.981 8.981 98 8.9805 -8.33%
2008-08-20 0 0.240 0.190 0.240 0.180 0.250 161,000 33,724 0.2095 9.797 7.756 9.797 7.348 10.21 3,944 8.5505 6.19%
2008-08-19 0 0.226 0.180 0.226 0.198 0.226 279,000 56,453 0.2023 9.225 7.348 9.225 8.082 9.225 6,835 8.2596 3.20%
2008-08-18 0 0.219 0.199 0.219 0.210 0.220 135,000 29,491 0.2185 8.940 8.123 8.940 8.572 8.981 3,307 8.9173 -2.23%
2008-08-15 0 0.224 0.190 0.224 - - 0 0 - 9.144 7.756 9.144 - - 0 - -1.75%
2008-08-14 0 0.228 0.180 0.228 0.230 0.230 10,000 2,300 0.2300 9.307 7.348 9.307 9.389 9.389 245 9.3887 -0.87%
2008-08-13 0 0.230 0.200 0.230 0.229 0.230 75,000 17,242 0.2299 9.389 8.164 9.389 9.348 9.389 1,837 9.3844 4.55%
2008-08-12 0 0.220 0.200 0.220 0.210 0.220 155,000 34,680 0.2237 8.981 8.164 8.981 8.572 8.981 3,797 9.1333 -3.93%
2008-08-11 0 0.229 0.210 0.229 0.190 0.235 123,000 25,592 0.2081 9.348 8.572 9.348 7.756 9.593 3,013 8.4933 -2.55%
2008-08-08 0 0.235 0.181 0.230 0.220 0.238 70,000 16,426 0.2347 9.593 7.389 9.389 8.981 9.715 1,715 9.5788 3.07%
2008-08-07 0 0.228 0.205 0.230 0.215 0.238 58,000 12,677 0.2186 9.307 8.368 9.389 8.776 9.715 1,421 8.9221 -0.87%
2008-08-05 0 0.230 0.206 0.230 0.220 0.230 244,000 54,770 0.2245 9.389 8.409 9.389 8.981 9.389 5,977 9.1629 -5.74%
2008-08-04 0 0.244 0.220 0.244 0.225 0.244 63,000 14,232 0.2259 9.960 8.981 9.960 9.185 9.960 1,543 9.2215 0.41%
2008-08-01 0 0.243 0.225 0.243 0.225 0.243 115,000 25,956 0.2257 9.919 9.185 9.919 9.185 9.919 2,817 9.2134 3.85%
2008-07-31 0 0.234 0.220 0.234 0.211 0.238 225,000 47,882 0.2128 9.552 8.981 9.552 8.613 9.715 5,512 8.6870 -5.26%
2008-07-30 0 0.247 0.213 0.247 0.248 0.248 8,000 1,984 0.2480 10.08 8.695 10.08 10.12 10.12 196 10.123 7.39%
2008-07-29 0 0.230 0.212 0.240 0.230 0.230 2,000 460 0.2300 9.389 8.654 9.797 9.389 9.389 49 9.3887 0.00%
2008-07-28 0 0.230 0.213 0.230 0.220 0.230 96,000 21,650 0.2255 9.389 8.695 9.389 8.981 9.389 2,352 9.2059 0.00%
2008-07-25 0 0.230 0.221 0.234 0.212 0.240 275,000 62,777 0.2283 9.389 9.021 9.552 8.654 9.797 6,737 9.3185 -7.26%
2008-07-24 0 0.248 0.211 0.248 - - 0 0 - 10.12 8.613 10.12 - - 0 - 0.00%
2008-07-23 0 0.248 0.226 0.240 0.220 0.248 288,000 65,266 0.2266 10.12 9.225 9.797 8.981 10.12 7,055 9.2507 5.53%
2008-07-22 0 0.235 0.232 0.250 0.220 0.249 113,000 26,667 0.2360 9.593 9.470 10.21 8.981 10.16 2,768 9.6333 0.00%
2008-07-21 0 0.235 0.233 0.240 0.235 0.235 160,000 37,410 0.2338 9.593 9.511 9.797 9.593 9.593 3,920 9.5443 2.17%
2008-07-18 0 0.230 0.220 0.260 0.230 0.265 71,000 18,325 0.2581 9.389 8.981 10.61 9.389 10.82 1,739 10.536 -11.54%
2008-07-17 0 0.260 0.224 0.260 0.230 0.285 263,000 65,104 0.2475 10.61 9.144 10.61 9.389 11.63 6,443 10.105 4.00%
2008-07-16 0 0.250 0.224 0.260 0.210 0.255 766,000 171,473 0.2239 10.21 9.144 10.61 8.572 10.41 18,765 9.1379 0.00%
2008-07-15 0 0.250 0.240 0.250 0.240 0.250 43,000 10,570 0.2458 10.21 9.797 10.21 9.797 10.21 1,053 10.034 -3.85%
2008-07-14 0 0.260 0.260 0.290 0.240 0.260 92,000 22,740 0.2472 10.61 10.61 11.84 9.797 10.61 2,254 10.090 4.00%
2008-07-11 0 0.250 0.237 0.250 0.235 0.250 15,000 3,600 0.2400 10.21 9.674 10.21 9.593 10.21 367 9.7969 0.00%
2008-07-10 0 0.250 0.238 0.250 0.238 0.255 87,000 21,125 0.2428 10.21 9.715 10.21 9.715 10.41 2,131 9.9119 3.73%
2008-07-09 0 0.241 0.241 0.250 0.237 0.255 110,000 27,172 0.2470 9.838 9.838 10.21 9.674 10.41 2,695 10.083 -3.60%
2008-07-08 0 0.250 0.242 0.250 0.250 0.255 240,000 60,050 0.2502 10.21 9.879 10.21 10.21 10.41 5,879 10.214 -3.85%
2008-07-07 0 0.260 0.242 0.260 0.241 0.260 183,000 44,672 0.2441 10.61 9.879 10.61 9.838 10.61 4,483 9.9647 4.00%
2008-07-04 0 0.250 0.238 0.250 0.237 0.260 134,000 33,470 0.2498 10.21 9.715 10.21 9.674 10.61 3,283 10.196 -1.96%
2008-07-03 0 0.255 0.250 0.255 0.240 0.255 53,000 13,365 0.2522 10.41 10.21 10.41 9.797 10.41 1,298 10.294 -1.92%
2008-07-02 0 0.260 0.240 0.265 - - 60,000 15,600 0.2600 10.61 9.797 10.82 - - 1,470 10.613 0.00%
2008-06-30 0 0.260 0.240 0.260 0.250 0.260 280,000 72,185 0.2578 10.61 9.797 10.61 10.21 10.61 6,859 10.524 0.00%
2008-06-27 0 0.260 0.250 0.260 0.237 0.260 52,613 12,809 0.2435 10.61 10.21 10.61 9.674 10.61 1,289 9.9380 -1.89%
2008-06-26 0 0.265 0.265 0.270 0.241 0.270 42,000 10,749 0.2559 10.82 10.82 11.02 9.838 11.02 1,029 10.447 -1.85%
2008-06-25 0 0.270 0.241 0.270 0.250 0.290 64,000 16,260 0.2541 11.02 9.838 11.02 10.21 11.84 1,568 10.371 8.00%
2008-06-24 0 0.250 0.240 0.250 0.240 0.250 521,363 129,623 0.2486 10.21 9.797 10.21 9.797 10.21 12,772 10.149 0.00%
2008-06-23 0 0.250 0.250 0.270 0.250 0.250 161,000 40,250 0.2500 10.21 10.21 11.02 10.21 10.21 3,944 10.205 0.00%
2008-06-20 0 0.250 0.260 0.270 0.240 0.250 711,000 176,232 0.2479 10.21 10.61 11.02 9.797 10.21 17,418 10.118 -3.85%
2008-06-19 0 0.260 0.250 0.260 0.250 0.265 494,000 125,760 0.2546 10.61 10.21 10.61 10.21 10.82 12,102 10.392 -3.70%
2008-06-18 0 0.270 0.260 0.270 0.260 0.270 77,000 20,685 0.2686 11.02 10.61 11.02 10.61 11.02 1,886 10.966 1.89%
2008-06-17 0 0.265 0.255 0.265 0.255 0.270 1,274,000 331,755 0.2604 10.82 10.41 10.82 10.41 11.02 31,210 10.630 0.00%
2008-06-16 0 0.265 0.265 0.270 0.260 0.265 276,000 71,890 0.2605 10.82 10.82 11.02 10.61 10.82 6,761 10.633 0.00%
2008-06-13 0 0.265 0.265 0.270 0.260 0.265 69,000 18,185 0.2636 10.82 10.82 11.02 10.61 10.82 1,690 10.758 0.00%
2008-06-12 0 0.265 0.265 0.270 0.265 0.275 654,000 177,280 0.2711 10.82 10.82 11.02 10.82 11.23 16,021 11.065 -3.64%
2008-06-11 0 0.275 0.275 0.280 0.260 0.275 319,000 85,780 0.2689 11.23 11.23 11.43 10.61 11.23 7,815 10.977 -3.51%
2008-06-10 0 0.285 0.275 0.285 0.270 0.285 756,000 209,000 0.2765 11.63 11.23 11.63 11.02 11.63 18,520 11.285 0.00%
2008-06-06 0 0.285 0.285 0.300 0.285 0.285 70,000 19,950 0.2850 11.63 11.63 12.25 11.63 11.63 1,715 11.634 -5.00%
2008-06-05 0 0.300 0.280 0.300 0.280 0.300 442,000 129,590 0.2932 12.25 11.43 12.25 11.43 12.25 10,828 11.968 7.14%
2008-06-04 0 0.280 0.280 0.300 0.280 0.290 36,000 10,180 0.2828 11.43 11.43 12.25 11.43 11.84 882 11.543 0.00%
2008-06-03 0 0.280 0.280 0.290 0.280 0.285 379,000 107,925 0.2848 11.43 11.43 11.84 11.43 11.63 9,285 11.624 -1.75%
2008-06-02 0 0.285 0.285 0.295 0.270 0.285 156,000 42,940 0.2753 11.63 11.63 12.04 11.02 11.63 3,822 11.236 1.79%
2008-05-30 0 0.280 0.280 0.295 0.280 0.290 288,000 81,650 0.2835 11.43 11.43 12.04 11.43 11.84 7,055 11.573 -3.45%
2008-05-29 0 0.290 0.280 0.295 0.290 0.290 161,000 46,690 0.2900 11.84 11.43 12.04 11.84 11.84 3,944 11.838 3.57%
2008-05-28 0 0.280 0.285 0.290 0.280 0.290 44,000 12,430 0.2825 11.43 11.63 11.84 11.43 11.84 1,078 11.532 -5.08%
2008-05-27 0 0.295 0.280 0.295 0.275 0.295 107,400 30,959 0.2883 12.04 11.43 12.04 11.23 12.04 2,631 11.767 5.36%
2008-05-26 0 0.280 0.280 0.290 0.280 0.280 12,000 3,360 0.2800 11.43 11.43 11.84 11.43 11.43 294 11.430 -5.08%
2008-05-23 0 0.295 0.290 0.295 0.295 0.295 317,000 93,515 0.2950 12.04 11.84 12.04 12.04 12.04 7,766 12.042 3.51%
2008-05-22 0 0.285 0.285 0.300 0.285 0.295 620,000 177,950 0.2870 11.63 11.63 12.25 11.63 12.04 15,188 11.716 -3.39%
2008-05-21 0 0.295 0.290 0.310 - - 100,000 28,500 0.2850 12.04 11.84 12.65 - - 2,450 11.634 0.00%
2008-05-20 0 0.295 0.295 0.305 0.290 0.300 763,000 222,420 0.2915 12.04 12.04 12.45 11.84 12.25 18,692 11.899 -1.67%
2008-05-19 0 0.300 0.300 0.310 0.300 0.310 162,000 49,600 0.3062 12.25 12.25 12.65 12.25 12.65 3,969 12.498 0.00%
2008-05-16 0 0.300 0.300 0.305 0.290 0.305 416,000 125,790 0.3024 12.25 12.25 12.45 11.84 12.45 10,191 12.343 0.00%
2008-05-15 0 0.300 0.295 0.300 0.290 0.300 823,000 246,390 0.2994 12.25 12.04 12.25 11.84 12.25 20,161 12.221 0.00%
2008-05-14 0 0.300 0.295 0.300 0.295 0.300 461,000 137,650 0.2986 12.25 12.04 12.25 12.04 12.25 11,293 12.189 -1.64%
2008-05-13 0 0.305 0.300 0.310 0.290 0.305 245,000 73,300 0.2992 12.45 12.25 12.65 11.84 12.45 6,002 12.213 0.00%
2008-05-09 0 0.305 0.305 0.315 0.305 0.310 705,000 216,125 0.3066 12.45 12.45 12.86 12.45 12.65 17,271 12.514 0.00%
2008-05-08 0 0.305 0.305 0.310 0.300 0.310 515,657 157,244 0.3049 12.45 12.45 12.65 12.25 12.65 12,632 12.448 -1.61%
2008-05-07 0 0.310 0.310 0.315 0.300 0.325 856,000 264,900 0.3095 12.65 12.65 12.86 12.25 13.27 20,970 12.632 -3.12%
2008-05-06 0 0.320 0.320 0.325 0.315 0.335 1,957,000 642,055 0.3281 13.06 13.06 13.27 12.86 13.67 47,942 13.392 0.00%
2008-05-05 0 0.320 0.320 0.325 0.305 0.330 2,562,000 818,135 0.3193 13.06 13.06 13.27 12.45 13.47 62,763 13.035 1.59%
2008-05-02 0 0.315 0.315 0.320 0.300 0.315 1,387,000 432,805 0.3120 12.86 12.86 13.06 12.25 12.86 33,978 12.738 1.61%
2008-04-30 0 0.310 0.300 0.310 0.300 0.310 470,000 143,995 0.3064 12.65 12.25 12.65 12.25 12.65 11,514 12.506 1.64%
2008-04-29 0 0.305 0.305 0.310 0.300 0.320 477,000 147,380 0.3090 12.45 12.45 12.65 12.25 13.06 11,685 12.612 -1.61%
2008-04-28 0 0.310 0.300 0.310 0.315 0.315 100,000 31,500 0.3150 12.65 12.25 12.65 12.86 12.86 2,450 12.858 0.00%
2008-04-25 0 0.310 0.305 0.315 0.305 0.325 1,766,000 555,320 0.3145 12.65 12.45 12.86 12.45 13.27 43,263 12.836 0.00%
2008-04-24 0 0.310 0.305 0.310 0.310 0.325 1,854,000 589,840 0.3181 12.65 12.45 12.65 12.65 13.27 45,418 12.987 -3.12%
2008-04-23 0 0.320 0.315 0.320 0.300 0.330 4,057,000 1,283,905 0.3165 13.06 12.86 13.06 12.25 13.47 99,386 12.918 6.67%
2008-04-22 0 0.300 0.300 0.305 0.285 0.300 832,000 241,040 0.2897 12.25 12.25 12.45 11.63 12.25 20,382 11.826 1.69%
2008-04-21 0 0.295 0.295 0.300 0.295 0.320 2,796,000 845,560 0.3024 12.04 12.04 12.25 12.04 13.06 68,495 12.345 -6.35%
2008-04-18 0 0.315 0.315 0.325 0.285 0.350 5,231,000 1,738,845 0.3324 12.86 12.86 13.27 11.63 14.29 128,146 13.569 8.62%
2008-04-17 0 0.290 0.285 0.295 0.290 0.310 280,000 82,200 0.2936 11.84 11.63 12.04 11.84 12.65 6,859 11.984 -3.33%
2008-04-16 0 0.300 0.300 0.305 0.295 0.345 1,640,000 518,375 0.3161 12.25 12.25 12.45 12.04 14.08 40,176 12.903 -13.04%
2008-04-15 0 0.345 0.340 0.345 0.270 0.365 4,893,000 1,669,970 0.3413 14.08 13.88 14.08 11.02 14.90 119,866 13.932 18.97%
2008-04-14 0 0.290 0.270 0.290 0.275 0.290 348,000 97,205 0.2793 11.84 11.02 11.84 11.23 11.84 8,525 11.402 0.00%
2008-04-11 0 0.290 0.270 0.290 0.270 0.290 325,000 90,870 0.2796 11.84 11.02 11.84 11.02 11.84 7,962 11.413 3.57%
2008-04-10 0 0.280 0.265 0.280 0.265 0.280 221,000 60,430 0.2734 11.43 10.82 11.43 10.82 11.43 5,414 11.162 3.70%
2008-04-09 0 0.270 0.270 0.285 0.270 0.280 350,000 94,920 0.2712 11.02 11.02 11.63 11.02 11.43 8,574 11.071 -6.90%
2008-04-08 0 0.290 0.275 0.290 0.270 0.290 287,600 79,661 0.2770 11.84 11.23 11.84 11.02 11.84 7,045 11.307 0.00%
2008-04-07 0 0.290 0.280 0.290 0.280 0.290 260,000 74,650 0.2871 11.84 11.43 11.84 11.43 11.84 6,369 11.720 0.00%
2008-04-03 0 0.290 0.275 0.290 0.280 0.290 310,000 87,385 0.2819 11.84 11.23 11.84 11.43 11.84 7,594 11.507 0.00%
2008-04-02 0 0.290 0.280 0.290 0.285 0.295 466,000 134,955 0.2896 11.84 11.43 11.84 11.63 12.04 11,416 11.822 0.00%
2008-04-01 0 0.290 0.275 0.290 - - 0 0 - 11.84 11.23 11.84 - - 0 - 0.00%
2008-03-31 0 0.290 0.280 0.290 0.270 0.290 286,000 81,425 0.2847 11.84 11.43 11.84 11.02 11.84 7,006 11.622 0.00%
2008-03-28 0 0.290 0.275 0.290 0.270 0.290 570,000 160,660 0.2819 11.84 11.23 11.84 11.02 11.84 13,964 11.506 0.00%
2008-03-27 0 0.290 0.280 0.290 0.280 0.290 427,000 120,260 0.2816 11.84 11.43 11.84 11.43 11.84 10,460 11.497 1.75%
2008-03-26 0 0.285 0.275 0.285 0.270 0.295 66,000 18,920 0.2867 11.63 11.23 11.63 11.02 12.04 1,617 11.702 0.00%
2008-03-25 0 0.285 0.280 0.285 0.270 0.285 158,000 44,130 0.2793 11.63 11.43 11.63 11.02 11.63 3,871 11.401 1.79%
2008-03-20 0 0.280 0.275 0.280 - - 0 0 - 11.43 11.23 11.43 - - 0 - -1.75%
2008-03-19 0 0.285 0.250 0.285 0.245 0.285 149,000 38,555 0.2588 11.63 10.21 11.63 10.00 11.63 3,650 10.563 0.00%
2008-03-18 0 0.285 0.243 0.285 0.240 0.285 492,000 125,620 0.2553 11.63 9.919 11.63 9.797 11.63 12,053 10.423 9.62%
2008-03-17 0 0.260 0.255 0.260 0.255 0.280 363,000 96,510 0.2659 10.61 10.41 10.61 10.41 11.43 8,893 10.853 -7.14%
2008-03-14 0 0.280 0.270 0.295 0.280 0.280 50,000 14,000 0.2800 11.43 11.02 12.04 11.43 11.43 1,225 11.430 0.00%
2008-03-13 0 0.280 0.275 0.280 0.280 0.300 271,000 78,130 0.2883 11.43 11.23 11.43 11.43 12.25 6,639 11.769 -6.67%
2008-03-12 0 0.300 0.290 0.300 0.290 0.300 65,000 19,000 0.2923 12.25 11.84 12.25 11.84 12.25 1,592 11.932 -1.64%
2008-03-11 0 0.305 0.280 0.305 0.270 0.310 174,000 49,325 0.2835 12.45 11.43 12.45 11.02 12.65 4,263 11.572 7.02%
2008-03-10 0 0.285 0.285 0.290 0.280 0.290 252,000 71,770 0.2848 11.63 11.63 11.84 11.43 11.84 6,173 11.626 -5.00%
2008-03-07 0 0.300 0.290 0.300 0.290 0.300 415,000 124,200 0.2993 12.25 11.84 12.25 11.84 12.25 10,166 12.217 -3.23%
2008-03-06 0 0.310 0.305 0.315 0.295 0.315 541,000 164,620 0.3043 12.65 12.45 12.86 12.04 12.86 13,253 12.421 3.33%
2008-03-05 0 0.300 0.300 0.305 0.290 0.300 774,000 229,580 0.2966 12.25 12.25 12.45 11.84 12.25 18,961 12.108 1.69%
2008-03-04 0 0.295 0.295 0.300 0.295 0.305 500,000 149,670 0.2993 12.04 12.04 12.25 12.04 12.45 12,249 12.219 -3.28%
2008-03-03 0 0.305 0.300 0.310 0.300 0.305 738,000 222,290 0.3012 12.45 12.25 12.65 12.25 12.45 18,079 12.295 -1.61%
2008-02-29 0 0.310 0.310 0.315 0.310 0.315 388,000 120,530 0.3106 12.65 12.65 12.86 12.65 12.86 9,505 12.681 -1.59%
2008-02-28 0 0.315 0.315 0.325 0.315 0.325 575,000 183,500 0.3191 12.86 12.86 13.27 12.86 13.27 14,086 13.027 -3.08%
2008-02-27 0 0.325 0.320 0.330 0.325 0.355 1,357,000 452,970 0.3338 13.27 13.06 13.47 13.27 14.49 33,243 13.626 -1.52%
2008-02-26 0 0.330 0.320 0.330 0.310 0.330 1,730,000 553,575 0.3200 13.47 13.06 13.47 12.65 13.47 42,381 13.062 1.54%
2008-02-25 0 0.325 0.310 0.325 0.310 0.330 778,000 248,850 0.3199 13.27 12.65 13.27 12.65 13.47 19,059 13.057 -1.52%
2008-02-22 0 0.330 0.325 0.330 0.300 0.350 2,261,955 731,411 0.3234 13.47 13.27 13.47 12.25 14.29 55,412 13.199 8.20%
2008-02-21 0 0.305 0.310 0.320 0.300 0.350 1,181,000 374,780 0.3173 12.45 12.65 13.06 12.25 14.29 28,932 12.954 -3.17%
2008-02-20 0 0.315 0.315 0.320 0.315 0.335 810,000 260,450 0.3215 12.86 12.86 13.06 12.86 13.67 19,843 13.126 -1.56%
2008-02-19 0 0.320 0.330 0.335 0.305 0.350 2,217,000 709,650 0.3201 13.06 13.47 13.67 12.45 14.29 54,311 13.066 6.67%
2008-02-18 0 0.300 0.290 0.300 0.290 0.315 757,000 222,690 0.2942 12.25 11.84 12.25 11.84 12.86 18,545 12.008 -1.64%
2008-02-15 0 0.305 0.295 0.305 0.305 0.305 280,000 85,250 0.3045 12.45 12.04 12.45 12.45 12.45 6,859 12.428 0.00%
2008-02-14 0 0.305 0.305 0.310 0.300 0.300 38,000 11,400 0.3000 12.45 12.45 12.65 12.25 12.25 931 12.246 0.00%
2008-02-13 0 0.305 0.285 0.305 0.295 0.305 268,000 80,440 0.3001 12.45 11.63 12.45 12.04 12.45 6,565 12.252 -1.61%
2008-02-12 0 0.310 0.295 0.310 0.295 0.320 852,296 263,820 0.3095 12.65 12.04 12.65 12.04 13.06 20,879 12.636 -3.12%
2008-02-11 0 0.320 0.290 0.320 0.300 0.320 160,000 49,010 0.3063 13.06 11.84 13.06 12.25 13.06 3,920 12.504 1.59%
2008-02-06 0 0.315 0.300 0.315 0.295 0.315 242,000 74,145 0.3064 12.86 12.25 12.86 12.04 12.86 5,928 12.507 -1.56%
2008-02-05 0 0.320 0.300 0.320 0.300 0.320 282,000 85,150 0.3020 13.06 12.25 13.06 12.25 13.06 6,908 12.326 3.23%
2008-02-04 0 0.310 0.305 0.310 0.290 0.320 950,000 291,050 0.3064 12.65 12.45 12.65 11.84 13.06 23,273 12.506 6.90%
2008-02-01 0 0.290 0.285 0.290 0.280 0.300 99,000 28,880 0.2917 11.84 11.63 11.84 11.43 12.25 2,425 11.908 -1.69%
2008-01-31 0 0.295 0.290 0.295 0.275 0.295 600,000 171,760 0.2863 12.04 11.84 12.04 11.23 12.04 14,698 11.686 0.00%
2008-01-30 0 0.295 0.290 0.300 0.290 0.315 575,000 176,700 0.3073 12.04 11.84 12.25 11.84 12.86 14,086 12.544 -3.28%
2008-01-29 0 0.305 0.305 0.315 0.300 0.330 578,000 182,125 0.3151 12.45 12.45 12.86 12.25 13.47 14,160 12.862 -1.61%
2008-01-28 0 0.310 0.300 0.310 0.300 0.310 335,000 103,200 0.3081 12.65 12.25 12.65 12.25 12.65 8,207 12.575 -4.62%
2008-01-25 0 0.325 0.320 0.330 0.300 0.345 1,537,000 487,520 0.3172 13.27 13.06 13.47 12.25 14.08 37,653 12.948 8.33%
2008-01-24 0 0.300 0.280 0.295 0.265 0.320 1,831,000 536,460 0.2930 12.25 11.43 12.04 10.82 13.06 44,855 11.960 -6.25%
2008-01-23 0 0.320 0.305 0.320 0.300 0.330 1,562,000 489,490 0.3134 13.06 12.45 13.06 12.25 13.47 38,265 12.792 6.67%
2008-01-22 0 0.300 0.300 0.310 0.265 0.310 1,852,000 518,965 0.2802 12.25 12.25 12.65 10.82 12.65 45,369 11.439 -4.76%
2008-01-21 0 0.315 0.300 0.315 0.300 0.320 408,000 126,035 0.3089 12.86 12.25 12.86 12.25 13.06 9,995 12.610 -5.97%
2008-01-18 0 0.335 0.335 0.345 0.320 0.335 197,000 64,495 0.3274 13.67 13.67 14.08 13.06 13.67 4,826 13.364 0.00%
2008-01-17 0 0.335 0.330 0.340 0.305 0.340 305,000 102,550 0.3362 13.67 13.47 13.88 12.45 13.88 7,472 13.725 0.00%
2008-01-16 0 0.335 0.315 0.335 0.310 0.335 915,000 292,760 0.3200 13.67 12.86 13.67 12.65 13.67 22,415 13.061 -1.47%
2008-01-15 0 0.340 0.335 0.355 0.335 0.370 1,001,000 353,980 0.3536 13.88 13.67 14.49 13.67 15.10 24,522 14.435 -10.53%
2008-01-14 0 0.380 0.340 0.380 0.340 0.380 1,470,000 520,500 0.3541 15.51 13.88 15.51 13.88 15.51 36,011 14.454 7.04%
2008-01-11 0 0.355 0.355 0.375 0.355 0.375 1,948,000 720,455 0.3698 14.49 14.49 15.31 14.49 15.31 47,721 15.097 -6.58%
2008-01-10 0 0.380 0.380 0.390 0.370 0.395 1,351,157 514,170 0.3805 15.51 15.51 15.92 15.10 16.12 33,100 15.534 -5.00%
2008-01-09 0 0.400 0.385 0.400 0.380 0.400 611,000 236,415 0.3869 16.33 15.72 16.33 15.51 16.33 14,968 15.795 0.00%
2008-01-08 0 0.400 0.400 0.405 0.400 0.415 831,000 339,485 0.4085 16.33 16.33 16.53 16.33 16.94 20,357 16.676 -2.44%
2008-01-07 0 0.410 0.395 0.410 0.385 0.410 1,292,000 513,850 0.3977 16.74 16.12 16.74 15.72 16.74 31,651 16.235 -1.20%
2008-01-04 0 0.415 0.410 0.415 0.410 0.420 495,000 205,985 0.4161 16.94 16.74 16.94 16.74 17.14 12,126 16.987 -2.35%
2008-01-03 0 0.425 0.425 0.430 0.415 0.425 246,000 104,150 0.4234 17.35 17.35 17.55 16.94 17.35 6,026 17.282 -2.30%
2008-01-02 0 0.435 0.430 0.435 0.420 0.435 430,000 182,725 0.4249 17.76 17.55 17.76 17.14 17.76 10,534 17.346 -1.14%
2007-12-31 0 0.440 0.430 0.440 0.430 0.440 654,000 283,160 0.4330 17.96 17.55 17.96 17.55 17.96 16,021 17.674 -1.12%
2007-12-28 0 0.445 0.430 0.445 0.425 0.450 2,080,000 903,490 0.4344 18.17 17.55 18.17 17.35 18.37 50,955 17.731 -2.20%
2007-12-27 0 0.455 0.440 0.455 0.440 0.470 4,907,000 2,216,235 0.4516 18.57 17.96 18.57 17.96 19.19 120,209 18.436 -5.21%
2007-12-24 0 0.480 0.470 0.480 0.460 0.490 529,000 248,655 0.4700 19.59 19.19 19.59 18.78 20.00 12,959 19.188 2.13%
2007-12-21 0 0.470 0.465 0.470 0.465 0.500 1,598,000 757,385 0.4740 19.19 18.98 19.19 18.98 20.41 39,147 19.347 -2.08%
2007-12-20 0 0.480 0.475 0.480 0.440 0.520 7,458,000 3,667,420 0.4917 19.59 19.39 19.59 17.96 21.23 182,702 20.073 9.09%
2007-12-19 0 0.440 0.440 0.450 0.430 0.450 825,000 364,025 0.4412 17.96 17.96 18.37 17.55 18.37 20,210 18.012 -2.22%
2007-12-18 0 0.450 0.440 0.450 0.400 0.470 1,888,000 822,105 0.4354 18.37 17.96 18.37 16.33 19.19 46,251 17.775 -4.26%
2007-12-17 0 0.470 0.455 0.470 0.450 0.500 2,539,000 1,219,375 0.4803 19.19 18.57 19.19 18.37 20.41 62,199 19.604 -5.05%
2007-12-14 0 0.495 0.480 0.495 0.460 0.520 4,702,000 2,287,985 0.4866 20.21 19.59 20.21 18.78 21.23 115,187 19.863 -2.94%
2007-12-13 0 0.510 0.495 0.500 0.490 0.610 20,357,000 11,271,555 0.5537 20.82 20.21 20.41 20.00 24.90 498,695 22.602 -3.77%
2007-12-12 0 0.530 0.520 0.540 0.430 0.570 20,757,000 10,867,285 0.5235 21.63 21.23 22.04 17.55 23.27 508,494 21.371 17.78%
2007-12-11 0 0.450 0.450 0.455 0.430 0.490 9,524,000 4,414,820 0.4635 18.37 18.37 18.57 17.55 20.00 233,314 18.922 -10.00%
2007-12-10 0 0.500 0.490 0.495 0.330 0.510 15,706,000 6,467,130 0.4118 20.41 20.00 20.21 13.47 20.82 384,758 16.808 53.85%
2007-12-07 0 0.325 0.315 0.325 0.310 0.330 772,000 249,370 0.3230 13.27 12.86 13.27 12.65 13.47 18,912 13.186 1.56%
2007-12-06 0 0.320 0.320 0.325 0.310 0.315 90,000 28,100 0.3122 13.06 13.06 13.27 12.65 12.86 2,205 12.745 0.00%
2007-12-05 0 0.320 0.320 0.330 0.310 0.320 492,000 155,485 0.3160 13.06 13.06 13.47 12.65 13.06 12,053 12.900 0.00%
2007-12-04 0 0.320 0.315 0.320 0.305 0.320 351,000 111,100 0.3165 13.06 12.86 13.06 12.45 13.06 8,599 12.921 3.23%
2007-12-03 0 0.310 0.305 0.310 0.305 0.320 229,000 72,240 0.3155 12.65 12.45 12.65 12.45 13.06 5,610 12.877 0.00%
2007-11-30 0 0.310 0.310 0.320 0.300 0.320 389,800 121,027 0.3105 12.65 12.65 13.06 12.25 13.06 9,549 12.674 0.00%
2007-11-29 0 0.310 0.310 0.325 0.310 0.325 641,000 201,785 0.3148 12.65 12.65 13.27 12.65 13.27 15,703 12.850 -1.59%
2007-11-28 0 0.315 0.315 0.320 0.300 0.330 564,000 179,920 0.3190 12.86 12.86 13.06 12.25 13.47 13,817 13.022 0.00%
2007-11-27 0 0.315 0.305 0.315 0.300 0.315 800,000 246,360 0.3080 12.86 12.45 12.86 12.25 12.86 19,598 12.571 3.28%
2007-11-26 0 0.305 0.305 0.310 0.300 0.310 1,006,000 305,560 0.3037 12.45 12.45 12.65 12.25 12.65 24,644 12.399 -1.61%
2007-11-23 0 0.310 0.310 0.315 0.300 0.325 3,330,000 1,039,310 0.3121 12.65 12.65 12.86 12.25 13.27 81,577 12.740 -4.62%
2007-11-22 0 0.325 0.320 0.325 0.320 0.345 238,000 78,560 0.3301 13.27 13.06 13.27 13.06 14.08 5,830 13.474 -5.80%
2007-11-21 0 0.345 0.345 0.350 0.320 0.355 171,000 58,820 0.3440 14.08 14.08 14.29 13.06 14.49 4,189 14.041 1.47%
2007-11-20 0 0.340 0.325 0.345 0.310 0.340 837,000 267,070 0.3191 13.88 13.27 14.08 12.65 13.88 20,504 13.025 6.25%
2007-11-19 0 0.320 0.320 0.325 0.315 0.325 477,000 152,620 0.3200 13.06 13.06 13.27 12.86 13.27 11,685 13.061 -4.48%
2007-11-16 0 0.335 0.335 0.340 0.330 0.345 503,000 170,335 0.3386 13.67 13.67 13.88 13.47 14.08 12,322 13.823 -2.90%
2007-11-15 0 0.345 0.340 0.350 0.340 0.350 738,000 253,430 0.3434 14.08 13.88 14.29 13.88 14.29 18,079 14.018 -2.82%
2007-11-14 0 0.355 0.355 0.360 0.340 0.360 413,000 144,620 0.3502 14.49 14.49 14.70 13.88 14.70 10,117 14.294 2.90%
2007-11-13 0 0.345 0.340 0.345 0.335 0.355 1,344,000 460,305 0.3425 14.08 13.88 14.08 13.67 14.49 32,925 13.981 -4.17%
2007-11-12 0 0.360 0.360 0.365 0.355 0.370 1,900,000 682,180 0.3590 14.70 14.70 14.90 14.49 15.10 46,545 14.656 -4.00%
2007-11-09 0 0.375 0.375 0.380 0.375 0.385 861,000 327,605 0.3805 15.31 15.31 15.51 15.31 15.72 21,092 15.532 -3.85%
2007-11-08 0 0.390 0.380 0.390 0.355 0.390 515,000 194,905 0.3785 15.92 15.51 15.92 14.49 15.92 12,616 15.449 0.00%
2007-11-07 0 0.390 0.390 0.395 0.385 0.400 1,377,000 542,305 0.3938 15.92 15.92 16.12 15.72 16.33 33,733 16.076 0.00%
2007-11-06 0 0.390 0.385 0.390 0.385 0.400 1,648,000 642,210 0.3897 15.92 15.72 15.92 15.72 16.33 40,372 15.907 0.00%
2007-11-05 0 0.390 0.390 0.410 0.390 0.395 499,000 196,910 0.3946 15.92 15.92 16.74 15.92 16.12 12,224 16.108 -1.27%
2007-11-02 0 0.395 0.395 0.400 0.385 0.400 405,000 161,235 0.3981 16.12 16.12 16.33 15.72 16.33 9,921 16.251 -1.25%
2007-11-01 0 0.400 0.395 0.405 0.395 0.410 799,000 319,455 0.3998 16.33 16.12 16.53 16.12 16.74 19,573 16.321 -1.23%
2007-10-31 0 0.405 0.400 0.410 0.385 0.410 1,479,000 597,705 0.4041 16.53 16.33 16.74 15.72 16.74 36,232 16.497 2.53%
2007-10-30 0 0.395 0.390 0.395 0.390 0.410 2,796,000 1,098,835 0.3930 16.12 15.92 16.12 15.92 16.74 68,495 16.043 -1.25%
2007-10-29 0 0.400 0.400 0.405 0.400 0.420 2,818,000 1,135,540 0.4030 16.33 16.33 16.53 16.33 17.14 69,034 16.449 -4.76%
2007-10-26 0 0.420 0.420 0.425 0.400 0.430 2,681,000 1,126,930 0.4203 17.14 17.14 17.35 16.33 17.55 65,678 17.158 5.00%
2007-10-25 0 0.400 0.400 0.410 0.400 0.430 4,230,200 1,743,603 0.4122 16.33 16.33 16.74 16.33 17.55 103,629 16.825 -6.98%
2007-10-24 0 0.430 0.430 0.435 0.420 0.470 2,710,500 1,195,163 0.4409 17.55 17.55 17.76 17.14 19.19 66,400 17.999 -6.52%
2007-10-23 0 0.460 0.450 0.460 0.440 0.500 3,508,000 1,589,860 0.4532 18.78 18.37 18.78 17.96 20.41 85,937 18.500 -2.13%
2007-10-22 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 19.19 - - - - 0 - 0.00%
2007-08-31 0 0.470 0.470 0.475 0.465 0.480 1,257,000 595,035 0.4734 19.19 19.19 19.39 18.98 19.59 30,793 19.323 2.17%
2007-08-30 0 0.460 0.460 0.470 0.460 0.480 2,703,000 1,260,450 0.4663 18.78 18.78 19.19 18.78 19.59 66,217 19.035 1.10%
2007-08-29 0 0.455 0.455 0.460 0.435 0.465 2,256,000 1,011,270 0.4483 18.57 18.57 18.78 17.76 18.98 55,266 18.298 -3.19%
2007-08-28 0 0.470 0.465 0.470 0.465 0.495 1,741,000 839,930 0.4824 19.19 18.98 19.19 18.98 20.21 42,650 19.693 -5.05%
2007-08-27 0 0.495 0.495 0.500 0.480 0.510 6,665,000 3,339,240 0.5010 20.21 20.21 20.41 19.59 20.82 163,276 20.452 5.32%
2007-08-24 0 0.470 0.470 0.475 0.435 0.475 4,631,000 2,101,540 0.4538 19.19 19.19 19.39 17.76 19.39 113,448 18.524 1.08%
2007-08-23 0 0.465 0.460 0.465 0.430 0.500 8,987,000 4,246,955 0.4726 18.98 18.78 18.98 17.55 20.41 220,159 19.290 -8.82%
2007-08-22 0 0.510 0.510 0.520 0.495 0.520 1,677,000 856,060 0.5105 20.82 20.82 21.23 20.21 21.23 41,082 20.838 3.03%
2007-08-21 0 0.495 0.495 0.500 0.485 0.500 2,855,000 1,423,460 0.4986 20.21 20.21 20.41 19.80 20.41 69,940 20.352 -2.94%
2007-08-20 0 0.510 0.500 0.510 0.500 0.530 2,764,000 1,427,590 0.5165 20.82 20.41 20.82 20.41 21.63 67,711 21.084 3.03%
2007-08-17 0 0.495 0.480 0.495 0.420 0.530 3,177,000 1,530,070 0.4816 20.21 19.59 20.21 17.14 21.63 77,829 19.660 -4.81%
2007-08-16 0 0.520 0.520 0.540 0.520 0.560 2,374,000 1,282,620 0.5403 21.23 21.23 22.04 21.23 22.86 58,157 22.054 -8.77%
2007-08-15 0 0.570 0.560 0.570 0.570 0.580 1,057,000 603,180 0.5707 23.27 22.86 23.27 23.27 23.68 25,894 23.294 -3.39%
2007-08-14 0 0.590 0.580 0.600 0.580 0.600 996,000 586,840 0.5892 24.08 23.68 24.49 23.68 24.49 24,399 24.051 0.00%
2007-08-13 0 0.590 0.590 0.600 0.580 0.600 1,660,000 978,990 0.5898 24.08 24.08 24.49 23.68 24.49 40,666 24.074 1.72%
2007-08-10 0 0.580 0.580 0.590 0.570 0.590 2,129,000 1,234,560 0.5799 23.68 23.68 24.08 23.27 24.08 52,155 23.671 -4.92%
2007-08-09 0 0.610 0.600 0.610 0.610 0.640 3,773,000 2,350,330 0.6229 24.90 24.49 24.90 24.90 26.13 92,429 25.428 0.00%
2007-08-08 0 0.610 0.600 0.610 0.590 0.620 2,810,000 1,691,930 0.6021 24.90 24.49 24.90 24.08 25.31 68,838 24.578 1.67%
2007-08-07 0 0.600 0.600 0.620 0.600 0.660 3,238,000 2,040,000 0.6300 24.49 24.49 25.31 24.49 26.94 79,323 25.718 -6.25%
2007-08-06 0 0.640 0.640 0.650 0.630 0.660 4,840,000 3,109,540 0.6425 26.13 26.13 26.53 25.72 26.94 118,568 26.226 -4.48%
2007-08-03 0 0.670 0.670 0.680 0.670 0.710 1,922,000 1,309,440 0.6813 27.35 27.35 27.76 27.35 28.98 47,084 27.811 -2.90%
2007-08-02 0 0.690 0.680 0.690 0.670 0.720 3,063,000 2,108,610 0.6884 28.17 27.76 28.17 27.35 29.39 75,036 28.101 -2.82%
2007-08-01 0 0.710 0.700 0.710 0.700 0.740 2,972,000 2,124,750 0.7149 28.98 28.57 28.98 28.57 30.21 72,807 29.184 -4.05%
2007-07-31 0 0.740 0.740 0.750 0.720 0.760 5,651,000 4,180,640 0.7398 30.21 30.21 30.62 29.39 31.02 138,435 30.199 2.78%
2007-07-30 0 0.720 0.720 0.730 0.700 0.730 2,240,000 1,600,470 0.7145 29.39 29.39 29.80 28.57 29.80 54,874 29.166 0.00%
2007-07-27 0 0.720 0.710 0.720 0.710 0.740 4,132,000 2,979,060 0.7210 29.39 28.98 29.39 28.98 30.21 101,224 29.430 -4.00%
2007-07-26 0 0.750 0.740 0.750 0.730 0.750 3,372,000 2,505,280 0.7430 30.62 30.21 30.62 29.80 30.62 82,606 30.328 1.35%
2007-07-25 0 0.740 0.730 0.740 0.730 0.750 2,435,000 1,792,740 0.7362 30.21 29.80 30.21 29.80 30.62 59,651 30.054 0.00%
2007-07-24 0 0.740 0.730 0.740 0.720 0.760 7,342,000 5,406,510 0.7364 30.21 29.80 30.21 29.39 31.02 179,861 30.059 -2.63%
2007-07-23 0 0.760 0.750 0.760 0.750 0.780 3,714,000 2,821,220 0.7596 31.02 30.62 31.02 30.62 31.84 90,984 31.008 -1.30%
2007-07-20 0 0.770 0.770 0.780 0.770 0.820 7,161,350 5,619,689 0.7847 31.43 31.43 31.84 31.43 33.47 175,435 32.033 -4.94%
2007-07-19 0 0.810 0.800 0.810 0.770 0.840 30,790,000 24,998,300 0.8119 33.06 32.66 33.06 31.43 34.29 754,278 33.142 6.58%
2007-07-18 0 0.760 0.760 0.770 0.730 0.800 7,890,000 6,056,430 0.7676 31.02 31.02 31.43 29.80 32.66 193,285 31.334 4.11%
2007-07-17 0 0.730 0.720 0.740 0.720 0.750 1,782,000 1,304,490 0.7320 29.80 29.39 30.21 29.39 30.62 43,655 29.882 -1.35%
2007-07-16 0 0.740 0.740 0.750 0.730 0.760 2,548,000 1,890,140 0.7418 30.21 30.21 30.62 29.80 31.02 62,420 30.281 0.00%
2007-07-13 0 0.740 0.740 0.750 0.740 0.770 1,949,000 1,453,760 0.7459 30.21 30.21 30.62 30.21 31.43 47,746 30.448 -2.63%
2007-07-12 0 0.760 0.740 0.760 0.750 0.780 1,914,000 1,456,150 0.7608 31.02 30.21 31.02 30.62 31.84 46,888 31.056 -1.30%
2007-07-11 0 0.770 0.760 0.770 0.750 0.780 4,083,000 3,150,180 0.7715 31.43 31.02 31.43 30.62 31.84 100,023 31.494 1.32%
2007-07-10 0 0.760 0.750 0.760 0.730 0.760 4,261,000 3,199,260 0.7508 31.02 30.62 31.02 29.80 31.02 104,384 30.649 4.11%
2007-07-09 0 0.730 0.730 0.740 0.720 0.750 3,122,000 2,297,370 0.7359 29.80 29.80 30.21 29.39 30.62 76,481 30.038 0.00%
2007-07-06 0 0.730 0.720 0.740 0.720 0.740 2,934,000 2,124,640 0.7241 29.80 29.39 30.21 29.39 30.21 71,876 29.560 1.39%
2007-07-05 0 0.720 0.720 0.730 0.710 0.740 3,026,000 2,190,610 0.7239 29.39 29.39 29.80 28.98 30.21 74,129 29.551 -2.70%
2007-07-04 0 0.740 0.740 0.750 0.730 0.760 1,131,000 842,210 0.7447 30.21 30.21 30.62 29.80 31.02 27,707 30.397 0.00%
2007-07-03 0 0.740 0.730 0.740 0.730 0.740 2,300,000 1,681,330 0.7310 30.21 29.80 30.21 29.80 30.21 56,344 29.840 1.37%
2007-06-29 0 0.730 0.730 0.740 0.730 0.740 1,624,000 1,190,520 0.7331 29.80 29.80 30.21 29.80 30.21 39,784 29.925 -3.95%
2007-06-28 0 0.760 0.750 0.760 0.740 0.760 587,000 438,680 0.7473 31.02 30.62 31.02 30.21 31.02 14,380 30.506 1.33%
2007-06-27 0 0.750 0.750 0.760 0.730 0.750 2,015,000 1,498,810 0.7438 30.62 30.62 31.02 29.80 30.62 49,362 30.363 0.00%
2007-06-26 0 0.750 0.740 0.750 0.750 0.780 1,230,000 926,220 0.7530 30.62 30.21 30.62 30.62 31.84 30,132 30.739 -1.32%
2007-06-25 0 0.760 0.750 0.760 0.750 0.760 1,268,000 958,070 0.7556 31.02 30.62 31.02 30.62 31.02 31,063 30.843 -1.30%
2007-06-22 0 0.770 0.770 0.780 0.750 0.790 2,847,000 2,198,020 0.7720 31.43 31.43 31.84 30.62 32.25 69,744 31.515 2.67%
2007-06-21 0 0.750 0.750 0.760 0.750 0.760 2,358,000 1,780,320 0.7550 30.62 30.62 31.02 30.62 31.02 57,765 30.820 -1.32%
2007-06-20 0 0.760 0.740 0.760 0.730 0.760 1,867,000 1,400,600 0.7502 31.02 30.21 31.02 29.80 31.02 45,737 30.623 1.33%
2007-06-18 0 0.750 0.750 0.760 0.740 0.790 3,777,000 2,861,200 0.7575 30.62 30.62 31.02 30.21 32.25 92,527 30.923 -3.85%
2007-06-15 0 0.780 0.780 0.790 0.770 0.830 6,268,000 4,965,890 0.7923 31.84 31.84 32.25 31.43 33.88 153,550 32.340 -3.70%
2007-06-14 0 0.810 0.810 0.820 0.810 0.860 10,147,000 8,475,350 0.8353 33.06 33.06 33.47 33.06 35.11 248,576 34.096 -1.22%
2007-06-13 0 0.820 0.810 0.820 0.800 0.830 7,513,000 6,146,210 0.8181 33.47 33.06 33.47 32.66 33.88 184,050 33.394 1.23%
2007-06-12 0 0.810 0.800 0.810 0.790 0.840 10,377,000 8,432,860 0.8126 33.06 32.66 33.06 32.25 34.29 254,210 33.173 1.25%
2007-06-11 0 0.800 0.810 0.820 0.800 0.850 12,715,000 10,339,660 0.8132 32.66 33.06 33.47 32.66 34.70 311,486 33.195 -3.61%
2007-06-08 0 0.830 0.830 0.840 0.780 0.900 58,057,000 49,377,160 0.8505 33.88 33.88 34.29 31.84 36.74 1,422,251 34.718 5.06%
2007-06-07 0 0.790 0.780 0.790 0.720 0.800 11,805,000 9,006,240 0.7629 32.25 31.84 32.25 29.39 32.66 289,193 31.143 6.76%
2007-06-06 0 0.740 0.730 0.740 0.720 0.750 2,919,000 2,154,150 0.7380 30.21 29.80 30.21 29.39 30.62 71,508 30.125 2.78%
2007-06-05 0 0.720 0.720 0.730 0.710 0.760 6,250,000 4,554,020 0.7286 29.39 29.39 29.80 28.98 31.02 153,109 29.744 -4.00%
2007-06-04 0 0.750 0.750 0.760 0.750 0.770 1,972,000 1,496,390 0.7588 30.62 30.62 31.02 30.62 31.43 48,309 30.975 -1.32%
2007-06-01 0 0.760 0.750 0.760 0.750 0.790 5,844,000 4,484,490 0.7674 31.02 30.62 31.02 30.62 32.25 143,163 31.324 -1.30%
2007-05-31 0 0.770 0.760 0.770 0.760 0.810 8,340,000 6,541,070 0.7843 31.43 31.02 31.43 31.02 33.06 204,309 32.016 -1.28%
2007-05-30 0 0.780 0.780 0.790 0.760 0.830 17,761,000 14,151,060 0.7967 31.84 31.84 32.25 31.02 33.88 435,100 32.524 0.00%
2007-05-29 0 0.780 0.780 0.790 0.720 0.790 8,431,000 6,350,870 0.7533 31.84 31.84 32.25 29.39 32.25 206,538 30.749 1.30%
2007-05-28 0 0.770 0.760 0.770 0.760 0.810 16,981,000 13,325,610 0.7847 31.43 31.02 31.43 31.02 33.06 415,992 32.033 0.00%
2007-05-25 0 0.770 0.770 0.780 0.660 0.800 27,016,500 20,314,105 0.7519 31.43 31.43 31.84 26.94 32.66 661,836 30.694 11.59%
2007-05-23 0 0.690 0.690 0.700 0.690 0.720 3,365,166 2,375,678 0.7060 28.17 28.17 28.57 28.17 29.39 82,438 28.818 -1.43%
2007-05-22 0 0.700 0.690 0.700 0.660 0.710 5,139,000 3,560,840 0.6929 28.57 28.17 28.57 26.94 28.98 125,893 28.285 4.48%
2007-05-21 0 0.670 0.660 0.680 0.660 0.680 823,300 552,789 0.6714 27.35 26.94 27.76 26.94 27.76 20,169 27.408 -1.47%
2007-05-18 0 0.680 0.670 0.680 0.660 0.680 1,805,000 1,210,180 0.6705 27.76 27.35 27.76 26.94 27.76 44,218 27.369 0.00%
2007-05-17 0 0.680 0.680 0.690 0.670 0.700 3,261,000 2,229,660 0.6837 27.76 27.76 28.17 27.35 28.57 79,886 27.910 0.00%
2007-05-16 0 0.680 0.670 0.680 0.670 0.680 1,351,000 906,430 0.6709 27.76 27.35 27.76 27.35 27.76 33,096 27.388 1.49%
2007-05-15 0 0.670 0.670 0.680 0.670 0.690 2,376,000 1,610,220 0.6777 27.35 27.35 27.76 27.35 28.17 58,206 27.664 -2.90%
2007-05-14 0 0.690 0.680 0.690 0.680 0.710 2,135,000 1,478,670 0.6926 28.17 27.76 28.17 27.76 28.98 52,302 28.272 -1.43%
2007-05-11 0 0.700 0.690 0.700 0.680 0.700 924,000 638,550 0.6911 28.57 28.17 28.57 27.76 28.57 22,636 28.210 -1.41%
2007-05-10 0 0.710 0.700 0.710 0.690 0.720 3,338,000 2,350,440 0.7041 28.98 28.57 28.98 28.17 29.39 81,773 28.744 2.90%
2007-05-09 0 0.690 0.690 0.700 0.690 0.740 7,721,000 5,474,360 0.7090 28.17 28.17 28.57 28.17 30.21 189,145 28.943 -1.43%
2007-05-08 0 0.700 0.690 0.700 0.670 0.710 2,192,000 1,503,420 0.6859 28.57 28.17 28.57 27.35 28.98 53,698 27.997 2.94%
2007-05-07 0 0.680 0.670 0.680 0.670 0.690 1,313,000 891,790 0.6792 27.76 27.35 27.76 27.35 28.17 32,165 27.725 0.00%
2007-05-04 0 0.680 0.680 0.690 0.680 0.720 4,287,000 2,978,550 0.6948 27.76 27.76 28.17 27.76 29.39 105,021 28.362 -5.56%
2007-05-03 0 0.720 0.720 0.730 0.710 0.760 12,889,000 9,491,460 0.7364 29.39 29.39 29.80 28.98 31.02 315,748 30.060 1.41%
2007-05-02 0 0.710 0.700 0.710 0.650 0.730 8,721,000 6,102,400 0.6997 28.98 28.57 28.98 26.53 29.80 213,643 28.564 10.94%
2007-04-30 0 0.640 0.640 0.660 0.630 0.650 1,005,000 646,400 0.6432 26.13 26.13 26.94 25.72 26.53 24,620 26.255 -1.54%
2007-04-27 0 0.650 0.650 0.660 0.640 0.660 838,000 547,620 0.6535 26.53 26.53 26.94 26.13 26.94 20,529 26.676 -1.52%
2007-04-26 0 0.660 0.650 0.660 0.650 0.660 443,000 289,320 0.6531 26.94 26.53 26.94 26.53 26.94 10,852 26.660 3.13%
2007-04-25 0 0.640 0.640 0.650 0.640 0.660 588,000 381,870 0.6494 26.13 26.13 26.53 26.13 26.94 14,405 26.510 -3.03%
2007-04-24 0 0.660 0.650 0.660 0.650 0.660 741,000 486,090 0.6560 26.94 26.53 26.94 26.53 26.94 18,153 26.778 0.00%
2007-04-23 0 0.660 0.660 0.670 0.650 0.660 1,647,000 1,081,650 0.6567 26.94 26.94 27.35 26.53 26.94 40,347 26.808 1.54%
2007-04-20 0 0.650 0.640 0.650 0.640 0.650 1,864,000 1,195,730 0.6415 26.53 26.13 26.53 26.13 26.53 45,663 26.186 -1.52%
2007-04-19 0 0.660 0.650 0.660 0.640 0.660 970,000 629,010 0.6485 26.94 26.53 26.94 26.13 26.94 23,763 26.471 -1.49%
2007-04-18 0 0.670 0.660 0.670 0.660 0.670 1,760,000 1,161,800 0.6601 27.35 26.94 27.35 26.94 27.35 43,116 26.946 1.52%
2007-04-17 0 0.660 0.660 0.670 0.660 0.680 1,097,000 730,280 0.6657 26.94 26.94 27.35 26.94 27.76 26,874 27.174 -1.49%
2007-04-16 0 0.670 0.660 0.670 0.660 0.680 1,752,000 1,173,210 0.6696 27.35 26.94 27.35 26.94 27.76 42,920 27.335 0.00%
2007-04-13 0 0.670 0.670 0.680 0.670 0.690 1,563,000 1,055,650 0.6754 27.35 27.35 27.76 27.35 28.17 38,290 27.570 -1.47%
2007-04-12 0 0.680 0.670 0.680 0.660 0.680 1,679,000 1,125,960 0.6706 27.76 27.35 27.76 26.94 27.76 41,131 27.375 3.03%
2007-04-11 0 0.660 0.660 0.670 0.650 0.670 1,975,000 1,309,740 0.6632 26.94 26.94 27.35 26.53 27.35 48,383 27.071 0.00%
2007-04-10 0 0.660 0.660 0.670 0.660 0.670 985,000 654,130 0.6641 26.94 26.94 27.35 26.94 27.35 24,130 27.109 0.00%
2007-04-04 0 0.660 0.660 0.670 0.660 0.670 1,368,000 910,480 0.6656 26.94 26.94 27.35 26.94 27.35 33,513 27.168 -1.49%
2007-04-03 0 0.670 0.660 0.670 0.660 0.670 1,658,030 1,098,989 0.6628 27.35 26.94 27.35 26.94 27.35 40,618 27.057 1.52%
2007-04-02 0 0.660 0.660 0.670 0.660 0.680 929,000 622,800 0.6704 26.94 26.94 27.35 26.94 27.76 22,758 27.366 -1.49%
2007-03-30 0 0.670 0.660 0.670 0.660 0.670 563,000 376,450 0.6687 27.35 26.94 27.35 26.94 27.35 13,792 27.295 0.00%
2007-03-29 0 0.670 0.670 0.680 0.660 0.680 1,048,000 700,040 0.6680 27.35 27.35 27.76 26.94 27.76 25,673 27.267 1.52%
2007-03-28 0 0.660 0.660 0.680 0.660 0.680 1,641,000 1,100,760 0.6708 26.94 26.94 27.76 26.94 27.76 40,200 27.382 -2.94%
2007-03-27 0 0.680 0.670 0.680 0.670 0.700 1,582,000 1,067,020 0.6745 27.76 27.35 27.76 27.35 28.57 38,755 27.532 -1.45%
2007-03-26 0 0.690 0.690 0.700 0.660 0.710 5,227,000 3,584,230 0.6857 28.17 28.17 28.57 26.94 28.98 128,048 27.991 2.99%
2007-03-23 0 0.670 0.660 0.670 0.660 0.670 797,000 531,360 0.6667 27.35 26.94 27.35 26.94 27.35 19,524 27.215 0.00%
2007-03-22 0 0.670 0.660 0.670 0.660 0.680 860,000 579,700 0.6741 27.35 26.94 27.35 26.94 27.76 21,068 27.516 0.00%
2007-03-21 0 0.670 0.670 0.680 0.660 0.680 1,070,000 718,230 0.6712 27.35 27.35 27.76 26.94 27.76 26,212 27.400 1.52%
2007-03-20 0 0.660 0.650 0.660 0.660 0.670 575,000 380,200 0.6612 26.94 26.53 26.94 26.94 27.35 14,086 26.991 0.00%
2007-03-19 0 0.660 0.660 0.670 0.650 0.660 815,000 536,010 0.6577 26.94 26.94 27.35 26.53 26.94 19,965 26.847 0.00%
2007-03-16 0 0.660 0.660 0.670 0.660 0.670 776,000 514,640 0.6632 26.94 26.94 27.35 26.94 27.35 19,010 27.072 0.00%
2007-03-15 0 0.660 0.660 0.670 0.660 0.670 981,000 655,510 0.6682 26.94 26.94 27.35 26.94 27.35 24,032 27.277 0.00%
2007-03-14 0 0.660 0.650 0.660 0.650 0.660 1,475,000 961,810 0.6521 26.94 26.53 26.94 26.53 26.94 36,134 26.618 -2.94%
2007-03-13 0 0.680 0.680 0.690 0.670 0.680 701,000 475,990 0.6790 27.76 27.76 28.17 27.35 27.76 17,173 27.718 1.49%
2007-03-12 0 0.670 0.670 0.680 0.650 0.680 1,257,000 843,170 0.6708 27.35 27.35 27.76 26.53 27.76 30,793 27.382 0.00%
2007-03-09 0 0.670 0.660 0.670 0.640 0.670 1,267,000 834,890 0.6590 27.35 26.94 27.35 26.13 27.35 31,038 26.899 3.08%
2007-03-08 0 0.650 0.650 0.670 0.650 0.690 1,342,000 880,600 0.6562 26.53 26.53 27.35 26.53 28.17 32,876 26.786 0.00%
2007-03-07 0 0.650 0.650 0.660 0.640 0.680 1,306,000 861,670 0.6598 26.53 26.53 26.94 26.13 27.76 31,994 26.932 -1.52%
2007-03-06 0 0.660 0.650 0.660 0.620 0.670 2,084,000 1,368,950 0.6569 26.94 26.53 26.94 25.31 27.35 51,053 26.814 4.76%
2007-03-05 0 0.630 0.620 0.630 0.620 0.680 2,568,000 1,661,160 0.6469 25.72 25.31 25.72 25.31 27.76 62,910 26.406 -10.00%
2007-03-02 0 0.700 0.690 0.700 0.690 0.720 4,200,000 2,971,560 0.7075 28.57 28.17 28.57 28.17 29.39 102,889 28.881 -1.41%
2007-03-01 0 0.710 0.710 0.720 0.710 0.740 2,588,000 1,865,760 0.7209 28.98 28.98 29.39 28.98 30.21 63,399 29.429 -4.05%
2007-02-28 0 0.740 0.730 0.740 0.700 0.740 3,943,000 2,853,210 0.7236 30.21 29.80 30.21 28.57 30.21 96,594 29.538 -3.90%
2007-02-27 0 0.770 0.760 0.770 0.740 0.790 7,329,000 5,629,190 0.7681 31.43 31.02 31.43 30.21 32.25 179,542 31.353 1.32%
2007-02-26 0 0.760 0.750 0.760 0.750 0.770 3,439,000 2,610,980 0.7592 31.02 30.62 31.02 30.62 31.43 84,247 30.992 -2.56%
2007-02-23 0 0.780 0.770 0.780 0.750 0.790 6,651,000 5,108,700 0.7681 31.84 31.43 31.84 30.62 32.25 162,933 31.355 2.63%
2007-02-22 0 0.760 0.750 0.760 0.740 0.760 1,785,000 1,329,060 0.7446 31.02 30.62 31.02 30.21 31.02 43,728 30.394 2.70%
2007-02-21 0 0.740 0.740 0.750 0.740 0.760 820,000 614,750 0.7497 30.21 30.21 30.62 30.21 31.02 20,088 30.603 -2.63%
2007-02-16 0 0.760 0.750 0.760 0.740 0.760 2,547,000 1,900,220 0.7461 31.02 30.62 31.02 30.21 31.02 62,395 30.455 2.70%
2007-02-15 0 0.740 0.740 0.750 0.740 0.770 3,758,909 2,837,904 0.7550 30.21 30.21 30.62 30.21 31.43 92,084 30.819 0.00%
2007-02-14 0 0.740 0.740 0.750 0.740 0.780 1,897,000 1,411,920 0.7443 30.21 30.21 30.62 30.21 31.84 46,472 30.382 -2.63%
2007-02-13 0 0.760 0.740 0.760 0.750 0.790 3,165,540 2,415,540 0.7631 31.02 30.21 31.02 30.62 32.25 77,548 31.149 -3.80%
2007-02-12 0 0.790 0.790 0.800 0.760 0.810 16,990,000 13,371,860 0.7870 32.25 32.25 32.66 31.02 33.06 416,212 32.127 3.95%
2007-02-09 0 0.760 0.750 0.760 0.740 0.780 9,380,000 7,186,330 0.7661 31.02 30.62 31.02 30.21 31.84 229,786 31.274 1.33%
2007-02-08 0 0.750 0.740 0.750 0.720 0.750 2,485,000 1,827,560 0.7354 30.62 30.21 30.62 29.39 30.62 60,876 30.021 1.35%
2007-02-07 0 0.740 0.730 0.740 0.720 0.740 1,456,000 1,065,360 0.7317 30.21 29.80 30.21 29.39 30.21 35,668 29.869 1.37%
2007-02-06 0 0.730 0.730 0.740 0.730 0.750 2,179,000 1,614,370 0.7409 29.80 29.80 30.21 29.80 30.62 53,380 30.243 -1.35%
2007-02-05 0 0.740 0.740 0.750 0.710 0.790 11,948,000 9,023,580 0.7552 30.21 30.21 30.62 28.98 32.25 292,696 30.829 4.23%
2007-02-02 0 0.710 0.710 0.720 0.710 0.720 2,136,000 1,524,960 0.7139 28.98 28.98 29.39 28.98 29.39 52,327 29.143 -1.39%
2007-02-01 0 0.720 0.710 0.720 0.710 0.730 1,772,000 1,278,060 0.7213 29.39 28.98 29.39 28.98 29.80 43,410 29.442 0.00%
2007-01-31 0 0.720 0.720 0.740 0.720 0.740 1,381,000 1,006,870 0.7291 29.39 29.39 30.21 29.39 30.21 33,831 29.762 -1.37%
2007-01-30 0 0.730 0.730 0.740 0.720 0.740 1,674,000 1,222,420 0.7302 29.80 29.80 30.21 29.39 30.21 41,009 29.809 -1.35%
2007-01-29 0 0.740 0.740 0.750 0.730 0.760 1,613,000 1,197,130 0.7422 30.21 30.21 30.62 29.80 31.02 39,514 30.296 -2.63%
2007-01-26 0 0.760 0.740 0.760 0.740 0.760 3,881,000 2,900,020 0.7472 31.02 30.21 31.02 30.21 31.02 95,075 30.503 0.00%
2007-01-25 0 0.760 0.760 0.770 0.730 0.770 6,289,000 4,772,640 0.7589 31.02 31.02 31.43 29.80 31.43 154,065 30.978 4.11%
2007-01-24 0 0.730 0.710 0.730 0.700 0.730 5,985,000 4,291,550 0.7171 29.80 28.98 29.80 28.57 29.80 146,617 29.270 2.82%
2007-01-23 0 0.710 0.710 0.720 0.700 0.750 8,301,000 5,968,810 0.7190 28.98 28.98 29.39 28.57 30.62 203,354 29.352 -10.13%
2007-01-22 0 0.790 0.790 0.810 0.790 0.830 3,881,070 3,148,143 0.8112 32.25 32.25 33.06 32.25 33.88 95,076 33.112 1.28%
2007-01-19 0 0.780 0.780 0.790 0.760 0.790 2,421,000 1,892,960 0.7819 31.84 31.84 32.25 31.02 32.25 59,308 31.917 0.00%
2007-01-18 0 0.780 0.780 0.790 0.780 0.820 3,412,000 2,721,790 0.7977 31.84 31.84 32.25 31.84 33.47 83,585 32.563 -3.70%
2007-01-17 0 0.810 0.800 0.810 0.800 0.830 4,349,517 3,544,568 0.8149 33.06 32.66 33.06 32.66 33.88 106,552 33.266 -2.41%
2007-01-16 0 0.830 0.820 0.830 0.810 0.850 15,142,400 12,628,832 0.8340 33.88 33.47 33.88 33.06 34.70 370,951 34.044 2.47%
2007-01-15 0 0.810 0.800 0.810 0.710 0.820 15,343,000 12,071,300 0.7868 33.06 32.66 33.06 28.98 33.47 375,865 32.116 14.08%
2007-01-12 0 0.710 0.710 0.720 0.710 0.730 2,123,500 1,526,255 0.7187 28.98 28.98 29.39 28.98 29.80 52,020 29.340 0.00%
2007-01-11 0 0.710 0.710 0.720 0.710 0.730 1,620,000 1,160,420 0.7163 28.98 28.98 29.39 28.98 29.80 39,686 29.240 -1.39%
2007-01-10 0 0.720 0.720 0.730 0.720 0.740 1,988,000 1,444,450 0.7266 29.39 29.39 29.80 29.39 30.21 48,701 29.660 -2.70%
2007-01-09 0 0.740 0.730 0.740 0.720 0.740 2,646,000 1,937,400 0.7322 30.21 29.80 30.21 29.39 30.21 64,820 29.889 1.37%
2007-01-08 0 0.730 0.730 0.740 0.710 0.760 4,698,000 3,506,490 0.7464 29.80 29.80 30.21 28.98 31.02 115,089 30.468 0.00%
2007-01-05 0 0.730 0.720 0.740 0.700 0.760 6,165,000 4,530,650 0.7349 29.80 29.39 30.21 28.57 31.02 151,027 29.999 2.82%
2007-01-04 0 0.710 0.710 0.720 0.710 0.760 6,809,720 5,018,611 0.7370 28.98 28.98 29.39 28.98 31.02 166,821 30.084 -1.39%
2007-01-03 0 0.720 0.710 0.720 0.660 0.740 6,460,000 4,530,230 0.7013 29.39 28.98 29.39 26.94 30.21 158,254 28.626 9.09%
2007-01-02 0 0.660 0.650 0.660 0.640 0.660 1,119,000 728,270 0.6508 26.94 26.53 26.94 26.13 26.94 27,413 26.567 3.13%
2006-12-29 0 0.640 0.640 0.650 0.630 0.640 694,000 440,030 0.6340 26.13 26.13 26.53 25.72 26.13 17,001 25.882 1.59%
2006-12-28 0 0.630 0.630 0.640 0.630 0.660 1,778,000 1,136,030 0.6389 25.72 25.72 26.13 25.72 26.94 43,557 26.082 -3.08%
2006-12-27 0 0.650 0.650 0.660 0.650 0.680 928,000 610,810 0.6582 26.53 26.53 26.94 26.53 27.76 22,734 26.868 -1.52%
2006-12-22 0 0.660 0.660 0.670 0.660 0.680 1,899,400 1,273,808 0.6706 26.94 26.94 27.35 26.94 27.76 46,531 27.376 -1.49%
2006-12-21 0 0.670 0.670 0.680 0.670 0.680 967,000 648,740 0.6709 27.35 27.35 27.76 27.35 27.76 23,689 27.386 -1.47%
2006-12-20 0 0.680 0.670 0.680 0.670 0.690 1,108,000 752,260 0.6789 27.76 27.35 27.76 27.35 28.17 27,143 27.714 -1.45%
2006-12-19 0 0.690 0.680 0.690 0.660 0.690 2,316,000 1,576,750 0.6808 28.17 27.76 28.17 26.94 28.17 56,736 27.791 -1.43%
2006-12-18 0 0.700 0.690 0.700 0.680 0.700 778,000 540,480 0.6947 28.57 28.17 28.57 27.76 28.57 19,059 28.358 0.00%
2006-12-15 0 0.700 0.700 0.710 0.700 0.710 252,000 177,100 0.7028 28.57 28.57 28.98 28.57 28.98 6,173 28.688 0.00%
2006-12-14 0 0.700 0.700 0.710 0.690 0.710 1,016,400 716,624 0.7051 28.57 28.57 28.98 28.17 28.98 24,899 28.781 1.45%
2006-12-13 0 0.690 0.690 0.700 0.680 0.710 1,534,000 1,069,540 0.6972 28.17 28.17 28.57 27.76 28.98 37,579 28.461 -2.82%
2006-12-12 0 0.710 0.710 0.720 0.710 0.720 891,000 633,610 0.7111 28.98 28.98 29.39 28.98 29.39 21,827 29.028 -1.39%
2006-12-11 0 0.720 0.710 0.720 0.710 0.730 784,000 562,270 0.7172 29.39 28.98 29.39 28.98 29.80 19,206 29.276 -1.37%
2006-12-08 0 0.730 0.720 0.730 0.710 0.730 2,099,000 1,507,580 0.7182 29.80 29.39 29.80 28.98 29.80 51,420 29.319 2.82%
2006-12-07 0 0.710 0.710 0.720 0.710 0.740 704,000 507,830 0.7213 28.98 28.98 29.39 28.98 30.21 17,246 29.446 -2.74%
2006-12-06 0 0.730 0.730 0.740 0.720 0.750 1,479,000 1,086,090 0.7343 29.80 29.80 30.21 29.39 30.62 36,232 29.976 0.00%
2006-12-05 0 0.730 0.720 0.730 0.720 0.760 3,803,000 2,819,740 0.7415 29.80 29.39 29.80 29.39 31.02 93,164 30.266 4.29%
2006-12-04 0 0.700 0.700 0.710 0.690 0.720 2,397,000 1,688,120 0.7043 28.57 28.57 28.98 28.17 29.39 58,720 28.748 -1.41%
2006-12-01 0 0.710 0.700 0.720 0.690 0.720 1,406,000 987,130 0.7021 28.98 28.57 29.39 28.17 29.39 34,443 28.659 -2.74%
2006-11-30 0 0.730 0.710 0.730 0.710 0.730 780,000 558,620 0.7162 29.80 28.98 29.80 28.98 29.80 19,108 29.235 2.82%
2006-11-29 0 0.710 0.710 0.720 0.700 0.720 1,390,000 984,870 0.7085 28.98 28.98 29.39 28.57 29.39 34,052 28.923 0.00%
2006-11-28 0 0.710 0.690 0.710 0.680 0.720 1,116,000 783,800 0.7023 28.98 28.17 28.98 27.76 29.39 27,339 28.669 -1.39%
2006-11-27 0 0.720 0.710 0.720 0.700 0.750 3,628,000 2,629,040 0.7247 29.39 28.98 29.39 28.57 30.62 88,877 29.581 -5.26%
2006-11-24 0 0.760 0.760 0.770 0.750 0.770 2,548,200 1,945,544 0.7635 31.02 31.02 31.43 30.62 31.43 62,424 31.166 -1.30%
2006-11-23 0 0.770 0.760 0.770 0.770 0.790 3,883,000 3,009,240 0.7750 31.43 31.02 31.43 31.43 32.25 95,124 31.635 0.00%
2006-11-22 0 0.770 0.760 0.770 0.750 0.790 2,569,000 1,996,470 0.7771 31.43 31.02 31.43 30.62 32.25 62,934 31.723 1.32%
2006-11-21 0 0.760 0.760 0.770 0.760 0.790 3,776,000 2,887,390 0.7647 31.02 31.02 31.43 31.02 32.25 92,503 31.214 -3.80%
2006-11-20 0 0.790 0.790 0.800 0.780 0.820 3,046,000 2,450,650 0.8045 32.25 32.25 32.66 31.84 33.47 74,619 32.842 -2.47%
2006-11-17 0 0.810 0.800 0.810 0.800 0.820 2,720,000 2,203,460 0.8101 33.06 32.66 33.06 32.66 33.47 66,633 33.069 -1.22%
2006-11-16 0 0.820 0.820 0.830 0.780 0.840 6,177,400 5,017,428 0.8122 33.47 33.47 33.88 31.84 34.29 151,331 33.155 5.13%
2006-11-15 0 0.780 0.760 0.770 0.770 0.810 2,949,000 2,319,880 0.7867 31.84 31.02 31.43 31.43 33.06 72,243 32.112 -2.50%
2006-11-14 0 0.800 0.800 0.810 0.790 0.860 10,599,000 8,660,080 0.8171 32.66 32.66 33.06 32.25 35.11 259,649 33.353 -5.88%
2006-11-13 0 0.850 0.840 0.850 0.780 0.870 22,306,000 18,682,310 0.8375 34.70 34.29 34.70 31.84 35.51 546,441 34.189 8.97%
2006-11-10 0 0.780 0.780 0.790 0.680 0.800 16,516,000 12,324,950 0.7462 31.84 31.84 32.25 27.76 32.66 404,601 30.462 14.71%
2006-11-09 0 0.680 0.680 0.690 0.660 0.690 1,964,000 1,331,740 0.6781 27.76 27.76 28.17 26.94 28.17 48,113 27.679 0.00%
2006-11-08 0 0.680 0.680 0.690 0.670 0.700 875,000 596,800 0.6821 27.76 27.76 28.17 27.35 28.57 21,435 27.842 0.00%
2006-11-07 0 0.680 0.670 0.680 0.670 0.720 4,145,000 2,874,250 0.6934 27.76 27.35 27.76 27.35 29.39 101,542 28.306 -4.23%
2006-11-06 0 0.710 0.710 0.720 0.700 0.730 6,870,000 4,896,440 0.7127 28.98 28.98 29.39 28.57 29.80 168,298 29.094 5.97%
2006-11-03 0 0.670 0.660 0.670 0.650 0.690 3,679,000 2,468,420 0.6709 27.35 26.94 27.35 26.53 28.17 90,126 27.388 1.52%
2006-11-02 0 0.660 0.650 0.660 0.650 0.680 2,125,000 1,416,280 0.6665 26.94 26.53 26.94 26.53 27.76 52,057 27.206 -2.94%
2006-11-01 0 0.680 0.670 0.690 0.660 0.690 2,129,000 1,447,940 0.6801 27.76 27.35 28.17 26.94 28.17 52,155 27.762 3.03%
2006-10-31 0 0.660 0.650 0.660 0.650 0.680 2,794,000 1,842,620 0.6595 26.94 26.53 26.94 26.53 27.76 68,446 26.921 -2.94%
2006-10-27 0 0.680 0.680 0.690 0.660 0.740 6,805,000 4,728,210 0.6948 27.76 27.76 28.17 26.94 30.21 166,705 28.363 -8.11%
2006-10-26 0 0.740 0.730 0.740 0.730 0.830 9,998,000 7,769,080 0.7771 30.21 29.80 30.21 29.80 33.88 244,926 31.720 -7.50%
2006-10-25 0 0.800 0.800 0.810 0.660 0.840 29,281,140 22,699,744 0.7752 32.66 32.66 33.06 26.94 34.29 717,314 31.645 23.08%
2006-10-24 0 0.650 0.650 0.660 0.590 0.670 10,301,729 6,664,847 0.6470 26.53 26.53 26.94 24.08 27.35 252,366 26.409 18.18%
2006-10-23 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2006-08-30 0 0.550 0.550 0.580 0.550 0.570 608,000 339,200 0.5579 22.45 22.45 23.68 22.45 23.27 14,894 22.774 -3.51%
2006-08-29 0 0.570 0.560 0.580 0.550 0.570 698,200 390,186 0.5588 23.27 22.86 23.68 22.45 23.27 17,104 22.812 5.56%
2006-08-28 0 0.540 0.540 0.550 0.530 0.560 650,000 356,570 0.5486 22.04 22.04 22.45 21.63 22.86 15,923 22.393 -3.57%
2006-08-25 0 0.560 0.560 0.580 0.560 0.580 1,792,000 1,019,270 0.5688 22.86 22.86 23.68 22.86 23.68 43,899 23.218 -1.75%
2006-08-24 0 0.570 0.560 0.570 0.560 0.590 1,471,000 838,870 0.5703 23.27 22.86 23.27 22.86 24.08 36,036 23.279 -3.39%
2006-08-23 0 0.590 0.590 0.600 0.590 0.600 690,000 409,480 0.5934 24.08 24.08 24.49 24.08 24.49 16,903 24.225 -1.67%
2006-08-22 0 0.600 0.600 0.610 0.580 0.620 948,000 577,990 0.6097 24.49 24.49 24.90 23.68 25.31 23,224 24.888 1.69%
2006-08-21 0 0.590 0.580 0.590 0.590 0.600 957,000 566,390 0.5918 24.08 23.68 24.08 24.08 24.49 23,444 24.159 -1.67%
2006-08-18 0 0.600 0.590 0.600 0.590 0.600 1,696,676 1,014,519 0.5979 24.49 24.08 24.49 24.08 24.49 41,564 24.408 0.00%
2006-08-17 0 0.600 0.590 0.610 0.590 0.620 921,408 560,466 0.6083 24.49 24.08 24.90 24.08 25.31 22,572 24.830 0.00%
2006-08-16 0 0.600 0.600 0.610 0.600 0.610 516,000 311,900 0.6045 24.49 24.49 24.90 24.49 24.90 12,641 24.674 0.00%
2006-08-15 0 0.600 0.590 0.610 0.600 0.610 1,008,000 606,420 0.6016 24.49 24.08 24.90 24.49 24.90 24,693 24.558 -1.64%
2006-08-14 0 0.610 0.600 0.610 0.600 0.620 822,000 501,140 0.6097 24.90 24.49 24.90 24.49 25.31 20,137 24.887 1.67%
2006-08-11 0 0.600 0.600 0.610 0.600 0.620 1,221,000 750,460 0.6146 24.49 24.49 24.90 24.49 25.31 29,911 25.089 -4.76%
2006-08-10 0 0.630 0.620 0.630 0.610 0.630 1,645,000 1,020,300 0.6202 25.72 25.31 25.72 24.90 25.72 40,298 25.319 3.28%
2006-08-09 0 0.610 0.610 0.620 0.590 0.610 2,635,700 1,584,085 0.6010 24.90 24.90 25.31 24.08 24.90 64,568 24.534 -3.17%
2006-08-08 0 0.630 0.620 0.630 0.610 0.630 492,000 304,220 0.6183 25.72 25.31 25.72 24.90 25.72 12,053 25.241 1.61%
2006-08-07 0 0.620 0.610 0.630 0.610 0.640 430,000 269,600 0.6270 25.31 24.90 25.72 24.90 26.13 10,534 25.594 -1.59%
2006-08-04 0 0.630 0.620 0.630 0.610 0.630 721,000 450,090 0.6243 25.72 25.31 25.72 24.90 25.72 17,663 25.483 1.61%
2006-08-03 0 0.620 0.610 0.620 0.610 0.630 1,125,000 699,880 0.6221 25.31 24.90 25.31 24.90 25.72 27,560 25.395 1.64%
2006-08-02 0 0.610 0.610 0.620 0.610 0.640 804,000 501,700 0.6240 24.90 24.90 25.31 24.90 26.13 19,696 25.472 -4.69%
2006-08-01 0 0.640 0.630 0.640 0.630 0.650 1,793,000 1,141,450 0.6366 26.13 25.72 26.13 25.72 26.53 43,924 25.987 0.00%
2006-07-31 0 0.640 0.630 0.640 0.620 0.640 3,126,000 1,950,700 0.6240 26.13 25.72 26.13 25.31 26.13 76,579 25.473 3.23%
2006-07-28 0 0.620 0.620 0.640 0.620 0.660 1,532,000 979,640 0.6395 25.31 25.31 26.13 25.31 26.94 37,530 26.103 -6.06%
2006-07-27 0 0.660 0.640 0.660 0.640 0.670 203,000 133,030 0.6553 26.94 26.13 26.94 26.13 27.35 4,973 26.751 0.00%
2006-07-26 0 0.660 0.650 0.660 0.650 0.660 210,000 137,500 0.6548 26.94 26.53 26.94 26.53 26.94 5,144 26.728 0.00%
2006-07-25 0 0.660 0.660 0.680 0.660 0.700 5,009,000 3,395,960 0.6780 26.94 26.94 27.76 26.94 28.57 122,708 27.675 1.54%
2006-07-24 0 0.650 0.640 0.650 0.640 0.670 1,960,000 1,273,280 0.6496 26.53 26.13 26.53 26.13 27.35 48,015 26.518 -2.99%
2006-07-21 0 0.670 0.660 0.680 0.650 0.670 1,299,000 861,170 0.6629 27.35 26.94 27.76 26.53 27.35 31,822 27.062 0.00%
2006-07-20 0 0.670 0.660 0.670 0.650 0.700 1,614,000 1,085,100 0.6723 27.35 26.94 27.35 26.53 28.57 39,539 27.444 -1.47%
2006-07-19 0 0.680 0.670 0.690 0.670 0.680 227,000 153,850 0.6778 27.76 27.35 28.17 27.35 27.76 5,561 27.666 -1.45%
2006-07-18 0 0.690 0.670 0.690 0.660 0.690 453,000 307,760 0.6794 28.17 27.35 28.17 26.94 28.17 11,097 27.733 2.99%
2006-07-17 0 0.670 0.670 0.680 0.670 0.690 1,523,000 1,037,370 0.6811 27.35 27.35 27.76 27.35 28.17 37,310 27.804 -4.29%
2006-07-14 0 0.700 0.690 0.700 0.680 0.700 1,044,000 718,200 0.6879 28.57 28.17 28.57 27.76 28.57 25,575 28.082 0.00%
2006-07-13 0 0.700 0.700 0.710 0.700 0.710 850,500 598,460 0.7037 28.57 28.57 28.98 28.57 28.98 20,835 28.724 -2.78%
2006-07-12 0 0.720 0.710 0.720 0.710 0.720 1,184,000 851,280 0.7190 29.39 28.98 29.39 28.98 29.39 29,005 29.349 0.00%
2006-07-11 0 0.720 0.710 0.720 0.720 0.720 448,000 322,560 0.7200 29.39 28.98 29.39 29.39 29.39 10,975 29.391 -1.37%
2006-07-10 0 0.730 0.720 0.740 0.730 0.750 749,000 550,270 0.7347 29.80 29.39 30.21 29.80 30.62 18,349 29.990 -2.67%
2006-07-07 0 0.750 0.730 0.740 0.730 0.760 3,240,000 2,428,110 0.7494 30.62 29.80 30.21 29.80 31.02 79,372 30.592 5.63%
2006-07-06 0 0.710 0.710 0.720 0.660 0.710 154,000 107,800 0.7000 28.98 28.98 29.39 26.94 28.98 3,773 28.574 1.43%
2006-07-05 0 0.700 0.690 0.700 0.690 0.700 283,000 197,270 0.6971 28.57 28.17 28.57 28.17 28.57 6,933 28.455 -1.41%
2006-07-04 0 0.710 0.700 0.710 0.690 0.720 515,000 364,360 0.7075 28.98 28.57 28.98 28.17 29.39 12,616 28.880 2.90%
2006-07-03 0 0.690 0.690 0.710 0.680 0.730 792,000 551,780 0.6967 28.17 28.17 28.98 27.76 29.80 19,402 28.439 -6.76%
2006-06-30 0 0.740 0.720 0.740 0.730 0.800 3,410,293 2,614,734 0.7667 30.21 29.39 30.21 29.80 32.66 83,544 31.298 -1.33%
2006-06-29 0 0.750 0.750 0.760 0.660 0.760 1,508,000 1,084,960 0.7195 30.62 30.62 31.02 26.94 31.02 36,942 29.369 11.94%
2006-06-28 0 0.670 0.640 0.670 0.670 0.670 30,000 20,100 0.6700 27.35 26.13 27.35 27.35 27.35 735 27.350 0.00%
2006-06-27 0 0.670 0.660 0.670 0.640 0.690 309,000 203,310 0.6580 27.35 26.94 27.35 26.13 28.17 7,570 26.858 1.52%
2006-06-26 0 0.660 0.670 0.690 0.650 0.660 50,000 32,800 0.6560 26.94 27.35 28.17 26.53 26.94 1,225 26.778 1.54%
2006-06-23 0 0.650 0.650 0.680 0.650 0.680 305,000 204,450 0.6703 26.53 26.53 27.76 26.53 27.76 7,472 27.363 -2.99%
2006-06-22 0 0.670 0.670 0.680 0.660 0.680 204,050 136,782 0.6703 27.35 27.35 27.76 26.94 27.76 4,999 27.363 1.52%
2006-06-21 0 0.660 0.660 0.670 0.660 0.660 141,000 93,060 0.6600 26.94 26.94 27.35 26.94 26.94 3,454 26.942 0.00%
2006-06-20 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 26.94 26.53 26.94 26.94 26.94 735 26.942 -1.49%
2006-06-19 0 0.670 0.630 0.670 - - 0 0 - 27.35 25.72 27.35 - - 0 - 0.00%
2006-06-16 0 0.670 0.660 0.680 0.660 0.680 118,000 79,380 0.6727 27.35 26.94 27.76 26.94 27.76 2,891 27.460 1.52%
2006-06-15 0 0.660 0.650 0.660 0.630 0.660 482,500 315,510 0.6539 26.94 26.53 26.94 25.72 26.94 11,820 26.693 4.76%
2006-06-14 0 0.630 0.630 0.660 0.630 0.690 253,000 164,520 0.6503 25.72 25.72 26.94 25.72 28.17 6,198 26.545 -4.55%
2006-06-13 0 0.660 0.630 0.660 0.610 0.660 22,000 14,120 0.6418 26.94 25.72 26.94 24.90 26.94 539 26.199 0.00%
2006-06-12 0 0.660 0.660 0.690 0.660 0.660 130,000 85,800 0.6600 26.94 26.94 28.17 26.94 26.94 3,185 26.942 -2.94%
2006-06-09 0 0.680 0.670 0.680 0.650 0.680 752,000 498,570 0.6630 27.76 27.35 27.76 26.53 27.76 18,422 27.064 3.03%
2006-06-08 0 0.660 0.650 0.660 0.650 0.680 429,000 283,480 0.6608 26.94 26.53 26.94 26.53 27.76 10,509 26.974 -5.71%
2006-06-07 0 0.700 0.690 0.700 0.690 0.700 486,000 336,920 0.6933 28.57 28.17 28.57 28.17 28.57 11,906 28.299 1.45%
2006-06-06 0 0.690 0.680 0.690 0.660 0.690 490,000 328,780 0.6710 28.17 27.76 28.17 26.94 28.17 12,004 27.390 1.47%
2006-06-05 0 0.680 0.670 0.690 0.660 0.680 658,000 443,430 0.6739 27.76 27.35 28.17 26.94 27.76 16,119 27.509 -2.86%
2006-06-02 0 0.700 0.700 0.710 0.700 0.720 428,000 300,880 0.7030 28.57 28.57 28.98 28.57 29.39 10,485 28.696 -1.41%
2006-06-01 0 0.710 0.710 0.720 0.710 0.730 404,000 289,250 0.7160 28.98 28.98 29.39 28.98 29.80 9,897 29.226 -4.05%
2006-05-30 0 0.740 0.710 0.740 0.700 0.740 190,000 134,340 0.7071 30.21 28.98 30.21 28.57 30.21 4,655 28.862 2.78%
2006-05-29 0 0.720 0.710 0.740 0.700 0.720 774,000 553,010 0.7145 29.39 28.98 30.21 28.57 29.39 18,961 29.166 2.86%
2006-05-26 0 0.700 0.700 0.710 0.690 0.720 106,000 74,260 0.7006 28.57 28.57 28.98 28.17 29.39 2,597 28.597 0.00%
2006-05-25 0 0.700 0.700 0.710 0.670 0.700 805,000 561,900 0.6980 28.57 28.57 28.98 27.35 28.57 19,720 28.493 0.00%
2006-05-24 0 0.700 0.700 0.710 0.700 0.700 38,000 26,600 0.7000 28.57 28.57 28.98 28.57 28.57 931 28.574 -1.41%
2006-05-23 0 0.710 0.700 0.710 0.690 0.710 708,000 495,620 0.7000 28.98 28.57 28.98 28.17 28.98 17,344 28.576 1.43%
2006-05-22 0 0.700 0.700 0.710 0.700 0.740 508,000 365,370 0.7192 28.57 28.57 28.98 28.57 30.21 12,445 29.359 -4.11%
2006-05-19 0 0.730 0.730 0.740 0.730 0.740 322,000 236,010 0.7330 29.80 29.80 30.21 29.80 30.21 7,888 29.919 0.00%
2006-05-18 0 0.730 0.720 0.730 0.720 0.740 880,000 642,310 0.7299 29.80 29.39 29.80 29.39 30.21 21,558 29.795 -3.95%
2006-05-17 0 0.760 0.750 0.760 0.760 0.780 930,000 714,470 0.7682 31.02 30.62 31.02 31.02 31.84 22,783 31.360 1.33%
2006-05-16 0 0.750 0.740 0.750 0.730 0.770 594,000 443,200 0.7461 30.62 30.21 30.62 29.80 31.43 14,552 30.457 -1.32%
2006-05-15 0 0.760 0.750 0.760 0.760 0.760 489,000 371,640 0.7600 31.02 30.62 31.02 31.02 31.02 11,979 31.024 -1.30%
2006-05-12 0 0.770 0.770 0.790 0.750 0.780 977,000 749,290 0.7669 31.43 31.43 32.25 30.62 31.84 23,934 31.306 0.00%
2006-05-11 0 0.770 0.770 0.790 0.760 0.780 721,000 552,180 0.7659 31.43 31.43 32.25 31.02 31.84 17,663 31.263 -1.28%
2006-05-10 0 0.780 0.770 0.780 0.760 0.780 1,743,000 1,344,590 0.7714 31.84 31.43 31.84 31.02 31.84 42,699 31.490 2.63%
2006-05-09 0 0.760 0.770 0.780 0.750 0.810 2,172,000 1,675,380 0.7714 31.02 31.43 31.84 30.62 33.06 53,209 31.487 -7.32%
2006-05-08 0 0.820 0.800 0.820 0.800 0.840 968,000 790,040 0.8162 33.47 32.66 33.47 32.66 34.29 23,714 33.316 -3.53%
2006-05-04 0 0.850 0.830 0.850 0.830 0.850 808,000 673,570 0.8336 34.70 33.88 34.70 33.88 34.70 19,794 34.029 1.19%
2006-05-03 0 0.840 0.840 0.850 0.830 0.850 1,107,000 930,830 0.8409 34.29 34.29 34.70 33.88 34.70 27,119 34.324 -2.33%
2006-05-02 0 0.860 0.840 0.860 0.820 0.870 3,120,400 2,629,960 0.8428 35.11 34.29 35.11 33.47 35.51 76,442 34.405 1.18%
2006-04-28 0 0.850 0.830 0.850 0.730 0.850 5,980,200 4,915,642 0.8220 34.70 33.88 34.70 29.80 34.70 146,500 33.554 14.86%
2006-04-27 0 0.740 0.730 0.740 0.730 0.750 855,000 633,440 0.7409 30.21 29.80 30.21 29.80 30.62 20,945 30.243 1.37%
2006-04-26 0 0.730 0.730 0.740 0.720 0.750 641,000 470,670 0.7343 29.80 29.80 30.21 29.39 30.62 15,703 29.973 -1.35%
2006-04-25 0 0.740 0.730 0.740 0.700 0.800 741,000 550,020 0.7423 30.21 29.80 30.21 28.57 32.66 18,153 30.300 -2.63%
2006-04-24 0 0.760 0.750 0.760 0.750 0.790 1,667,000 1,261,910 0.7570 31.02 30.62 31.02 30.62 32.25 40,837 30.901 -3.80%
2006-04-21 0 0.790 0.790 0.800 0.780 0.800 2,127,000 1,692,480 0.7957 32.25 32.25 32.66 31.84 32.66 52,106 32.481 -1.25%
2006-04-20 0 0.800 0.790 0.800 0.770 0.820 1,932,000 1,541,630 0.7979 32.66 32.25 32.66 31.43 33.47 47,329 32.573 -2.44%
2006-04-19 0 0.820 0.810 0.820 0.810 0.830 1,654,000 1,352,060 0.8174 33.47 33.06 33.47 33.06 33.88 40,519 33.369 2.50%
2006-04-18 0 0.800 0.800 0.810 0.790 0.810 1,958,000 1,570,415 0.8021 32.66 32.66 33.06 32.25 33.06 47,966 32.740 -2.44%
2006-04-13 0 0.820 0.800 0.820 0.790 0.840 2,427,500 1,995,975 0.8222 33.47 32.66 33.47 32.25 34.29 59,468 33.564 1.23%
2006-04-12 0 0.810 0.810 0.820 0.810 0.840 1,631,400 1,336,008 0.8189 33.06 33.06 33.47 33.06 34.29 39,965 33.429 -2.41%
2006-04-11 0 0.830 0.820 0.850 0.820 0.850 1,640,000 1,365,500 0.8326 33.88 33.47 34.70 33.47 34.70 40,176 33.988 -1.19%
2006-04-10 0 0.840 0.840 0.850 0.830 0.850 1,487,000 1,255,030 0.8440 34.29 34.29 34.70 33.88 34.70 36,428 34.453 -2.33%
2006-04-07 0 0.860 0.860 0.870 0.860 0.880 974,000 840,990 0.8634 35.11 35.11 35.51 35.11 35.92 23,861 35.246 -2.27%
2006-04-06 0 0.880 0.880 0.890 0.860 0.890 1,020,000 898,010 0.8804 35.92 35.92 36.33 35.11 36.33 24,987 35.938 3.53%
2006-04-04 0 0.850 0.840 0.850 0.840 0.870 1,248,000 1,063,770 0.8524 34.70 34.29 34.70 34.29 35.51 30,573 34.795 0.00%
2006-04-03 0 0.850 0.850 0.860 0.840 0.870 1,917,200 1,635,246 0.8529 34.70 34.70 35.11 34.29 35.51 46,967 34.817 -2.30%
2006-03-31 0 0.870 0.860 0.870 0.860 0.890 1,120,000 971,160 0.8671 35.51 35.11 35.51 35.11 36.33 27,437 35.396 -2.25%
2006-03-30 0 0.890 0.890 0.900 0.890 0.910 1,767,000 1,587,750 0.8986 36.33 36.33 36.74 36.33 37.15 43,287 36.680 1.14%
2006-03-29 0 0.880 0.880 0.890 0.880 0.920 2,715,000 2,425,640 0.8934 35.92 35.92 36.33 35.92 37.55 66,511 36.470 -3.30%
2006-03-28 0 0.910 0.910 0.920 0.880 0.920 1,257,000 1,146,760 0.9123 37.15 37.15 37.55 35.92 37.55 30,793 37.241 0.00%
2006-03-27 0 0.910 0.900 0.910 0.900 0.910 834,000 754,840 0.9051 37.15 36.74 37.15 36.74 37.15 20,431 36.946 0.00%
2006-03-24 0 0.910 0.910 0.920 0.910 0.930 839,000 772,310 0.9205 37.15 37.15 37.55 37.15 37.96 20,553 37.576 -2.15%
2006-03-23 0 0.930 0.920 0.930 0.920 0.950 794,000 742,850 0.9356 37.96 37.55 37.96 37.55 38.78 19,451 38.191 1.09%
2006-03-22 0 0.920 0.920 0.930 0.820 0.930 1,373,000 1,259,440 0.9173 37.55 37.55 37.96 33.47 37.96 33,635 37.444 -1.08%
2006-03-21 0 0.930 0.930 0.940 0.930 0.940 471,000 441,370 0.9371 37.96 37.96 38.37 37.96 38.37 11,538 38.253 -1.06%
2006-03-20 0 0.940 0.940 0.950 0.940 0.960 1,037,000 982,640 0.9476 38.37 38.37 38.78 38.37 39.19 25,404 38.681 -2.08%
2006-03-17 0 0.960 0.960 0.970 0.930 0.970 2,680,800 2,540,680 0.9477 39.19 39.19 39.60 37.96 39.60 65,673 38.687 4.35%
2006-03-16 0 0.920 0.910 0.930 0.900 0.930 725,000 663,430 0.9151 37.55 37.15 37.96 36.74 37.96 17,761 37.354 -1.08%
2006-03-15 0 0.930 0.920 0.930 0.910 0.950 1,052,000 979,650 0.9312 37.96 37.55 37.96 37.15 38.78 25,771 38.013 1.09%
2006-03-14 0 0.920 0.900 0.920 0.910 0.920 377,000 344,300 0.9133 37.55 36.74 37.55 37.15 37.55 9,236 37.280 2.22%
2006-03-13 0 0.900 0.900 0.910 0.900 0.920 771,000 701,700 0.9101 36.74 36.74 37.15 36.74 37.55 18,888 37.151 -1.10%
2006-03-10 0 0.910 0.910 0.920 0.890 0.920 622,000 569,380 0.9154 37.15 37.15 37.55 36.33 37.55 15,237 37.367 0.00%
2006-03-09 0 0.910 0.910 0.920 0.910 0.930 777,000 713,790 0.9186 37.15 37.15 37.55 37.15 37.96 19,035 37.500 0.00%
2006-03-08 0 0.910 0.900 0.910 0.880 0.940 1,981,000 1,788,480 0.9028 37.15 36.74 37.15 35.92 38.37 48,530 36.853 -3.19%
2006-03-07 0 0.940 0.920 0.940 0.920 0.960 2,521,000 2,361,130 0.9366 38.37 37.55 38.37 37.55 39.19 61,758 38.232 -2.08%
2006-03-06 0 0.960 0.960 0.970 0.950 0.990 779,000 748,560 0.9609 39.19 39.19 39.60 38.78 40.41 19,084 39.225 -2.04%
2006-03-03 0 0.980 0.970 0.980 0.950 0.980 1,008,000 979,580 0.9718 40.00 39.60 40.00 38.78 40.00 24,693 39.670 2.08%
2006-03-02 0 0.960 0.960 0.970 0.950 1.010 3,514,000 3,430,610 0.9763 39.19 39.19 39.60 38.78 41.23 86,084 39.852 -4.00%
2006-03-01 0 1.000 0.990 1.010 0.930 1.050 5,959,000 5,986,930 1.0047 40.82 40.41 41.23 37.96 42.86 145,981 41.012 6.38%
2006-02-28 0 0.940 0.940 0.950 0.940 0.960 828,000 779,720 0.9417 38.37 38.37 38.78 38.37 39.19 20,284 38.440 -1.05%
2006-02-27 0 0.950 0.950 0.960 0.930 0.960 1,917,000 1,825,530 0.9523 38.78 38.78 39.19 37.96 39.19 46,962 38.873 0.00%
2006-02-24 0 0.950 0.950 0.960 0.950 0.970 740,000 708,620 0.9576 38.78 38.78 39.19 38.78 39.60 18,128 39.090 0.00%
2006-02-23 0 0.950 0.950 0.970 0.950 0.970 1,348,000 1,296,150 0.9615 38.78 38.78 39.60 38.78 39.60 33,023 39.250 -1.04%
2006-02-22 0 0.960 0.960 0.970 0.930 0.980 2,436,000 2,363,270 0.9701 39.19 39.19 39.60 37.96 40.00 59,676 39.602 3.23%
2006-02-21 0 0.930 0.930 0.940 0.930 0.940 724,000 677,110 0.9352 37.96 37.96 38.37 37.96 38.37 17,736 38.177 -2.11%
2006-02-20 0 0.950 0.940 0.950 0.940 0.960 1,152,000 1,087,600 0.9441 38.78 38.37 38.78 38.37 39.19 28,221 38.539 0.00%
2006-02-17 0 0.950 0.940 0.950 0.940 0.960 1,159,000 1,099,760 0.9489 38.78 38.37 38.78 38.37 39.19 28,393 38.734 1.06%
2006-02-16 0 0.940 0.940 0.950 0.940 0.970 2,600,000 2,465,070 0.9481 38.37 38.37 38.78 38.37 39.60 63,693 38.702 -2.08%
2006-02-15 0 0.960 0.950 0.960 0.930 1.030 5,159,000 5,056,470 0.9801 39.19 38.78 39.19 37.96 42.05 126,383 40.009 -4.95%
2006-02-14 0 1.010 1.000 1.010 0.980 1.070 6,762,200 6,900,576 1.0205 41.23 40.82 41.23 40.00 43.68 165,657 41.656 -4.72%
2006-02-13 0 1.060 1.060 1.070 0.980 1.080 12,805,000 13,409,330 1.0472 43.27 43.27 43.68 40.00 44.09 313,690 42.747 6.00%
2006-02-10 0 1.000 1.000 1.020 0.860 1.030 40,496,000 39,807,480 0.9830 40.82 40.82 41.64 35.11 42.05 992,050 40.126 17.65%
2006-02-09 0 0.850 0.840 0.850 0.820 0.890 2,797,000 2,385,130 0.8527 34.70 34.29 34.70 33.47 36.33 68,519 34.810 -2.30%
2006-02-08 0 0.870 0.860 0.880 0.860 0.890 2,748,500 2,386,295 0.8682 35.51 35.11 35.92 35.11 36.33 67,331 35.441 -3.33%
2006-02-07 0 0.900 0.890 0.900 0.880 0.900 2,662,200 2,360,158 0.8865 36.74 36.33 36.74 35.92 36.74 65,217 36.189 0.00%
2006-02-06 0 0.900 0.880 0.900 0.860 0.900 2,864,000 2,520,160 0.8799 36.74 35.92 36.74 35.11 36.74 70,161 35.920 2.27%
2006-02-03 0 0.880 0.870 0.880 0.850 0.880 939,000 813,000 0.8658 35.92 35.51 35.92 34.70 35.92 23,003 35.343 1.15%
2006-02-02 0 0.870 0.870 0.880 0.850 0.910 2,812,000 2,492,010 0.8862 35.51 35.51 35.92 34.70 37.15 68,887 36.175 1.16%
2006-02-01 0 0.860 0.860 0.870 0.850 0.880 1,217,000 1,051,620 0.8641 35.11 35.11 35.51 34.70 35.92 29,813 35.273 -2.27%
2006-01-27 0 0.880 0.880 0.890 0.880 0.910 1,905,000 1,698,570 0.8916 35.92 35.92 36.33 35.92 37.15 46,668 36.397 0.00%
2006-01-26 0 0.880 0.870 0.890 0.870 0.910 2,649,400 2,347,340 0.8860 35.92 35.51 36.33 35.51 37.15 64,904 36.167 -2.22%
2006-01-25 0 0.900 0.890 0.900 0.830 0.940 13,786,180 12,520,327 0.9082 36.74 36.33 36.74 33.88 38.37 337,727 37.072 8.43%
2006-01-24 0 0.830 0.830 0.840 0.820 0.860 2,125,000 1,771,550 0.8337 33.88 33.88 34.29 33.47 35.11 52,057 34.031 -3.49%
2006-01-23 0 0.860 0.850 0.860 0.810 0.870 2,896,000 2,413,820 0.8335 35.11 34.70 35.11 33.06 35.51 70,945 34.024 1.18%
2006-01-20 0 0.850 0.850 0.860 0.840 0.880 2,878,000 2,446,750 0.8502 34.70 34.70 35.11 34.29 35.92 70,504 34.704 -1.16%
2006-01-19 0 0.860 0.860 0.870 0.840 0.880 3,600,000 3,109,690 0.8638 35.11 35.11 35.51 34.29 35.92 88,191 35.261 3.61%
2006-01-18 0 0.830 0.830 0.840 0.790 0.840 2,020,000 1,651,080 0.8174 33.88 33.88 34.29 32.25 34.29 49,485 33.365 1.22%
2006-01-17 0 0.820 0.820 0.830 0.820 0.860 2,187,000 1,814,880 0.8298 33.47 33.47 33.88 33.47 35.11 53,576 33.875 -5.75%
2006-01-16 0 0.870 0.850 0.870 0.820 0.880 5,473,000 4,686,540 0.8563 35.51 34.70 35.51 33.47 35.92 134,075 34.955 3.57%
2006-01-13 0 0.840 0.830 0.840 0.830 0.860 1,233,000 1,033,620 0.8383 34.29 33.88 34.29 33.88 35.11 30,205 34.220 -2.33%
2006-01-12 0 0.860 0.860 0.870 0.820 0.860 4,398,000 3,677,900 0.8363 35.11 35.11 35.51 33.47 35.11 107,740 34.137 4.88%
2006-01-11 0 0.820 0.810 0.820 0.800 0.880 6,668,000 5,623,470 0.8434 33.47 33.06 33.47 32.66 35.92 163,349 34.426 -6.82%
2006-01-10 0 0.880 0.870 0.880 0.850 0.890 6,309,000 5,500,070 0.8718 35.92 35.51 35.92 34.70 36.33 154,555 35.587 1.15%
2006-01-09 0 0.870 0.870 0.890 0.830 0.890 19,703,000 17,050,310 0.8654 35.51 35.51 36.33 33.88 36.33 482,674 35.325 8.75%
2006-01-06 0 0.800 0.800 0.810 0.740 0.850 26,631,000 21,730,750 0.8160 32.66 32.66 33.06 30.21 34.70 652,393 33.309 9.59%
2006-01-05 0 0.730 0.730 0.740 0.720 0.790 13,000,000 9,734,770 0.7488 29.80 29.80 30.21 29.39 32.25 318,467 30.568 -5.19%
2006-01-04 0 0.770 0.750 0.760 0.610 0.810 28,277,000 20,766,970 0.7344 31.43 30.62 31.02 24.90 33.06 692,715 29.979 28.33%
2006-01-03 0 0.600 0.600 0.610 0.600 0.610 1,819,000 1,092,810 0.6008 24.49 24.49 24.90 24.49 24.90 44,561 24.524 -1.64%
2005-12-30 0 0.610 0.610 0.620 0.600 0.610 886,000 540,060 0.6095 24.90 24.90 25.31 24.49 24.90 21,705 24.882 1.67%
2005-12-29 0 0.600 0.600 0.610 0.600 0.610 295,000 177,300 0.6010 24.49 24.49 24.90 24.49 24.90 7,227 24.534 0.00%
2005-12-28 0 0.600 0.600 0.610 0.600 0.610 207,000 124,330 0.6006 24.49 24.49 24.90 24.49 24.90 5,071 24.518 -1.64%
2005-12-23 0 0.610 0.600 0.610 0.600 0.610 1,148,000 700,270 0.6100 24.90 24.49 24.90 24.49 24.90 28,123 24.900 1.67%
2005-12-22 0 0.600 0.600 0.610 0.600 0.610 463,000 280,890 0.6067 24.49 24.49 24.90 24.49 24.90 11,342 24.765 -1.64%
2005-12-21 0 0.610 0.600 0.610 0.600 0.610 1,192,000 725,940 0.6090 24.90 24.49 24.90 24.49 24.90 29,201 24.860 0.00%
2005-12-20 0 0.610 0.600 0.610 0.600 0.610 2,224,673 1,356,864 0.6099 24.90 24.49 24.90 24.49 24.90 54,499 24.897 0.00%
2005-12-19 0 0.610 0.610 0.620 0.600 0.620 4,333,000 2,654,170 0.6125 24.90 24.90 25.31 24.49 25.31 106,148 25.005 0.00%
2005-12-16 0 0.610 0.600 0.610 0.600 0.610 2,386,000 1,453,120 0.6090 24.90 24.49 24.90 24.49 24.90 58,451 24.860 1.67%
2005-12-15 0 0.600 0.600 0.610 0.600 0.610 1,843,000 1,113,170 0.6040 24.49 24.49 24.90 24.49 24.90 45,149 24.656 0.00%
2005-12-14 0 0.600 0.600 0.610 0.600 0.610 637,000 384,720 0.6040 24.49 24.49 24.90 24.49 24.90 15,605 24.654 0.00%
2005-12-13 0 0.600 0.600 0.610 0.600 0.610 2,074,000 1,262,480 0.6087 24.49 24.49 24.90 24.49 24.90 50,808 24.848 -3.23%
2005-12-12 0 0.620 0.610 0.620 0.610 0.620 914,000 561,940 0.6148 25.31 24.90 25.31 24.90 25.31 22,391 25.097 1.64%
2005-12-09 0 0.610 0.610 0.620 0.600 0.620 1,183,000 721,930 0.6103 24.90 24.90 25.31 24.49 25.31 28,981 24.911 1.67%
2005-12-08 0 0.600 0.600 0.610 0.600 0.610 1,495,000 905,680 0.6058 24.49 24.49 24.90 24.49 24.90 36,624 24.729 -1.64%
2005-12-07 0 0.610 0.600 0.610 0.600 0.610 1,441,000 878,490 0.6096 24.90 24.49 24.90 24.49 24.90 35,301 24.886 1.67%
2005-12-06 0 0.600 0.600 0.610 0.600 0.610 2,499,000 1,513,250 0.6055 24.49 24.49 24.90 24.49 24.90 61,219 24.719 -3.23%
2005-12-05 0 0.620 0.610 0.620 0.600 0.640 3,259,000 2,010,400 0.6169 25.31 24.90 25.31 24.49 26.13 79,837 25.181 -1.59%
2005-12-02 0 0.630 0.620 0.630 0.600 0.650 4,349,000 2,743,680 0.6309 25.72 25.31 25.72 24.49 26.53 106,540 25.753 3.28%
2005-12-01 0 0.610 0.600 0.610 0.600 0.610 2,251,000 1,370,640 0.6089 24.90 24.49 24.90 24.49 24.90 55,144 24.856 0.00%
2005-11-30 0 0.610 0.600 0.610 0.600 0.610 748,000 456,240 0.6099 24.90 24.49 24.90 24.49 24.90 18,324 24.898 0.00%
2005-11-29 0 0.610 0.600 0.610 0.600 0.630 3,027,000 1,878,240 0.6205 24.90 24.49 24.90 24.49 25.72 74,154 25.329 -1.61%
2005-11-28 0 0.620 0.610 0.620 0.590 0.620 1,692,000 1,027,490 0.6073 25.31 24.90 25.31 24.08 25.31 41,450 24.789 5.08%
2005-11-25 0 0.590 0.590 0.600 0.580 0.600 1,549,000 909,850 0.5874 24.08 24.08 24.49 23.68 24.49 37,947 23.977 -1.67%
2005-11-24 0 0.600 0.590 0.600 0.580 0.600 1,355,000 801,690 0.5917 24.49 24.08 24.49 23.68 24.49 33,194 24.152 1.69%
2005-11-23 0 0.590 0.590 0.600 0.590 0.600 1,373,000 817,990 0.5958 24.08 24.08 24.49 24.08 24.49 33,635 24.320 0.00%
2005-11-22 0 0.590 0.590 0.600 0.590 0.610 487,846 290,945 0.5964 24.08 24.08 24.49 24.08 24.90 11,951 24.345 -1.67%
2005-11-21 0 0.600 0.600 0.610 0.600 0.620 634,000 387,350 0.6110 24.49 24.49 24.90 24.49 25.31 15,531 24.940 -3.23%
2005-11-18 0 0.620 0.600 0.620 0.590 0.620 1,904,000 1,149,170 0.6036 25.31 24.49 25.31 24.08 25.31 46,643 24.637 6.90%
2005-11-17 0 0.580 0.590 0.600 0.570 0.590 477,000 280,240 0.5875 23.68 24.08 24.49 23.27 24.08 11,685 23.982 0.00%
2005-11-16 0 0.580 0.570 0.590 0.570 0.590 748,000 433,220 0.5792 23.68 23.27 24.08 23.27 24.08 18,324 23.642 1.75%
2005-11-15 0 0.570 0.570 0.590 0.570 0.590 1,334,000 774,940 0.5809 23.27 23.27 24.08 23.27 24.08 32,680 23.713 -1.72%
2005-11-14 0 0.580 0.580 0.590 0.580 0.600 1,180,000 695,720 0.5896 23.68 23.68 24.08 23.68 24.49 28,907 24.067 -3.33%
2005-11-11 0 0.600 0.600 0.610 0.600 0.610 1,589,846 954,374 0.6003 24.49 24.49 24.90 24.49 24.90 38,947 24.504 0.00%
2005-11-10 0 0.600 0.600 0.610 0.600 0.610 1,516,000 910,100 0.6003 24.49 24.49 24.90 24.49 24.90 37,138 24.506 0.00%
2005-11-09 0 0.600 0.600 0.610 0.600 0.610 1,161,000 700,120 0.6030 24.49 24.49 24.90 24.49 24.90 28,442 24.616 0.00%
2005-11-08 0 0.600 0.600 0.610 0.600 0.610 402,600 242,742 0.6029 24.49 24.49 24.90 24.49 24.90 9,863 24.612 0.00%
2005-11-07 0 0.600 0.600 0.610 0.600 0.610 606,000 365,520 0.6032 24.49 24.49 24.90 24.49 24.90 14,845 24.622 0.00%
2005-11-04 0 0.600 0.610 0.620 0.600 0.610 2,371,000 1,431,780 0.6039 24.49 24.90 25.31 24.49 24.90 58,084 24.650 0.00%
2005-11-03 0 0.600 0.600 0.610 0.600 0.620 4,485,000 2,713,890 0.6051 24.49 24.49 24.90 24.49 25.31 109,871 24.701 -3.23%
2005-11-02 0 0.620 0.610 0.620 0.620 0.660 6,692,150 4,252,209 0.6354 25.31 24.90 25.31 25.31 26.94 163,941 25.937 -13.89%
2005-11-01 1 - - - - - 0 0 - 29.39 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 29.39 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 29.39 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 29.39 - - - - 0 - 0.00%
2005-10-26 0 0.720 0.710 0.720 0.700 0.740 590,000 421,950 0.7152 29.39 28.98 29.39 28.57 30.21 14,454 29.194 -4.00%
2005-10-25 0 0.750 0.740 0.780 0.710 0.760 343,000 250,990 0.7317 30.62 30.21 31.84 28.98 31.02 8,403 29.870 -1.32%
2005-10-24 0 0.760 0.750 0.770 0.740 0.760 298,000 223,650 0.7505 31.02 30.62 31.43 30.21 31.02 7,300 30.636 -3.80%
2005-10-21 0 0.790 0.780 0.790 0.730 0.790 641,000 488,480 0.7621 32.25 31.84 32.25 29.80 32.25 15,703 31.108 1.28%
2005-10-20 0 0.780 0.780 0.790 0.780 0.820 409,000 324,980 0.7946 31.84 31.84 32.25 31.84 33.47 10,019 32.435 -1.27%
2005-10-19 0 0.790 0.790 0.800 0.780 0.800 655,000 520,200 0.7942 32.25 32.25 32.66 31.84 32.66 16,046 32.420 -4.82%
2005-10-18 0 0.830 0.830 0.840 0.830 0.850 616,000 515,040 0.8361 33.88 33.88 34.29 33.88 34.70 15,090 34.130 -1.19%
2005-10-17 0 0.840 0.840 0.850 0.820 0.840 136,000 113,160 0.8321 34.29 34.29 34.70 33.47 34.29 3,332 33.965 -2.33%
2005-10-14 0 0.860 0.850 0.870 0.850 0.870 310,000 266,470 0.8596 35.11 34.70 35.51 34.70 35.51 7,594 35.089 -2.27%
2005-10-13 0 0.880 0.860 0.880 0.860 0.880 758,000 656,950 0.8667 35.92 35.11 35.92 35.11 35.92 18,569 35.379 2.33%
2005-10-12 0 0.860 0.850 0.860 0.850 0.870 869,000 745,560 0.8580 35.11 34.70 35.11 34.70 35.51 21,288 35.022 -2.27%
2005-10-10 0 0.880 0.870 0.880 0.860 0.880 657,000 571,840 0.8704 35.92 35.51 35.92 35.11 35.92 16,095 35.529 0.00%
2005-10-07 0 0.880 0.880 0.890 0.880 0.890 365,000 324,200 0.8882 35.92 35.92 36.33 35.92 36.33 8,942 36.258 -2.22%
2005-10-06 0 0.900 0.890 0.900 0.870 0.900 1,101,000 981,190 0.8912 36.74 36.33 36.74 35.51 36.74 26,972 36.378 -1.10%
2005-10-05 0 0.910 0.910 0.920 0.880 0.910 519,000 465,310 0.8966 37.15 37.15 37.55 35.92 37.15 12,714 36.598 1.11%
2005-10-04 0 0.900 0.890 0.900 0.890 0.900 520,000 467,670 0.8994 36.74 36.33 36.74 36.33 36.74 12,739 36.713 -1.10%
2005-10-03 0 0.910 0.890 0.910 0.880 0.920 2,016,000 1,827,160 0.9063 37.15 36.33 37.15 35.92 37.55 49,387 36.997 3.41%
2005-09-30 0 0.880 0.860 0.880 0.850 0.890 329,000 288,340 0.8764 35.92 35.11 35.92 34.70 36.33 8,060 35.776 -1.12%
2005-09-29 0 0.890 0.880 0.900 0.880 0.900 490,000 435,480 0.8887 36.33 35.92 36.74 35.92 36.74 12,004 36.279 0.00%
2005-09-28 0 0.890 0.880 0.900 0.870 0.900 279,000 245,370 0.8795 36.33 35.92 36.74 35.51 36.74 6,835 35.900 3.49%
2005-09-27 0 0.860 0.860 0.880 0.860 0.870 483,000 419,910 0.8694 35.11 35.11 35.92 35.11 35.51 11,832 35.488 -1.15%
2005-09-26 0 0.870 0.870 0.880 0.850 0.870 551,000 477,830 0.8672 35.51 35.51 35.92 34.70 35.51 13,498 35.400 -1.14%
2005-09-23 0 0.880 0.870 0.880 0.870 0.890 606,000 531,960 0.8778 35.92 35.51 35.92 35.51 36.33 14,845 35.833 -2.22%
2005-09-22 0 0.900 0.890 0.900 0.860 0.900 658,000 586,680 0.8916 36.74 36.33 36.74 35.11 36.74 16,119 36.396 2.27%
2005-09-21 0 0.880 0.870 0.880 0.860 0.880 603,000 528,270 0.8761 35.92 35.51 35.92 35.11 35.92 14,772 35.762 0.00%
2005-09-20 0 0.880 0.880 0.890 0.850 0.890 145,000 127,740 0.8810 35.92 35.92 36.33 34.70 36.33 3,552 35.961 -2.22%
2005-09-16 0 0.900 0.900 0.910 0.870 0.900 194,000 171,360 0.8833 36.74 36.74 37.15 35.51 36.74 4,753 36.057 2.27%
2005-09-15 0 0.880 0.880 0.910 0.880 0.900 392,000 349,080 0.8905 35.92 35.92 37.15 35.92 36.74 9,603 36.351 -2.22%
2005-09-14 0 0.900 0.900 0.920 0.900 0.910 307,000 278,260 0.9064 36.74 36.74 37.55 36.74 37.15 7,521 36.999 -2.17%
2005-09-13 0 0.920 0.910 0.920 0.880 0.920 997,000 897,240 0.8999 37.55 37.15 37.55 35.92 37.55 24,424 36.736 4.55%
2005-09-12 0 0.880 0.880 0.890 0.880 0.880 205,000 180,400 0.8800 35.92 35.92 36.33 35.92 35.92 5,022 35.922 -1.12%
2005-09-09 0 0.890 0.890 0.900 0.880 0.900 329,986 293,608 0.8898 36.33 36.33 36.74 35.92 36.74 8,084 36.320 0.00%
2005-09-08 0 0.890 0.890 0.900 0.880 0.900 521,000 464,220 0.8910 36.33 36.33 36.74 35.92 36.74 12,763 36.372 1.14%
2005-09-07 0 0.880 0.880 0.900 0.870 0.890 289,000 255,580 0.8844 35.92 35.92 36.74 35.51 36.33 7,080 36.100 0.00%
2005-09-06 0 0.880 0.880 0.890 0.870 0.890 440,000 386,400 0.8782 35.92 35.92 36.33 35.51 36.33 10,779 35.848 -2.22%
2005-09-05 0 0.900 0.880 0.900 0.880 0.900 407,000 362,400 0.8904 36.74 35.92 36.74 35.92 36.74 9,970 36.347 1.12%
2005-09-02 0 0.890 0.880 0.900 0.870 0.910 607,000 544,630 0.8972 36.33 35.92 36.74 35.51 37.15 14,870 36.626 1.14%
2005-09-01 0 0.880 0.880 0.890 0.870 0.890 488,000 427,980 0.8770 35.92 35.92 36.33 35.51 36.33 11,955 35.800 0.00%
2005-08-31 0 0.880 0.870 0.880 0.860 0.880 196,000 170,580 0.8703 35.92 35.51 35.92 35.11 35.92 4,802 35.526 2.33%
2005-08-30 0 0.860 0.860 0.880 0.860 0.880 240,000 209,260 0.8719 35.11 35.11 35.92 35.11 35.92 5,879 35.592 -3.37%
2005-08-29 0 0.890 0.880 0.890 0.840 0.890 1,339,000 1,150,250 0.8590 36.33 35.92 36.33 34.29 36.33 32,802 35.066 -2.20%
2005-08-26 0 0.910 0.890 0.910 0.870 0.910 235,000 211,400 0.8996 37.15 36.33 37.15 35.51 37.15 5,757 36.721 4.60%
2005-08-25 0 0.870 0.870 0.890 0.870 0.890 615,000 541,070 0.8798 35.51 35.51 36.33 35.51 36.33 15,066 35.913 -1.14%
2005-08-24 0 0.880 0.870 0.890 0.840 0.900 2,283,000 1,985,240 0.8696 35.92 35.51 36.33 34.29 36.74 55,928 35.497 -4.35%
2005-08-23 0 0.920 0.920 0.930 0.910 0.940 425,000 392,140 0.9227 37.55 37.55 37.96 37.15 38.37 10,411 37.664 0.00%
2005-08-22 0 0.920 0.900 0.930 0.900 0.920 928,000 841,400 0.9067 37.55 36.74 37.96 36.74 37.55 22,734 37.011 -1.08%
2005-08-19 0 0.930 0.930 0.940 0.910 0.940 862,000 793,760 0.9208 37.96 37.96 38.37 37.15 38.37 21,117 37.589 -1.06%
2005-08-18 0 0.940 0.930 0.950 0.930 0.960 900,000 846,130 0.9401 38.37 37.96 38.78 37.96 39.19 22,048 38.377 -1.05%
2005-08-17 0 0.950 0.950 0.960 0.940 0.960 526,000 497,700 0.9462 38.78 38.78 39.19 38.37 39.19 12,886 38.624 0.00%
2005-08-16 0 0.950 0.950 0.970 0.950 0.980 812,000 782,460 0.9636 38.78 38.78 39.60 38.78 40.00 19,892 39.335 -1.04%
2005-08-15 0 0.960 0.960 0.990 0.960 0.980 362,000 353,560 0.9767 39.19 39.19 40.41 39.19 40.00 8,868 39.869 -2.04%
2005-08-12 0 0.980 0.980 0.990 0.970 1.000 1,294,000 1,263,470 0.9764 40.00 40.00 40.41 39.60 40.82 31,700 39.857 -1.01%
2005-08-11 0 0.990 0.990 1.000 0.970 1.010 1,481,000 1,467,660 0.9910 40.41 40.41 40.82 39.60 41.23 36,281 40.453 -1.98%
2005-08-10 0 1.010 1.000 1.010 0.970 1.020 1,230,000 1,232,840 1.0023 41.23 40.82 41.23 39.60 41.64 30,132 40.915 4.12%
2005-08-09 0 0.970 0.960 0.970 0.970 1.010 838,000 823,840 0.9831 39.60 39.19 39.60 39.60 41.23 20,529 40.131 -3.00%
2005-08-08 0 1.000 0.990 1.010 0.970 1.000 525,000 517,550 0.9858 40.82 40.41 41.23 39.60 40.82 12,861 40.241 0.00%
2005-08-05 0 1.000 1.000 1.010 0.980 1.020 1,532,000 1,535,370 1.0022 40.82 40.82 41.23 40.00 41.64 37,530 40.910 -3.85%
2005-08-04 0 1.040 1.040 1.050 1.020 1.090 2,447,000 2,567,680 1.0493 42.45 42.45 42.86 41.64 44.49 59,945 42.834 0.97%
2005-08-03 0 1.030 1.030 1.040 0.940 1.030 2,787,000 2,757,830 0.9895 42.05 42.05 42.45 38.37 42.05 68,274 40.393 10.75%
2005-08-02 1 - - - - - 0 0 - 37.96 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 37.96 - - - - 0 - 0.00%
2005-07-29 0 0.930 0.930 0.950 0.930 0.940 165,000 154,670 0.9374 37.96 37.96 38.78 37.96 38.37 4,042 38.265 -1.06%
2005-07-28 0 0.940 0.940 0.950 0.920 0.960 273,000 256,340 0.9390 38.37 38.37 38.78 37.55 39.19 6,688 38.329 0.00%
2005-07-27 0 0.940 0.940 0.970 0.920 0.950 624,000 587,710 0.9418 38.37 38.37 39.60 37.55 38.78 15,286 38.447 1.08%
2005-07-26 0 0.930 0.930 0.950 0.920 0.950 584,000 542,460 0.9289 37.96 37.96 38.78 37.55 38.78 14,307 37.917 -2.11%
2005-07-25 0 0.950 0.950 0.960 0.940 0.960 419,000 397,880 0.9496 38.78 38.78 39.19 38.37 39.19 10,264 38.763 -1.04%
2005-07-22 0 0.960 0.950 0.970 0.950 0.970 382,000 366,920 0.9605 39.19 38.78 39.60 38.78 39.60 9,358 39.209 -2.04%
2005-07-21 0 0.980 0.970 0.980 0.980 0.980 562,000 550,720 0.9799 40.00 39.60 40.00 40.00 40.00 13,768 40.001 0.00%
2005-07-20 0 0.980 0.980 0.990 0.960 0.990 1,683,000 1,659,820 0.9862 40.00 40.00 40.41 39.19 40.41 41,229 40.258 2.08%
2005-07-19 0 0.960 0.960 0.970 0.950 0.960 523,000 501,880 0.9596 39.19 39.19 39.60 38.78 39.19 12,812 39.172 -1.03%
2005-07-18 0 0.970 0.960 0.970 0.950 0.970 505,166 485,563 0.9612 39.60 39.19 39.60 38.78 39.60 12,375 39.236 2.11%
2005-07-15 0 0.950 0.950 0.960 0.950 0.980 892,000 857,970 0.9618 38.78 38.78 39.19 38.78 40.00 21,852 39.263 -2.06%
2005-07-14 0 0.970 0.970 0.980 0.920 0.980 2,063,000 1,957,440 0.9488 39.60 39.60 40.00 37.55 40.00 50,538 38.732 5.43%
2005-07-13 0 0.920 0.920 0.930 0.900 0.930 606,000 558,780 0.9221 37.55 37.55 37.96 36.74 37.96 14,845 37.640 2.22%
2005-07-12 0 0.900 0.900 0.910 0.900 0.910 559,000 505,330 0.9040 36.74 36.74 37.15 36.74 37.15 13,694 36.901 -1.10%
2005-07-11 0 0.910 0.910 0.920 0.910 0.930 463,000 420,770 0.9088 37.15 37.15 37.55 37.15 37.96 11,342 37.097 2.25%
2005-07-08 0 0.890 0.880 0.890 0.880 0.900 627,000 558,800 0.8912 36.33 35.92 36.33 35.92 36.74 15,360 36.380 -2.20%
2005-07-07 0 0.910 0.900 0.910 0.890 0.910 1,118,000 1,002,820 0.8970 37.15 36.74 37.15 36.33 37.15 27,388 36.615 -1.09%
2005-07-06 0 0.920 0.900 0.920 0.910 0.940 415,000 383,220 0.9234 37.55 36.74 37.55 37.15 38.37 10,166 37.695 -2.13%
2005-07-05 0 0.940 0.930 0.940 0.930 0.940 203,000 189,490 0.9334 38.37 37.96 38.37 37.96 38.37 4,973 38.104 1.08%
2005-07-04 0 0.930 0.930 0.950 0.920 0.930 334,000 309,280 0.9260 37.96 37.96 38.78 37.55 37.96 8,182 37.799 -1.06%
2005-06-30 0 0.940 0.930 0.950 0.920 0.940 752,000 699,620 0.9303 38.37 37.96 38.78 37.55 38.37 18,422 37.977 0.00%
2005-06-29 0 0.940 0.940 0.950 0.940 0.960 638,540 610,151 0.9555 38.37 38.37 38.78 38.37 39.19 15,643 39.006 0.00%
2005-06-28 0 0.940 0.940 0.950 0.930 0.950 727,000 681,490 0.9374 38.37 38.37 38.78 37.96 38.78 17,810 38.265 0.00%
2005-06-27 0 0.940 0.920 0.940 0.910 0.940 638,000 591,780 0.9276 38.37 37.55 38.37 37.15 38.37 15,629 37.863 1.08%
2005-06-24 0 0.930 0.920 0.930 0.910 0.950 1,444,000 1,339,330 0.9275 37.96 37.55 37.96 37.15 38.78 35,374 37.862 -2.11%
2005-06-23 0 0.950 0.930 0.940 0.930 0.960 2,065,000 1,953,140 0.9458 38.78 37.96 38.37 37.96 39.19 50,587 38.609 -2.06%
2005-06-22 0 0.970 0.960 0.970 0.950 0.990 2,533,000 2,441,670 0.9639 39.60 39.19 39.60 38.78 40.41 62,052 39.349 -2.02%
2005-06-21 0 0.990 0.980 0.990 0.950 1.000 1,013,000 989,560 0.9769 40.41 40.00 40.41 38.78 40.82 24,816 39.876 -1.00%
2005-06-20 0 1.000 1.000 1.010 0.950 1.020 3,681,000 3,637,890 0.9883 40.82 40.82 41.23 38.78 41.64 90,175 40.342 -5.66%
2005-06-17 1 - - - - - 0 0 - 43.27 - - - - 0 - 0.00%
2005-06-16 0 1.060 1.050 1.060 1.040 1.070 947,000 1,001,580 1.0576 43.27 42.86 43.27 42.45 43.68 23,199 43.173 0.00%
2005-06-15 0 1.060 1.050 1.060 1.050 1.080 1,059,000 1,128,860 1.0660 43.27 42.86 43.27 42.86 44.09 25,943 43.513 -1.85%
2005-06-14 0 1.080 1.070 1.090 1.070 1.120 1,458,000 1,585,550 1.0875 44.09 43.68 44.49 43.68 45.72 35,717 44.392 -3.57%
2005-06-13 0 1.120 1.110 1.120 1.100 1.120 1,508,000 1,674,100 1.1101 45.72 45.31 45.72 44.90 45.72 36,942 45.317 -0.88%
2005-06-10 0 1.130 1.130 1.140 1.110 1.160 6,532,000 7,424,020 1.1366 46.13 46.13 46.54 45.31 47.35 160,018 46.395 2.73%
2005-06-09 0 1.100 1.090 1.100 1.080 1.130 4,466,000 4,933,840 1.1048 44.90 44.49 44.90 44.09 46.13 109,406 45.097 3.77%
2005-06-08 0 1.060 1.060 1.070 1.050 1.090 2,377,590 2,541,524 1.0689 43.27 43.27 43.68 42.86 44.49 58,245 43.635 -1.85%
2005-06-07 0 1.080 1.070 1.080 1.060 1.110 4,019,000 4,370,770 1.0875 44.09 43.68 44.09 43.27 45.31 98,455 44.393 -2.70%
2005-06-06 0 1.110 1.110 1.120 1.040 1.110 12,531,000 13,614,420 1.0865 45.31 45.31 45.72 42.45 45.31 306,978 44.350 5.71%
2005-06-03 0 1.050 1.040 1.050 0.950 1.070 14,580,000 14,912,170 1.0228 42.86 42.45 42.86 38.78 43.68 357,173 41.751 11.70%
2005-06-02 0 0.940 0.930 0.940 0.910 0.990 1,965,000 1,894,890 0.9643 38.37 37.96 38.37 37.15 40.41 48,138 39.364 1.08%
2005-06-01 0 0.930 0.920 0.930 0.900 0.930 682,000 623,290 0.9139 37.96 37.55 37.96 36.74 37.96 16,707 37.306 1.09%
2005-05-31 0 0.920 0.910 0.920 0.900 0.920 170,000 155,500 0.9147 37.55 37.15 37.55 36.74 37.55 4,165 37.339 1.10%
2005-05-30 0 0.910 0.900 0.920 0.900 0.930 295,000 268,840 0.9113 37.15 36.74 37.55 36.74 37.96 7,227 37.201 -2.15%
2005-05-27 0 0.930 0.930 0.940 0.900 0.930 637,000 580,690 0.9116 37.96 37.96 38.37 36.74 37.96 15,605 37.212 3.33%
2005-05-26 0 0.900 0.890 0.910 0.880 0.900 154,000 137,120 0.8904 36.74 36.33 37.15 35.92 36.74 3,773 36.346 1.12%
2005-05-25 0 0.890 0.890 0.900 0.890 0.900 362,000 325,480 0.8991 36.33 36.33 36.74 36.33 36.74 8,868 36.702 -1.11%
2005-05-24 0 0.900 0.900 0.910 0.900 0.910 230,000 207,860 0.9037 36.74 36.74 37.15 36.74 37.15 5,634 36.891 0.00%
2005-05-23 0 0.900 0.900 0.910 0.900 0.920 147,000 133,600 0.9088 36.74 36.74 37.15 36.74 37.55 3,601 37.099 -2.17%
2005-05-20 0 0.920 0.920 0.930 0.890 0.930 1,078,000 987,890 0.9164 37.55 37.55 37.96 36.33 37.96 26,408 37.408 1.10%
2005-05-19 0 0.910 0.910 0.920 0.900 0.910 815,000 740,540 0.9086 37.15 37.15 37.55 36.74 37.15 19,965 37.091 1.11%
2005-05-18 0 0.900 0.890 0.910 0.880 0.900 568,000 509,560 0.8971 36.74 36.33 37.15 35.92 36.74 13,915 36.621 2.27%
2005-05-17 0 0.880 0.870 0.880 0.850 0.890 676,000 593,640 0.8782 35.92 35.51 35.92 34.70 36.33 16,560 35.847 1.15%
2005-05-13 0 0.870 0.870 0.880 0.870 0.880 469,000 410,200 0.8746 35.51 35.51 35.92 35.51 35.92 11,489 35.703 -2.25%
2005-05-12 0 0.890 0.880 0.890 0.880 0.910 547,000 485,670 0.8879 36.33 35.92 36.33 35.92 37.15 13,400 36.244 1.14%
2005-05-11 0 0.880 0.880 0.890 0.840 0.880 1,369,000 1,188,480 0.8681 35.92 35.92 36.33 34.29 35.92 33,537 35.438 1.15%
2005-05-10 0 0.870 0.870 0.890 0.860 0.900 831,000 732,720 0.8817 35.51 35.51 36.33 35.11 36.74 20,357 35.993 -4.40%
2005-05-09 0 0.910 0.890 0.910 0.900 0.940 1,399,000 1,278,470 0.9138 37.15 36.33 37.15 36.74 38.37 34,272 37.304 -1.09%
2005-05-06 0 0.920 0.900 0.920 0.860 0.930 1,310,000 1,162,970 0.8878 37.55 36.74 37.55 35.11 37.96 32,092 36.239 4.55%
2005-05-05 0 0.880 0.890 0.900 0.840 0.900 3,490,000 3,030,010 0.8682 35.92 36.33 36.74 34.29 36.74 85,496 35.440 -1.12%
2005-05-04 0 0.890 0.890 0.900 0.890 0.940 2,819,000 2,559,090 0.9078 36.33 36.33 36.74 36.33 38.37 69,058 37.057 -5.32%
2005-05-03 0 0.940 0.940 0.950 0.940 0.990 675,000 643,190 0.9529 38.37 38.37 38.78 38.37 40.41 16,536 38.897 -5.05%
2005-04-29 0 0.990 0.960 0.990 0.930 0.990 1,069,000 1,027,310 0.9610 40.41 39.19 40.41 37.96 40.41 26,188 39.229 -1.00%
2005-04-28 0 1.000 0.990 1.000 0.990 1.000 259,000 257,210 0.9931 40.82 40.41 40.82 40.41 40.82 6,345 40.538 1.01%
2005-04-27 0 0.990 0.990 1.000 0.990 1.000 392,000 388,240 0.9904 40.41 40.41 40.82 40.41 40.82 9,603 40.429 -1.98%
2005-04-26 0 1.010 1.000 1.010 0.990 1.010 538,000 535,130 0.9947 41.23 40.82 41.23 40.41 41.23 13,180 40.603 1.00%
2005-04-25 0 1.000 1.000 1.010 0.990 1.010 712,000 709,260 0.9962 40.82 40.82 41.23 40.41 41.23 17,442 40.663 -0.99%
2005-04-22 0 1.010 1.000 1.010 1.000 1.010 558,000 561,200 1.0057 41.23 40.82 41.23 40.82 41.23 13,670 41.055 1.00%
2005-04-21 0 1.000 0.990 1.000 0.990 1.000 604,000 599,990 0.9934 40.82 40.41 40.82 40.41 40.82 14,796 40.550 0.00%
2005-04-20 0 1.000 1.000 1.010 1.000 1.010 754,000 754,700 1.0009 40.82 40.82 41.23 40.82 41.23 18,471 40.858 -0.99%
2005-04-19 0 1.010 1.000 1.010 1.000 1.010 484,000 485,230 1.0025 41.23 40.82 41.23 40.82 41.23 11,857 40.924 1.00%
2005-04-18 0 1.000 0.990 1.000 1.000 1.010 831,000 831,940 1.0011 40.82 40.41 40.82 40.82 41.23 20,357 40.867 -1.96%
2005-04-15 0 1.020 1.020 1.030 1.020 1.030 328,000 336,440 1.0257 41.64 41.64 42.05 41.64 42.05 8,035 41.871 -1.92%
2005-04-14 0 1.040 1.040 1.050 1.030 1.040 466,000 482,530 1.0355 42.45 42.45 42.86 42.05 42.45 11,416 42.269 0.00%
2005-04-13 0 1.040 1.040 1.060 1.040 1.050 334,000 349,750 1.0472 42.45 42.45 43.27 42.45 42.86 8,182 42.745 -0.95%
2005-04-12 0 1.050 1.050 1.060 1.050 1.060 319,000 335,860 1.0529 42.86 42.86 43.27 42.86 43.27 7,815 42.978 0.00%
2005-04-11 0 1.050 1.040 1.050 1.040 1.060 392,000 411,790 1.0505 42.86 42.45 42.86 42.45 43.27 9,603 42.881 -0.94%
2005-04-08 0 1.060 1.050 1.060 1.040 1.060 653,000 683,380 1.0465 43.27 42.86 43.27 42.45 43.27 15,997 42.720 2.91%
2005-04-07 0 1.030 1.030 1.040 1.030 1.060 314,000 328,500 1.0462 42.05 42.05 42.45 42.05 43.27 7,692 42.706 -0.96%
2005-04-06 0 1.040 1.030 1.050 1.030 1.050 572,000 592,340 1.0356 42.45 42.05 42.86 42.05 42.86 14,013 42.272 0.97%
2005-04-04 0 1.030 1.020 1.030 1.010 1.030 331,000 338,020 1.0212 42.05 41.64 42.05 41.23 42.05 8,109 41.686 0.00%
2005-04-01 0 1.030 1.030 1.040 1.000 1.050 209,000 214,940 1.0284 42.05 42.05 42.45 40.82 42.86 5,120 41.981 -0.96%
2005-03-31 0 1.040 1.040 1.050 1.030 1.050 921,000 960,060 1.0424 42.45 42.45 42.86 42.05 42.86 22,562 42.552 1.96%
2005-03-30 0 1.020 1.020 1.030 1.020 1.040 488,000 500,390 1.0254 41.64 41.64 42.05 41.64 42.45 11,955 41.857 0.00%
2005-03-29 0 1.020 1.010 1.020 1.000 1.020 222,000 224,220 1.0100 41.64 41.23 41.64 40.82 41.64 5,438 41.229 -0.97%
2005-03-24 0 1.030 1.030 1.040 0.980 1.040 3,456,000 3,467,910 1.0034 42.05 42.05 42.45 40.00 42.45 84,663 40.961 0.00%
2005-03-23 0 1.030 1.020 1.030 1.010 1.050 1,249,000 1,285,100 1.0289 42.05 41.64 42.05 41.23 42.86 30,597 42.000 -1.90%
2005-03-22 0 1.050 1.050 1.060 1.050 1.070 1,681,000 1,770,740 1.0534 42.86 42.86 43.27 42.86 43.68 41,180 43.000 -1.87%
2005-03-21 0 1.070 1.070 1.080 1.050 1.130 2,604,000 2,823,670 1.0844 43.68 43.68 44.09 42.86 46.13 63,791 44.264 -5.31%
2005-03-18 0 1.130 1.120 1.130 1.120 1.140 496,000 563,480 1.1360 46.13 45.72 46.13 45.72 46.54 12,151 46.374 0.00%
2005-03-17 0 1.130 1.130 1.140 1.120 1.150 484,000 546,070 1.1282 46.13 46.13 46.54 45.72 46.94 11,857 46.055 -1.74%
2005-03-16 0 1.150 1.140 1.150 1.120 1.150 597,000 676,460 1.1331 46.94 46.54 46.94 45.72 46.94 14,625 46.254 2.68%
2005-03-15 0 1.120 1.120 1.140 1.110 1.160 1,142,000 1,296,680 1.1354 45.72 45.72 46.54 45.31 47.35 27,976 46.350 -3.45%
2005-03-14 0 1.160 1.160 1.170 1.160 1.180 915,000 1,071,200 1.1707 47.35 47.35 47.76 47.35 48.17 22,415 47.789 0.00%
2005-03-11 0 1.160 1.160 1.170 1.150 1.170 599,000 695,470 1.1611 47.35 47.35 47.76 46.94 47.76 14,674 47.395 0.00%
2005-03-10 0 1.160 1.160 1.170 1.130 1.170 520,000 601,410 1.1566 47.35 47.35 47.76 46.13 47.76 12,739 47.211 1.75%
2005-03-09 0 1.140 1.140 1.160 1.140 1.180 992,000 1,147,100 1.1564 46.54 46.54 47.35 46.54 48.17 24,302 47.203 -1.72%
2005-03-08 0 1.160 1.150 1.170 1.140 1.160 485,000 559,750 1.1541 47.35 46.94 47.76 46.54 47.35 11,881 47.112 1.75%
2005-03-07 0 1.140 1.140 1.150 1.130 1.180 1,311,000 1,513,250 1.1543 46.54 46.54 46.94 46.13 48.17 32,116 47.118 -1.72%
2005-03-04 0 1.160 1.160 1.170 1.160 1.180 808,000 943,580 1.1678 47.35 47.35 47.76 47.35 48.17 19,794 47.670 -0.85%
2005-03-03 0 1.170 1.160 1.170 1.150 1.180 769,000 898,360 1.1682 47.76 47.35 47.76 46.94 48.17 18,839 47.687 0.86%
2005-03-02 0 1.160 1.160 1.170 1.160 1.190 1,101,000 1,288,670 1.1705 47.35 47.35 47.76 47.35 48.58 26,972 47.779 -0.85%
2005-03-01 0 1.170 1.170 1.180 1.160 1.190 1,234,000 1,446,120 1.1719 47.76 47.76 48.17 47.35 48.58 30,230 47.837 -1.68%
2005-02-28 0 1.190 1.180 1.190 1.180 1.220 1,201,000 1,432,910 1.1931 48.58 48.17 48.58 48.17 49.80 29,421 48.703 -0.83%
2005-02-25 0 1.200 1.200 1.210 1.190 1.220 1,549,000 1,861,680 1.2019 48.98 48.98 49.39 48.58 49.80 37,947 49.061 0.84%
2005-02-24 0 1.190 1.180 1.190 1.150 1.200 3,214,000 3,767,530 1.1722 48.58 48.17 48.58 46.94 48.98 78,735 47.851 -1.65%
2005-02-23 0 1.210 1.210 1.220 1.200 1.230 1,317,400 1,596,122 1.2116 49.39 49.39 49.80 48.98 50.21 32,273 49.457 -1.63%
2005-02-22 0 1.230 1.220 1.230 1.220 1.250 827,000 1,017,410 1.2302 50.21 49.80 50.21 49.80 51.03 20,259 50.219 -0.81%
2005-02-21 0 1.240 1.230 1.240 1.230 1.250 698,000 864,430 1.2384 50.62 50.21 50.62 50.21 51.03 17,099 50.554 0.00%
2005-02-18 0 1.240 1.240 1.250 1.230 1.250 1,601,500 1,988,395 1.2416 50.62 50.62 51.03 50.21 51.03 39,233 50.682 -0.80%
2005-02-17 0 1.250 1.240 1.250 1.230 1.250 971,000 1,203,870 1.2398 51.03 50.62 51.03 50.21 51.03 23,787 50.610 1.63%
2005-02-16 0 1.230 1.230 1.240 1.230 1.270 4,114,000 5,126,000 1.2460 50.21 50.21 50.62 50.21 51.84 100,783 50.862 -2.38%
2005-02-15 0 1.260 1.250 1.260 1.160 1.270 6,731,000 8,294,940 1.2323 51.43 51.03 51.43 47.35 51.84 164,893 50.305 7.69%
2005-02-14 0 1.170 1.170 1.180 1.160 1.180 1,215,000 1,422,300 1.1706 47.76 47.76 48.17 47.35 48.17 29,764 47.785 0.86%
2005-02-08 0 1.160 1.160 1.170 1.160 1.190 1,361,000 1,603,580 1.1782 47.35 47.35 47.76 47.35 48.58 33,341 48.096 -1.69%
2005-02-07 0 1.180 1.170 1.180 1.160 1.180 2,285,599 2,689,169 1.1766 48.17 47.76 48.17 47.35 48.17 55,991 48.028 2.61%
2005-02-04 0 1.150 1.150 1.160 1.120 1.160 583,000 669,560 1.1485 46.94 46.94 47.35 45.72 47.35 14,282 46.881 0.88%
2005-02-03 0 1.140 1.140 1.150 1.130 1.150 485,000 554,270 1.1428 46.54 46.54 46.94 46.13 46.94 11,881 46.651 -1.72%
2005-02-02 0 1.160 1.150 1.160 1.130 1.160 687,000 787,570 1.1464 47.35 46.94 47.35 46.13 47.35 16,830 46.796 2.65%
2005-02-01 0 1.130 1.130 1.140 1.080 1.180 1,686,000 1,938,440 1.1497 46.13 46.13 46.54 44.09 48.17 41,303 46.932 -5.04%
2005-01-31 0 1.190 1.180 1.190 1.150 1.190 2,091,000 2,453,880 1.1735 48.58 48.17 48.58 46.94 48.58 51,224 47.905 1.71%
2005-01-28 0 1.170 1.160 1.170 1.150 1.190 844,000 983,970 1.1658 47.76 47.35 47.76 46.94 48.58 20,676 47.590 0.86%
2005-01-27 0 1.160 1.160 1.170 1.130 1.170 2,446,000 2,817,590 1.1519 47.35 47.35 47.76 46.13 47.76 59,921 47.022 2.65%
2005-01-26 0 1.130 1.130 1.140 1.120 1.190 5,843,000 6,732,760 1.1523 46.13 46.13 46.54 45.72 48.58 143,139 47.037 -3.42%
2005-01-25 0 1.170 1.170 1.180 1.140 1.280 9,585,000 11,231,810 1.1718 47.76 47.76 48.17 46.54 52.25 234,808 47.834 -11.36%
2005-01-24 0 1.320 1.320 1.330 1.310 1.340 1,279,000 1,691,990 1.3229 53.88 53.88 54.29 53.47 54.70 31,332 54.001 0.00%
2005-01-21 0 1.320 1.320 1.340 1.310 1.350 776,000 1,029,840 1.3271 53.88 53.88 54.70 53.47 55.11 19,010 54.173 -2.22%
2005-01-20 0 1.350 1.340 1.360 1.330 1.350 615,000 827,480 1.3455 55.11 54.70 55.52 54.29 55.11 15,066 54.924 -1.46%
2005-01-19 0 1.370 1.360 1.370 1.310 1.370 2,451,000 3,308,830 1.3500 55.92 55.52 55.92 53.47 55.92 60,043 55.107 4.58%
2005-01-18 0 1.310 1.310 1.320 1.280 1.360 3,011,000 3,957,330 1.3143 53.47 53.47 53.88 52.25 55.52 73,762 53.650 -5.07%
2005-01-17 0 1.380 1.360 1.380 1.360 1.380 997,000 1,363,280 1.3674 56.33 55.52 56.33 55.52 56.33 24,424 55.817 0.00%
2005-01-14 0 1.380 1.360 1.380 1.350 1.400 1,471,000 2,024,370 1.3762 56.33 55.52 56.33 55.11 57.15 36,036 56.177 -2.82%
2005-01-13 0 1.420 1.420 1.430 1.410 1.450 836,000 1,190,570 1.4241 57.97 57.97 58.37 57.56 59.19 20,480 58.134 -0.70%
2005-01-12 0 1.430 1.420 1.430 1.410 1.440 789,000 1,121,380 1.4213 58.37 57.97 58.37 57.56 58.78 19,329 58.017 -0.69%
2005-01-11 0 1.440 1.430 1.440 1.440 1.480 610,000 884,270 1.4496 58.78 58.37 58.78 58.78 60.41 14,943 59.174 -0.69%
2005-01-10 0 1.450 1.440 1.450 1.430 1.450 837,000 1,205,160 1.4399 59.19 58.78 59.19 58.37 59.19 20,504 58.776 0.00%
2005-01-07 0 1.450 1.440 1.460 1.430 1.480 1,468,000 2,130,820 1.4515 59.19 58.78 59.60 58.37 60.41 35,962 59.251 -2.03%
2005-01-06 0 1.480 1.480 1.490 1.460 1.490 679,000 1,001,740 1.4753 60.41 60.41 60.82 59.60 60.82 16,634 60.223 0.00%
2005-01-05 0 1.480 1.480 1.490 1.470 1.530 1,565,000 2,327,050 1.4869 60.41 60.41 60.82 60.01 62.46 38,339 60.697 -1.99%
2005-01-04 0 1.510 1.500 1.520 1.500 1.530 877,600 1,327,046 1.5121 61.64 61.23 62.05 61.23 62.46 21,499 61.726 -0.66%
2005-01-03 0 1.520 1.520 1.530 1.500 1.530 722,000 1,099,560 1.5229 62.05 62.05 62.46 61.23 62.46 17,687 62.167 -0.65%
2004-12-31 0 1.530 1.530 1.560 1.530 1.560 730,000 1,129,270 1.5469 62.46 62.46 63.68 62.46 63.68 17,883 63.147 0.00%
2004-12-30 0 1.530 1.540 1.550 1.510 1.550 2,568,000 3,935,220 1.5324 62.46 62.86 63.27 61.64 63.27 62,910 62.554 2.00%
2004-12-29 0 1.500 1.500 1.510 1.480 1.510 1,333,000 1,993,140 1.4952 61.23 61.23 61.64 60.41 61.64 32,655 61.036 2.04%
2004-12-28 0 1.470 1.460 1.470 1.450 1.470 519,500 755,375 1.4540 60.01 59.60 60.01 59.19 60.01 12,726 59.355 1.38%
2004-12-24 0 1.450 1.450 1.460 1.440 1.460 315,400 457,964 1.4520 59.19 59.19 59.60 58.78 59.60 7,727 59.272 0.00%
2004-12-23 0 1.450 1.450 1.460 1.440 1.470 1,186,000 1,719,000 1.4494 59.19 59.19 59.60 58.78 60.01 29,054 59.166 -1.36%
2004-12-22 0 1.470 1.460 1.480 1.450 1.480 512,000 751,770 1.4683 60.01 59.60 60.41 59.19 60.41 12,543 59.937 -0.68%
2004-12-21 0 1.480 1.470 1.480 1.440 1.480 758,000 1,109,500 1.4637 60.41 60.01 60.41 58.78 60.41 18,569 59.750 0.68%
2004-12-20 0 1.470 1.460 1.490 1.460 1.520 1,176,000 1,760,060 1.4966 60.01 59.60 60.82 59.60 62.05 28,809 61.094 -0.68%
2004-12-17 1 - - - - - 0 0 - 60.41 - - - - 0 - 0.00%
2004-12-16 0 1.480 1.480 1.490 1.470 1.520 1,207,000 1,795,610 1.4877 60.41 60.41 60.82 60.01 62.05 29,568 60.727 -2.63%
2004-12-15 0 1.520 1.510 1.520 1.440 1.540 3,090,000 4,589,080 1.4851 62.05 61.64 62.05 58.78 62.86 75,697 60.624 5.56%
2004-12-14 0 1.440 1.440 1.450 1.420 1.480 2,108,000 3,054,200 1.4489 58.78 58.78 59.19 57.97 60.41 51,641 59.143 -2.70%
2004-12-13 0 1.480 1.470 1.480 1.450 1.520 1,364,000 2,034,900 1.4919 60.41 60.01 60.41 59.19 62.05 33,415 60.899 -3.27%
2004-12-10 0 1.530 1.520 1.540 1.520 1.540 726,000 1,110,370 1.5294 62.46 62.05 62.86 62.05 62.86 17,785 62.432 -1.29%
2004-12-09 0 1.550 1.530 1.550 1.520 1.550 1,035,000 1,586,440 1.5328 63.27 62.46 63.27 62.05 63.27 25,355 62.569 0.65%
2004-12-08 0 1.540 1.540 1.550 1.520 1.580 1,898,000 2,938,150 1.5480 62.86 62.86 63.27 62.05 64.50 46,496 63.191 -2.53%
2004-12-07 0 1.580 1.580 1.590 1.580 1.600 1,218,000 1,930,880 1.5853 64.50 64.50 64.90 64.50 65.31 29,838 64.712 -0.63%
2004-12-06 0 1.590 1.590 1.610 1.590 1.630 750,000 1,201,050 1.6014 64.90 64.90 65.72 64.90 66.54 18,373 65.370 -1.24%
2004-12-03 0 1.610 1.610 1.620 1.600 1.640 2,905,000 4,711,410 1.6218 65.72 65.72 66.13 65.31 66.95 71,165 66.204 1.26%
2004-12-02 0 1.590 1.580 1.590 1.580 1.620 3,082,000 4,925,880 1.5983 64.90 64.50 64.90 64.50 66.13 75,501 65.242 0.00%
2004-12-01 0 1.590 1.590 1.600 1.580 1.610 2,539,000 4,043,460 1.5925 64.90 64.90 65.31 64.50 65.72 62,199 65.008 -1.24%
2004-11-30 0 1.610 1.610 1.620 1.610 1.630 1,475,000 2,391,170 1.6211 65.72 65.72 66.13 65.72 66.54 36,134 66.175 -0.62%
2004-11-29 0 1.620 1.620 1.630 1.610 1.650 2,218,000 3,610,640 1.6279 66.13 66.13 66.54 65.72 67.35 54,335 66.451 0.62%
2004-11-26 0 1.610 1.610 1.620 1.610 1.660 3,205,000 5,240,430 1.6351 65.72 65.72 66.13 65.72 67.76 78,514 66.745 -3.01%
2004-11-25 0 1.660 1.650 1.670 1.660 1.670 2,369,000 3,943,110 1.6645 67.76 67.35 68.17 67.76 68.17 58,035 67.944 0.00%
2004-11-24 0 1.660 1.660 1.670 1.660 1.680 1,510,000 2,517,910 1.6675 67.76 67.76 68.17 67.76 68.58 36,991 68.068 0.00%
2004-11-23 0 1.660 1.670 1.680 1.660 1.670 1,824,000 3,039,500 1.6664 67.76 68.17 68.58 67.76 68.17 44,683 68.023 0.00%
2004-11-22 0 1.660 1.660 1.670 1.630 1.670 1,954,000 3,220,790 1.6483 67.76 67.76 68.17 66.54 68.17 47,868 67.285 -0.60%
2004-11-19 0 1.670 1.670 1.680 1.660 1.690 2,546,000 4,261,760 1.6739 68.17 68.17 68.58 67.76 68.99 62,371 68.330 -0.60%
2004-11-18 0 1.680 1.680 1.690 1.680 1.720 2,985,000 5,072,900 1.6995 68.58 68.58 68.99 68.58 70.21 73,125 69.373 -0.59%
2004-11-17 0 1.690 1.670 1.680 1.670 1.700 2,562,000 4,309,180 1.6820 68.99 68.17 68.58 68.17 69.39 62,763 68.658 0.60%
2004-11-16 0 1.680 1.680 1.690 1.680 1.710 2,310,000 3,903,550 1.6898 68.58 68.58 68.99 68.58 69.80 56,589 68.980 -1.75%
2004-11-15 0 1.710 1.700 1.710 1.690 1.730 5,390,000 9,238,000 1.7139 69.80 69.39 69.80 68.99 70.62 132,041 69.963 0.59%
2004-11-12 0 1.700 1.690 1.700 1.690 1.720 3,074,000 5,216,830 1.6971 69.39 68.99 69.39 68.99 70.21 75,305 69.276 1.19%
2004-11-11 0 1.680 1.680 1.690 1.680 1.700 2,393,000 4,024,030 1.6816 68.58 68.58 68.99 68.58 69.39 58,622 68.643 -0.59%
2004-11-10 0 1.690 1.690 1.700 1.690 1.710 4,268,331 7,243,483 1.6970 68.99 68.99 69.39 68.99 69.80 104,563 69.274 -1.74%
2004-11-09 0 1.720 1.710 1.720 1.700 1.730 1,342,000 2,288,840 1.7055 70.21 69.80 70.21 69.39 70.62 32,876 69.621 0.00%
2004-11-08 0 1.720 1.710 1.720 1.710 1.740 1,188,600 2,043,998 1.7197 70.21 69.80 70.21 69.80 71.03 29,118 70.198 -0.58%
2004-11-05 0 1.730 1.720 1.730 1.720 1.770 8,579,340 14,968,181 1.7447 70.62 70.21 70.62 70.21 72.25 210,172 71.219 1.17%
2004-11-04 0 1.710 1.700 1.710 1.700 1.730 2,681,600 4,601,756 1.7160 69.80 69.39 69.80 69.39 70.62 65,692 70.050 -0.58%
2004-11-03 0 1.720 1.710 1.720 1.670 1.740 5,895,340 10,122,585 1.7170 70.21 69.80 70.21 68.17 71.03 144,421 70.091 1.78%
2004-11-02 0 1.690 1.680 1.690 1.670 1.700 1,454,000 2,447,660 1.6834 68.99 68.58 68.99 68.17 69.39 35,619 68.717 1.20%
2004-11-01 0 1.670 1.670 1.680 1.670 1.710 2,519,000 4,253,540 1.6886 68.17 68.17 68.58 68.17 69.80 61,709 68.929 -1.18%
2004-10-29 0 1.690 1.680 1.690 1.660 1.690 1,469,000 2,458,700 1.6737 68.99 68.58 68.99 67.76 68.99 35,987 68.322 0.00%
2004-10-28 0 1.690 1.680 1.690 1.680 1.700 2,322,000 3,925,230 1.6905 68.99 68.58 68.99 68.58 69.39 56,883 69.005 1.81%
2004-10-27 0 1.660 1.660 1.670 1.660 1.700 2,141,000 3,578,940 1.6716 67.76 67.76 68.17 67.76 69.39 52,449 68.236 -1.19%
2004-10-26 0 1.680 1.680 1.690 1.670 1.700 2,710,000 4,561,500 1.6832 68.58 68.58 68.99 68.17 69.39 66,388 68.710 0.00%
2004-10-25 0 1.680 1.670 1.680 1.660 1.700 2,080,000 3,496,910 1.6812 68.58 68.17 68.58 67.76 69.39 50,955 68.628 -2.33%
2004-10-21 0 1.720 1.710 1.720 1.720 1.760 8,888,000 15,435,090 1.7366 70.21 69.80 70.21 70.21 71.84 217,734 70.890 -1.71%
2004-10-20 0 1.750 1.720 1.750 1.700 1.760 15,875,000 27,604,860 1.7389 71.44 70.21 71.44 69.39 71.84 388,898 70.982 2.34%
2004-10-19 0 1.710 1.710 1.720 1.670 1.750 7,144,150 12,210,855 1.7092 69.80 69.80 70.21 68.17 71.44 175,014 69.771 2.40%
2004-10-18 0 1.670 1.660 1.670 1.660 1.710 2,563,465 4,312,837 1.6824 68.17 67.76 68.17 67.76 69.80 62,798 68.677 -1.76%
2004-10-15 0 1.700 1.700 1.710 1.680 1.720 2,230,000 3,793,430 1.7011 69.39 69.39 69.80 68.58 70.21 54,629 69.439 -0.58%
2004-10-14 0 1.710 1.700 1.710 1.680 1.720 2,651,000 4,519,780 1.7049 69.80 69.39 69.80 68.58 70.21 64,943 69.596 1.18%
2004-10-13 0 1.690 1.690 1.700 1.690 1.720 2,372,000 4,030,340 1.6991 68.99 68.99 69.39 68.99 70.21 58,108 69.359 -1.17%
2004-10-12 0 1.710 1.700 1.710 1.700 1.730 3,653,000 6,267,200 1.7156 69.80 69.39 69.80 69.39 70.62 89,489 70.033 1.18%
2004-10-11 0 1.690 1.690 1.700 1.680 1.730 4,987,000 8,495,410 1.7035 68.99 68.99 69.39 68.58 70.62 122,169 69.538 -1.74%
2004-10-08 0 1.720 1.710 1.730 1.700 1.800 10,640,000 18,535,040 1.7420 70.21 69.80 70.62 69.39 73.48 260,653 71.110 -2.82%
2004-10-07 0 1.770 1.770 1.780 1.750 1.860 18,375,000 33,270,640 1.8106 72.25 72.25 72.66 71.44 75.93 450,141 73.912 1.14%
2004-10-06 0 1.750 1.740 1.750 1.730 1.770 2,607,000 4,551,650 1.7459 71.44 71.03 71.44 70.62 72.25 63,865 71.270 -1.13%
2004-10-05 0 1.770 1.770 1.780 1.740 1.780 2,494,000 4,391,240 1.7607 72.25 72.25 72.66 71.03 72.66 61,097 71.874 1.55%
2004-10-04 0 1.840 1.840 1.850 1.780 1.860 10,587,000 19,332,380 1.8260 71.15 71.15 71.54 68.83 71.92 273,788 70.611 5.75%
2004-09-30 0 1.740 1.740 1.750 1.730 1.770 1,941,000 3,403,390 1.7534 67.28 67.28 67.67 66.90 68.44 50,196 67.802 1.16%
2004-09-28 0 1.720 1.710 1.720 1.700 1.720 727,022 1,240,717 1.7066 66.51 66.12 66.51 65.74 66.51 18,801 65.991 -0.58%
2004-09-27 0 1.730 1.710 1.730 1.660 1.730 4,186,000 7,119,610 1.7008 66.90 66.12 66.90 64.19 66.90 108,253 65.768 -1.14%
2004-09-24 0 1.750 1.740 1.750 1.730 1.780 3,101,090 5,421,213 1.7482 67.67 67.28 67.67 66.90 68.83 80,197 67.599 -2.23%
2004-09-23 0 1.790 1.780 1.790 1.760 1.800 1,819,000 3,236,960 1.7795 69.22 68.83 69.22 68.06 69.60 47,041 68.812 -0.56%
2004-09-22 0 1.800 1.790 1.810 1.790 1.870 6,782,000 12,369,120 1.8238 69.60 69.22 69.99 69.22 72.31 175,388 70.524 -1.64%
2004-09-21 0 1.830 1.820 1.840 1.790 1.840 5,413,000 9,913,380 1.8314 70.76 70.38 71.15 69.22 71.15 139,985 70.818 1.10%
2004-09-20 0 1.810 1.800 1.810 1.770 1.830 5,111,050 9,175,763 1.7953 69.99 69.60 69.99 68.44 70.76 132,176 69.421 -0.55%
2004-09-17 0 1.820 1.820 1.830 1.820 1.890 5,439,000 9,967,750 1.8326 70.38 70.38 70.76 70.38 73.08 140,657 70.866 -2.15%
2004-09-16 0 1.860 1.860 1.870 1.800 1.880 5,512,000 10,209,090 1.8522 71.92 71.92 72.31 69.60 72.70 142,545 71.620 2.20%
2004-09-15 0 1.820 1.820 1.830 1.800 1.840 3,581,000 6,519,070 1.8205 70.38 70.38 70.76 69.60 71.15 92,608 70.395 -0.55%
2004-09-14 0 1.830 1.830 1.840 1.780 1.870 16,175,330 29,739,597 1.8386 70.76 70.76 71.15 68.83 72.31 418,307 71.095 3.39%
2004-09-13 0 1.770 1.760 1.770 1.720 1.800 11,967,693 21,108,078 1.7638 68.44 68.06 68.44 66.51 69.60 309,494 68.202 4.12%
2004-09-10 0 1.700 1.700 1.710 1.680 1.700 660,000 1,119,280 1.6959 65.74 65.74 66.12 64.96 65.74 17,068 65.577 1.19%
2004-09-09 0 1.680 1.680 1.690 1.670 1.700 1,275,000 2,149,890 1.6862 64.96 64.96 65.35 64.58 65.74 32,973 65.202 -0.59%
2004-09-08 0 1.690 1.690 1.700 1.690 1.720 2,177,122 3,700,851 1.6999 65.35 65.35 65.74 65.35 66.51 56,302 65.732 -1.17%
2004-09-07 0 1.710 1.700 1.710 1.690 1.710 2,936,000 4,994,500 1.7011 66.12 65.74 66.12 65.35 66.12 75,927 65.780 1.18%
2004-09-06 0 1.690 1.690 1.700 1.690 1.710 2,016,000 3,415,710 1.6943 65.35 65.35 65.74 65.35 66.12 52,135 65.516 -1.17%
2004-09-03 0 1.710 1.700 1.710 1.690 1.730 2,596,000 4,429,200 1.7062 66.12 65.74 66.12 65.35 66.90 67,135 65.975 -1.16%
2004-09-02 0 1.730 1.720 1.730 1.700 1.760 4,849,000 8,410,760 1.7345 66.90 66.51 66.90 65.74 68.06 125,399 67.072 1.76%
2004-09-01 0 1.700 1.690 1.700 1.670 1.710 3,288,000 5,573,950 1.6952 65.74 65.35 65.74 64.58 66.12 85,030 65.553 1.80%
2004-08-31 0 1.670 1.660 1.670 1.650 1.690 1,737,000 2,883,760 1.6602 64.58 64.19 64.58 63.80 65.35 44,920 64.197 -1.18%
2004-08-30 0 1.690 1.690 1.700 1.670 1.710 1,505,000 2,546,940 1.6923 65.35 65.35 65.74 64.58 66.12 38,921 65.440 1.20%
2004-08-27 0 1.670 1.670 1.680 1.670 1.780 6,547,000 11,212,850 1.7127 64.58 64.58 64.96 64.58 68.83 169,311 66.226 -6.70%
2004-08-26 0 1.790 1.790 1.800 1.750 1.860 5,926,000 10,719,870 1.8090 69.22 69.22 69.60 67.67 71.92 153,251 69.950 -2.19%
2004-08-25 0 1.830 1.830 1.840 1.640 1.830 5,839,000 10,204,960 1.7477 70.76 70.76 71.15 63.42 70.76 151,001 67.582 10.24%
2004-08-24 0 1.660 1.620 1.660 1.610 1.660 724,000 1,179,490 1.6291 64.19 62.64 64.19 62.26 64.19 18,723 62.996 2.47%
2004-08-23 0 1.620 1.610 1.620 1.610 1.620 258,000 415,910 1.6121 62.64 62.26 62.64 62.26 62.64 6,672 62.336 0.62%
2004-08-20 0 1.610 1.600 1.620 1.600 1.640 369,000 596,370 1.6162 62.26 61.87 62.64 61.87 63.42 9,543 62.495 -1.23%
2004-08-19 0 1.630 1.630 1.640 1.600 1.660 1,126,600 1,840,068 1.6333 63.03 63.03 63.42 61.87 64.19 29,135 63.157 1.87%
2004-08-18 0 1.600 1.600 1.630 1.600 1.630 276,000 444,420 1.6102 61.87 61.87 63.03 61.87 63.03 7,138 62.265 0.63%
2004-08-17 0 1.590 1.590 1.600 1.570 1.600 299,000 476,690 1.5943 61.48 61.48 61.87 60.71 61.87 7,732 61.649 1.92%
2004-08-16 0 1.560 1.550 1.570 1.510 1.570 702,000 1,086,780 1.5481 60.32 59.94 60.71 58.39 60.71 18,154 59.864 -1.89%
2004-08-13 0 1.590 1.580 1.590 1.580 1.610 515,000 819,770 1.5918 61.48 61.10 61.48 61.10 62.26 13,318 61.552 -1.24%
2004-08-12 0 1.610 1.600 1.610 1.580 1.620 311,000 496,170 1.5954 62.26 61.87 62.26 61.10 62.64 8,043 61.692 0.62%
2004-08-11 0 1.600 1.590 1.600 1.590 1.620 1,112,000 1,783,010 1.6034 61.87 61.48 61.87 61.48 62.64 28,757 62.002 -0.62%
2004-08-10 0 1.610 1.610 1.620 1.610 1.630 766,000 1,236,790 1.6146 62.26 62.26 62.64 62.26 63.03 19,809 62.435 -0.62%
2004-08-09 0 1.620 1.620 1.640 1.620 1.650 1,282,616 2,095,086 1.6334 62.64 62.64 63.42 62.64 63.80 33,169 63.163 -1.82%
2004-08-06 0 1.650 1.640 1.650 1.640 1.660 2,165,000 3,559,520 1.6441 63.80 63.42 63.80 63.42 64.19 55,989 63.576 -1.79%
2004-08-05 0 1.680 1.670 1.680 1.660 1.690 669,862 1,117,685 1.6685 64.96 64.58 64.96 64.19 65.35 17,323 64.520 1.20%
2004-08-04 0 1.660 1.650 1.680 1.640 1.680 470,000 777,620 1.6545 64.19 63.80 64.96 63.42 64.96 12,155 63.978 0.61%
2004-08-03 0 1.650 1.650 1.660 1.650 1.680 897,000 1,492,790 1.6642 63.80 63.80 64.19 63.80 64.96 23,197 64.352 -1.20%
2004-08-02 0 1.670 1.670 1.700 1.670 1.700 973,000 1,636,020 1.6814 64.58 64.58 65.74 64.58 65.74 25,163 65.018 -2.91%
2004-07-30 0 1.720 1.720 1.730 1.720 1.750 1,059,000 1,833,570 1.7314 66.51 66.51 66.90 66.51 67.67 27,387 66.951 1.18%
2004-07-29 0 1.700 1.690 1.700 1.680 1.700 306,000 517,500 1.6912 65.74 65.35 65.74 64.96 65.74 7,913 65.395 1.19%
2004-07-28 0 1.680 1.680 1.690 1.680 1.710 1,561,000 2,630,760 1.6853 64.96 64.96 65.35 64.96 66.12 40,369 65.168 0.60%
2004-07-27 0 1.670 1.660 1.680 1.670 1.680 592,000 989,630 1.6717 64.58 64.19 64.96 64.58 64.96 15,310 64.641 -1.18%
2004-07-26 0 1.690 1.680 1.690 1.640 1.690 556,000 929,440 1.6717 65.35 64.96 65.35 63.42 65.35 14,379 64.640 -0.59%
2004-07-23 0 1.700 1.700 1.710 1.690 1.710 408,000 692,530 1.6974 65.74 65.74 66.12 65.35 66.12 10,551 65.635 -1.16%
2004-07-22 0 1.720 1.710 1.720 1.700 1.720 539,000 920,190 1.7072 66.51 66.12 66.51 65.74 66.51 13,939 66.016 -0.58%
2004-07-21 0 1.730 1.730 1.740 1.730 1.770 1,047,000 1,825,340 1.7434 66.90 66.90 67.28 66.90 68.44 27,076 67.415 0.58%
2004-07-20 0 1.720 1.720 1.730 1.690 1.720 218,000 371,810 1.7056 66.51 66.51 66.90 65.35 66.51 5,638 65.951 0.00%
2004-07-19 0 1.720 1.740 1.750 1.690 1.720 351,000 602,110 1.7154 66.51 67.28 67.67 65.35 66.51 9,077 66.333 0.00%
2004-07-16 0 1.720 1.700 1.720 1.680 1.720 204,000 346,430 1.6982 66.51 65.74 66.51 64.96 66.51 5,276 65.666 1.78%
2004-07-15 0 1.690 1.690 1.700 1.680 1.700 333,000 562,240 1.6884 65.35 65.35 65.74 64.96 65.74 8,612 65.288 0.00%
2004-07-14 0 1.690 1.680 1.690 1.660 1.690 1,620,000 2,727,810 1.6838 65.35 64.96 65.35 64.19 65.35 41,894 65.111 -1.17%
2004-07-13 0 1.710 1.710 1.720 1.700 1.750 1,305,000 2,239,560 1.7161 66.12 66.12 66.51 65.74 67.67 33,748 66.361 -2.84%
2004-07-12 0 1.760 1.750 1.760 1.750 1.790 291,000 514,790 1.7690 68.06 67.67 68.06 67.67 69.22 7,525 68.406 -1.12%
2004-07-09 0 1.780 1.770 1.780 1.760 1.790 990,000 1,754,520 1.7722 68.83 68.44 68.83 68.06 69.22 25,602 68.530 0.56%
2004-07-08 0 1.770 1.770 1.780 1.770 1.840 1,306,000 2,347,530 1.7975 68.44 68.44 68.83 68.44 71.15 33,774 69.507 -2.75%
2004-07-07 0 1.820 1.820 1.830 1.780 1.820 977,000 1,763,980 1.8055 70.38 70.38 70.76 68.83 70.38 25,266 69.816 0.55%
2004-07-06 0 1.810 1.800 1.810 1.750 1.830 1,144,000 2,067,320 1.8071 69.99 69.60 69.99 67.67 70.76 29,585 69.878 2.26%
2004-07-05 0 1.770 1.770 1.780 1.760 1.790 705,060 1,253,094 1.7773 68.44 68.44 68.83 68.06 69.22 18,233 68.725 -1.12%
2004-07-02 0 1.790 1.780 1.800 1.750 1.800 1,520,000 2,699,550 1.7760 69.22 68.83 69.60 67.67 69.60 39,308 68.676 -0.56%
2004-06-30 0 1.800 1.790 1.800 1.740 1.820 2,362,000 4,239,150 1.7947 69.60 69.22 69.60 67.28 70.38 61,083 69.400 3.45%
2004-06-29 0 1.740 1.740 1.750 1.730 1.770 478,000 832,700 1.7421 67.28 67.28 67.67 66.90 68.44 12,361 67.363 -1.69%
2004-06-28 0 1.770 1.770 1.780 1.770 1.780 1,395,000 2,479,500 1.7774 68.44 68.44 68.83 68.44 68.83 36,076 68.730 0.00%
2004-06-25 0 1.770 1.770 1.780 1.760 1.800 1,284,000 2,279,220 1.7751 68.44 68.44 68.83 68.06 69.60 33,205 68.640 -2.75%
2004-06-24 0 1.820 1.800 1.820 1.800 1.850 996,000 1,815,780 1.8231 70.38 69.60 70.38 69.60 71.54 25,757 70.496 1.11%
2004-06-23 0 1.800 1.780 1.800 1.730 1.800 336,000 596,990 1.7768 69.60 68.83 69.60 66.90 69.60 8,689 68.705 4.65%
2004-06-21 0 1.720 1.720 1.730 1.710 1.750 674,000 1,161,440 1.7232 66.51 66.51 66.90 66.12 67.67 17,430 66.634 0.58%
2004-06-18 0 1.710 1.710 1.740 1.640 1.720 904,000 1,520,550 1.6820 66.12 66.12 67.28 63.42 66.51 23,378 65.041 -0.58%
2004-06-17 0 1.720 1.720 1.730 1.720 1.810 1,708,691 2,989,148 1.7494 66.51 66.51 66.90 66.51 69.99 44,188 67.646 -4.44%
2004-06-16 0 1.800 1.790 1.800 1.790 1.830 785,000 1,418,130 1.8065 69.60 69.22 69.60 69.22 70.76 20,301 69.856 1.12%
2004-06-15 0 1.780 1.770 1.780 1.780 1.820 2,853,397 5,136,605 1.8002 68.83 68.44 68.83 68.83 70.38 73,791 69.610 -1.66%
2004-06-14 0 1.810 1.810 1.820 1.780 1.910 2,115,000 3,877,310 1.8332 69.99 69.99 70.38 68.83 73.86 54,696 70.889 -5.73%
2004-06-11 0 1.920 1.900 1.920 1.890 1.930 1,712,090 3,262,618 1.9056 74.24 73.47 74.24 73.08 74.63 44,276 73.688 -1.03%
2004-06-10 0 1.940 1.930 1.960 1.920 1.960 1,222,000 2,367,880 1.9377 75.02 74.63 75.79 74.24 75.79 31,602 74.928 -1.02%
2004-06-09 0 1.960 1.960 1.980 1.960 1.990 727,000 1,438,420 1.9786 75.79 75.79 76.56 75.79 76.95 18,801 76.508 -0.51%
2004-06-08 0 1.970 1.970 1.980 1.970 2.050 1,338,000 2,678,810 2.0021 76.18 76.18 76.56 76.18 79.27 34,602 77.418 -0.51%
2004-06-07 0 1.980 1.970 1.980 1.930 1.980 1,562,000 3,058,610 1.9581 76.56 76.18 76.56 74.63 76.56 40,395 75.718 4.21%
2004-06-04 0 1.900 1.900 1.910 1.890 1.920 420,000 798,240 1.9006 73.47 73.47 73.86 73.08 74.24 10,862 73.492 1.06%
2004-06-03 0 1.880 1.880 1.910 1.880 1.960 1,770,000 3,393,890 1.9175 72.70 72.70 73.86 72.70 75.79 45,774 74.145 -3.59%
2004-06-02 0 1.950 1.930 1.960 1.900 1.950 666,000 1,284,580 1.9288 75.40 74.63 75.79 73.47 75.40 17,223 74.584 2.63%
2004-06-01 0 1.900 1.900 1.910 1.890 1.950 853,000 1,631,900 1.9131 73.47 73.47 73.86 73.08 75.40 22,059 73.978 -1.55%
2004-05-31 0 1.930 1.930 1.950 1.870 1.940 1,364,000 2,605,390 1.9101 74.63 74.63 75.40 72.31 75.02 35,274 73.861 -0.52%
2004-05-28 0 1.940 1.930 1.940 1.900 1.980 2,811,000 5,432,260 1.9325 75.02 74.63 75.02 73.47 76.56 72,695 74.727 2.65%
2004-05-27 0 1.890 1.880 1.890 1.850 1.900 2,441,000 4,583,370 1.8777 73.08 72.70 73.08 71.54 73.47 63,126 72.606 2.72%
2004-05-25 0 1.840 1.830 1.860 1.830 1.870 598,000 1,103,450 1.8452 71.15 70.76 71.92 70.76 72.31 15,465 71.353 -2.13%
2004-05-24 0 1.880 1.860 1.870 1.840 1.900 1,276,000 2,392,690 1.8751 72.70 71.92 72.31 71.15 73.47 32,998 72.509 3.87%
2004-05-21 0 1.810 1.800 1.820 1.670 1.830 2,352,000 4,173,700 1.7745 69.99 69.60 70.38 64.58 70.76 60,825 68.619 8.38%
2004-05-20 0 1.670 1.670 1.680 1.650 1.700 787,000 1,318,900 1.6759 64.58 64.58 64.96 63.80 65.74 20,352 64.803 -1.18%
2004-05-19 0 1.690 1.690 1.700 1.610 1.690 2,991,000 4,967,610 1.6609 65.35 65.35 65.74 62.26 65.35 77,350 64.223 8.33%
2004-05-18 0 1.560 1.540 1.560 1.540 1.630 2,251,936 3,580,974 1.5902 60.32 59.55 60.32 59.55 63.03 58,237 61.490 -0.64%
2004-05-17 0 1.570 1.560 1.570 1.550 1.720 2,498,064 4,056,691 1.6239 60.71 60.32 60.71 59.94 66.51 64,602 62.795 -11.30%
2004-05-14 0 1.770 1.770 1.790 1.750 1.860 1,279,000 2,277,820 1.7809 68.44 68.44 69.22 67.67 71.92 33,076 68.866 -5.35%
2004-05-13 0 1.870 1.850 1.870 1.850 1.900 549,000 1,023,620 1.8645 72.31 71.54 72.31 71.54 73.47 14,198 72.098 -1.06%
2004-05-12 0 1.890 1.890 1.900 1.890 1.950 797,000 1,528,750 1.9181 73.08 73.08 73.47 73.08 75.40 20,611 74.171 0.00%
2004-05-11 0 1.890 1.890 1.900 1.840 1.900 764,000 1,428,680 1.8700 73.08 73.08 73.47 71.15 73.47 19,758 72.310 2.16%
2004-05-10 0 1.850 1.850 1.870 1.830 1.950 1,457,670 2,725,356 1.8697 71.54 71.54 72.31 70.76 75.40 37,697 72.297 -5.61%
2004-05-07 0 1.960 1.960 1.980 1.960 1.990 578,000 1,142,020 1.9758 75.79 75.79 76.56 75.79 76.95 14,948 76.402 -1.51%
2004-05-06 0 1.990 1.980 2.025 1.980 2.075 1,903,000 3,846,050 2.0210 76.95 76.56 78.30 76.56 80.24 49,213 78.151 -1.73%
2004-05-05 0 2.025 2.025 2.050 2.025 2.100 713,000 1,452,700 2.0374 78.30 78.30 79.27 78.30 81.20 18,439 78.785 -2.41%
2004-05-04 0 2.075 2.050 2.075 2.025 2.100 1,449,000 2,994,425 2.0665 80.24 79.27 80.24 78.30 81.20 37,472 79.910 4.27%
2004-05-03 0 1.990 1.990 2.000 1.980 2.000 361,600 721,440 1.9951 76.95 76.95 77.34 76.56 77.34 9,351 77.149 -0.50%
2004-04-30 0 2.000 1.990 2.000 1.930 2.000 1,368,000 2,693,160 1.9687 77.34 76.95 77.34 74.63 77.34 35,378 76.126 1.01%
2004-04-29 0 1.980 1.980 2.000 1.950 2.075 3,590,000 7,214,420 2.0096 76.56 76.56 77.34 75.40 80.24 92,840 77.708 -7.91%
2004-04-28 0 2.150 2.125 2.150 2.125 2.175 837,000 1,809,975 2.1625 83.14 82.17 83.14 82.17 84.10 21,645 83.619 -1.15%
2004-04-27 0 2.175 2.150 2.175 2.125 2.200 1,950,000 4,221,375 2.1648 84.10 83.14 84.10 82.17 85.07 50,429 83.710 -1.14%
2004-04-26 0 2.200 2.175 2.200 2.200 2.275 563,000 1,250,200 2.2206 85.07 84.10 85.07 85.07 87.97 14,560 85.868 -4.35%
2004-04-23 0 2.300 2.275 2.300 2.250 2.300 900,000 2,056,100 2.2846 88.94 87.97 88.94 87.00 88.94 23,275 88.340 2.22%
2004-04-22 0 2.250 2.250 2.275 2.150 2.250 1,452,000 3,190,525 2.1973 87.00 87.00 87.97 83.14 87.00 37,550 84.968 2.27%
2004-04-21 0 2.200 2.175 2.200 2.150 2.250 2,110,000 4,570,625 2.1662 85.07 84.10 85.07 83.14 87.00 54,566 83.763 -2.22%
2004-04-20 0 2.250 2.250 2.275 2.200 2.325 1,300,000 2,978,025 2.2908 87.00 87.00 87.97 85.07 89.90 33,619 88.581 -3.23%
2004-04-19 0 2.325 2.300 2.350 2.300 2.350 653,000 1,510,925 2.3138 89.90 88.94 90.87 88.94 90.87 16,887 89.472 -1.06%
2004-04-16 0 2.350 2.325 2.350 2.275 2.350 926,000 2,164,400 2.3374 90.87 89.90 90.87 87.97 90.87 23,947 90.383 2.17%
2004-04-15 0 2.300 2.275 2.300 2.250 2.325 1,665,000 3,806,925 2.2864 88.94 87.97 88.94 87.00 89.90 43,058 88.413 1.10%
2004-04-14 0 2.275 2.250 2.275 2.275 2.400 2,918,000 6,823,908 2.3386 87.97 87.00 87.97 87.97 92.80 75,462 90.429 -6.19%
2004-04-13 0 2.425 2.425 2.450 2.425 2.550 3,434,000 8,566,425 2.4946 93.77 93.77 94.74 93.77 98.60 88,806 96.462 -3.96%
2004-04-08 0 2.525 2.500 2.525 2.475 2.525 2,859,000 7,173,350 2.5090 97.64 96.67 97.64 95.70 97.64 73,936 97.021 2.02%
2004-04-07 0 2.475 2.475 2.500 2.400 2.525 2,951,000 7,267,700 2.4628 95.70 95.70 96.67 92.80 97.64 76,315 95.233 1.02%
2004-04-06 0 2.450 2.425 2.450 2.375 2.475 6,051,000 14,786,725 2.4437 94.74 93.77 94.74 91.84 95.70 156,484 94.494 5.38%
2004-04-02 0 2.325 2.325 2.350 2.225 2.350 3,907,000 8,992,150 2.3015 89.90 89.90 90.87 86.04 90.87 101,038 88.998 5.68%
2004-04-01 0 2.200 2.175 2.200 2.150 2.200 1,407,000 3,076,575 2.1866 85.07 84.10 85.07 83.14 85.07 36,386 84.553 1.15%
2004-03-31 0 2.175 2.175 2.200 2.175 2.225 1,348,000 2,943,550 2.1836 84.10 84.10 85.07 84.10 86.04 34,860 84.438 -1.14%
2004-03-30 0 2.200 2.175 2.200 2.150 2.225 6,491,000 14,160,225 2.1815 85.07 84.10 85.07 83.14 86.04 167,862 84.356 1.15%
2004-03-29 0 2.175 2.150 2.175 2.125 2.300 4,744,000 10,524,775 2.2185 84.10 83.14 84.10 82.17 88.94 122,684 85.788 -6.45%
2004-03-26 0 2.325 2.300 2.350 2.300 2.375 2,052,000 4,818,850 2.3484 89.90 88.94 90.87 88.94 91.84 53,066 90.808 1.09%
2004-03-25 0 2.300 2.275 2.300 2.275 2.375 1,546,000 3,578,875 2.3149 88.94 87.97 88.94 87.97 91.84 39,981 89.515 -3.16%
2004-03-24 0 2.375 2.375 2.400 2.350 2.400 1,058,000 2,511,125 2.3735 91.84 91.84 92.80 90.87 92.80 27,361 91.778 0.00%
2004-03-23 0 2.375 2.350 2.400 2.200 2.400 2,071,000 4,824,575 2.3296 91.84 90.87 92.80 85.07 92.80 53,558 90.082 4.40%
2004-03-22 0 2.275 2.250 2.275 2.250 2.350 3,501,000 8,031,500 2.2941 87.97 87.00 87.97 87.00 90.87 90,539 88.708 -5.21%
2004-03-19 0 2.400 2.375 2.400 2.350 2.425 1,794,000 4,277,525 2.3844 92.80 91.84 92.80 90.87 93.77 46,394 92.199 1.05%
2004-03-18 0 2.375 2.375 2.400 2.375 2.525 3,219,000 7,792,575 2.4208 91.84 91.84 92.80 91.84 97.64 83,246 93.609 -4.04%
2004-03-17 0 2.475 2.475 2.500 2.475 2.575 2,109,000 5,304,125 2.5150 95.70 95.70 96.67 95.70 99.57 54,540 97.251 1.02%
2004-03-16 0 2.450 2.425 2.450 2.350 2.475 2,459,000 5,985,225 2.4340 94.74 93.77 94.74 90.87 95.70 63,592 94.120 1.03%
2004-03-15 0 2.425 2.400 2.425 2.400 2.500 3,431,000 8,438,825 2.4596 93.77 92.80 93.77 92.80 96.67 88,728 95.108 1.04%
2004-03-12 0 2.400 2.400 2.425 2.275 2.450 5,058,000 11,972,075 2.3670 92.80 92.80 93.77 87.97 94.74 130,804 91.527 -4.00%
2004-03-11 0 2.500 2.475 2.500 2.450 2.550 4,508,000 11,300,925 2.5069 96.67 95.70 96.67 94.74 98.60 116,580 96.937 -2.91%
2004-03-10 0 2.575 2.550 2.575 2.550 2.675 6,544,000 16,947,600 2.5898 99.57 98.60 99.57 98.60 103.4 169,233 100.14 -4.63%
2004-03-09 0 2.700 2.675 2.700 2.675 2.725 3,675,000 9,919,250 2.6991 104.4 103.4 104.4 103.4 105.4 95,038 104.37 -0.92%
2004-03-08 0 2.725 2.700 2.750 2.725 2.800 3,598,000 9,915,675 2.7559 105.4 104.4 106.3 105.4 108.3 93,047 106.57 0.00%
2004-03-05 0 2.725 2.700 2.725 2.700 2.750 2,791,000 7,604,625 2.7247 105.4 104.4 105.4 104.4 106.3 72,177 105.36 1.87%
2004-03-04 0 2.675 2.675 2.700 2.675 2.725 2,906,000 7,863,175 2.7058 103.4 103.4 104.4 103.4 105.4 75,151 104.63 -1.83%
2004-03-03 0 2.725 2.700 2.725 2.700 2.750 5,397,000 14,628,150 2.7104 105.4 104.4 105.4 104.4 106.3 139,571 104.81 -1.80%
2004-03-02 0 2.775 2.750 2.775 2.750 2.825 3,062,000 8,531,425 2.7862 107.3 106.3 107.3 106.3 109.2 79,186 107.74 -0.89%
2004-03-01 0 2.800 2.775 2.800 2.775 2.825 2,624,000 7,370,875 2.8090 108.3 107.3 108.3 107.3 109.2 67,859 108.62 0.00%
2004-02-27 0 2.800 2.775 2.800 2.750 2.825 3,148,000 8,773,550 2.7870 108.3 107.3 108.3 106.3 109.2 81,410 107.77 0.90%
2004-02-26 0 2.775 2.750 2.775 2.750 2.800 2,527,000 6,982,025 2.7630 107.3 106.3 107.3 106.3 108.3 65,350 106.84 1.83%
2004-02-25 0 2.725 2.725 2.750 2.725 2.800 6,691,000 18,402,825 2.7504 105.4 105.4 106.3 105.4 108.3 173,035 106.35 0.00%
2004-02-24 0 2.725 2.725 2.750 2.700 2.850 12,139,630 33,535,270 2.7625 105.4 105.4 106.3 104.4 110.2 313,941 106.82 -1.80%
2004-02-23 0 2.775 2.775 2.800 2.775 2.850 4,611,000 12,957,425 2.8101 107.3 107.3 108.3 107.3 110.2 119,244 108.66 -1.77%
2004-02-20 0 2.825 2.800 2.825 2.800 2.900 3,779,000 10,726,425 2.8384 109.2 108.3 109.2 108.3 112.1 97,728 109.76 -1.74%
2004-02-19 0 2.875 2.850 2.875 2.875 2.950 4,241,000 12,298,450 2.8999 111.2 110.2 111.2 111.2 114.1 109,676 112.13 -2.54%
2004-02-18 0 2.950 2.925 2.950 2.925 3.000 3,308,000 9,801,250 2.9629 114.1 113.1 114.1 113.1 116.0 85,548 114.57 0.00%
2004-02-17 0 2.950 2.950 2.975 2.900 3.050 4,075,000 12,075,750 2.9634 114.1 114.1 115.0 112.1 117.9 105,383 114.59 -1.67%
2004-02-16 0 3.000 2.975 3.025 2.950 3.025 5,718,000 17,162,000 3.0014 116.0 115.0 117.0 114.1 117.0 147,872 116.06 1.69%
2004-02-13 0 2.950 2.925 2.950 2.900 2.975 2,414,000 7,112,625 2.9464 114.1 113.1 114.1 112.1 115.0 62,428 113.93 0.85%
2004-02-12 0 2.925 2.900 2.925 2.900 3.000 3,204,000 9,435,675 2.9450 113.1 112.1 113.1 112.1 116.0 82,858 113.88 -0.85%
2004-02-11 0 2.950 2.925 2.950 2.925 3.100 7,302,407 21,974,770 3.0093 114.1 113.1 114.1 113.1 119.9 188,846 116.36 -2.48%
2004-02-10 0 3.025 3.025 3.050 2.875 3.050 15,154,000 44,893,500 2.9625 117.0 117.0 117.9 111.2 117.9 391,895 114.56 5.22%
2004-02-09 0 2.875 2.875 2.900 2.850 2.900 4,790,000 13,764,575 2.8736 111.2 111.2 112.1 110.2 112.1 123,873 111.12 1.77%
2004-02-06 0 2.825 2.825 2.850 2.775 2.875 5,745,000 16,203,575 2.8205 109.2 109.2 110.2 107.3 111.2 148,570 109.06 3.67%
2004-02-05 0 2.725 2.700 2.725 2.675 2.725 1,565,000 4,257,125 2.7202 105.4 104.4 105.4 103.4 105.4 40,472 105.19 -0.91%
2004-02-04 0 2.750 2.725 2.750 2.725 2.775 2,081,000 5,722,200 2.7497 106.3 105.4 106.3 105.4 107.3 53,816 106.33 -0.90%
2004-02-03 0 2.775 2.775 2.800 2.675 2.775 3,166,820 8,717,182 2.7527 107.3 107.3 108.3 103.4 107.3 81,897 106.44 1.83%
2004-02-02 0 2.725 2.700 2.725 2.700 2.825 6,820,000 18,797,150 2.7562 105.4 104.4 105.4 104.4 109.2 176,371 106.58 -4.39%
2004-01-30 0 2.850 2.850 2.875 2.825 2.925 5,439,000 15,661,675 2.8795 110.2 110.2 111.2 109.2 113.1 140,657 111.35 -1.72%
2004-01-29 0 2.900 2.875 2.900 2.850 2.950 7,444,000 21,596,375 2.9012 112.1 111.2 112.1 110.2 114.1 192,508 112.18 -1.69%
2004-01-28 0 2.950 2.950 2.975 2.800 3.025 24,562,000 72,503,350 2.9519 114.1 114.1 115.0 108.3 117.0 635,193 114.14 1.72%
2004-01-27 0 2.900 2.900 2.925 2.775 2.950 11,372,900 32,734,705 2.8783 112.1 112.1 113.1 107.3 114.1 294,112 111.30 1.75%
2004-01-26 0 2.850 2.850 2.875 2.850 2.950 2,289,000 6,576,725 2.8732 110.2 110.2 111.2 110.2 114.1 59,195 111.10 -1.72%
2004-01-21 0 2.900 2.900 2.925 2.875 2.950 4,778,000 13,957,100 2.9211 112.1 112.1 113.1 111.2 114.1 123,563 112.96 -0.85%
2004-01-20 0 2.925 2.900 2.925 2.750 2.925 9,092,000 25,988,275 2.8584 113.1 112.1 113.1 106.3 113.1 235,126 110.53 7.34%
2004-01-19 0 2.725 2.700 2.725 2.700 2.800 4,121,000 11,249,525 2.7298 105.4 104.4 105.4 104.4 108.3 106,572 105.56 -0.91%
2004-01-16 0 2.750 2.725 2.750 2.725 2.825 5,426,000 15,034,425 2.7708 106.3 105.4 106.3 105.4 109.2 140,321 107.14 -2.65%
2004-01-15 0 2.825 2.800 2.825 2.800 2.900 5,120,000 14,572,900 2.8463 109.2 108.3 109.2 108.3 112.1 132,407 110.06 -0.88%
2004-01-14 0 2.850 2.825 2.850 2.825 2.900 5,676,000 16,223,175 2.8582 110.2 109.2 110.2 109.2 112.1 146,786 110.52 0.00%
2004-01-13 0 2.850 2.825 2.850 2.750 3.000 8,875,000 25,442,242 2.8667 110.2 109.2 110.2 106.3 116.0 229,515 110.85 -2.56%
2004-01-12 0 2.925 2.900 2.925 2.900 3.000 5,569,000 16,450,400 2.9539 113.1 112.1 113.1 112.1 116.0 144,019 114.22 -2.50%
2004-01-09 0 3.000 2.975 3.000 2.950 3.050 14,539,000 43,721,050 3.0072 116.0 115.0 116.0 114.1 117.9 375,990 116.28 2.56%
2004-01-08 0 2.925 2.900 2.925 2.900 3.025 11,170,000 33,134,425 2.9664 113.1 112.1 113.1 112.1 117.0 288,865 114.71 1.74%
2004-01-07 0 2.875 2.850 2.875 2.850 2.925 6,186,000 17,871,825 2.8891 111.2 110.2 111.2 110.2 113.1 159,975 111.72 0.00%
2004-01-06 0 2.875 2.875 2.900 2.825 3.100 19,748,517 58,836,900 2.9793 111.2 111.2 112.1 109.2 119.9 510,712 115.21 -2.54%
2004-01-05 0 2.950 2.925 2.950 2.850 3.000 6,361,000 18,681,225 2.9368 114.1 113.1 114.1 110.2 116.0 164,501 113.56 1.72%
2004-01-02 0 2.900 2.900 2.925 2.875 2.950 3,835,000 11,152,775 2.9082 112.1 112.1 113.1 111.2 114.1 99,176 112.45 0.87%
2003-12-31 0 2.875 2.875 2.900 2.825 3.000 6,710,000 19,230,000 2.8659 111.2 111.2 112.1 109.2 116.0 173,526 110.82 -2.54%
2003-12-30 0 2.950 2.925 2.950 2.925 3.050 9,254,000 27,649,775 2.9879 114.1 113.1 114.1 113.1 117.9 239,316 115.54 0.00%
2003-12-29 0 2.950 2.950 2.975 2.825 2.950 5,664,000 16,436,400 2.9019 114.1 114.1 115.0 109.2 114.1 146,476 112.21 4.42%
2003-12-24 0 2.825 2.825 2.850 2.650 2.850 3,811,000 10,591,575 2.7792 109.2 109.2 110.2 102.5 110.2 98,556 107.47 6.60%
2003-12-23 0 2.650 2.650 2.675 2.650 2.725 1,710,000 4,561,000 2.6673 102.5 102.5 103.4 102.5 105.4 44,222 103.14 -2.75%
2003-12-22 0 2.725 2.675 2.700 2.700 2.775 1,551,100 4,227,410 2.7254 105.4 103.4 104.4 104.4 107.3 40,113 105.39 0.00%
2003-12-19 0 2.725 2.725 2.750 2.725 2.800 3,719,868 10,226,729 2.7492 105.4 105.4 106.3 105.4 108.3 96,199 106.31 1.87%
2003-12-18 0 2.675 2.650 2.675 2.650 2.775 4,917,800 13,274,555 2.6993 103.4 102.5 103.4 102.5 107.3 127,178 104.38 -2.73%
2003-12-17 0 2.750 2.725 2.750 2.700 2.900 4,349,000 12,078,800 2.7774 106.3 105.4 106.3 104.4 112.1 112,469 107.40 -5.17%
2003-12-16 0 2.900 2.875 2.900 2.850 2.925 5,756,000 16,645,175 2.8918 112.1 111.2 112.1 110.2 113.1 148,855 111.82 0.00%
2003-12-15 0 2.900 2.900 2.925 2.850 3.000 3,493,000 10,168,875 2.9112 112.1 112.1 113.1 110.2 116.0 90,332 112.57 -0.85%
2003-12-12 0 2.925 2.900 2.925 2.900 3.000 6,083,900 17,962,840 2.9525 113.1 112.1 113.1 112.1 116.0 157,335 114.17 0.86%
2003-12-11 0 2.900 2.900 2.925 2.875 2.975 4,422,600 12,924,703 2.9224 112.1 112.1 113.1 111.2 115.0 114,372 113.01 0.87%
2003-12-10 0 2.875 2.825 2.850 2.825 2.950 7,784,000 22,536,350 2.8952 111.2 109.2 110.2 109.2 114.1 201,300 111.95 -3.36%
2003-12-09 0 2.975 2.975 3.000 2.950 3.025 4,733,492 14,133,646 2.9859 115.0 115.0 116.0 114.1 117.0 122,412 115.46 0.00%
2003-12-08 0 2.975 2.950 2.975 2.925 2.975 1,314,000 3,898,671 2.9670 115.0 114.1 115.0 113.1 115.0 33,981 114.73 -0.83%
2003-12-05 0 3.000 3.000 3.025 2.975 3.050 2,804,000 8,429,925 3.0064 116.0 116.0 117.0 115.0 117.9 72,514 116.25 -1.64%
2003-12-04 0 3.050 3.025 3.050 2.925 3.050 3,889,000 11,636,725 2.9922 117.9 117.0 117.9 113.1 117.9 100,573 115.70 0.83%
2003-12-03 0 3.025 3.000 3.025 3.025 3.125 2,573,126 7,928,375 3.0812 117.0 116.0 117.0 117.0 120.8 66,543 119.15 -2.42%
2003-12-02 0 3.100 3.075 3.100 3.075 3.225 6,013,000 18,869,325 3.1381 119.9 118.9 119.9 118.9 124.7 155,501 121.35 1.64%
2003-12-01 0 3.050 3.050 3.075 3.000 3.100 2,430,000 7,417,725 3.0526 117.9 117.9 118.9 116.0 119.9 62,842 118.04 0.00%
2003-11-28 0 3.050 3.025 3.050 2.975 3.050 4,380,000 13,223,800 3.0191 117.9 117.0 117.9 115.0 117.9 113,270 116.75 2.52%
2003-11-27 0 2.975 2.975 3.000 2.900 3.000 3,470,000 10,308,450 2.9707 115.0 115.0 116.0 112.1 116.0 89,737 114.87 2.59%
2003-11-26 0 2.900 2.875 2.900 2.800 2.950 7,167,000 20,822,200 2.9053 112.1 111.2 112.1 108.3 114.1 185,344 112.34 1.75%
2003-11-25 0 2.850 2.850 2.875 2.825 3.100 10,861,000 31,672,475 2.9162 110.2 110.2 111.2 109.2 119.9 280,874 112.76 -5.79%
2003-11-24 0 3.025 3.025 3.050 3.000 3.100 2,903,000 8,804,250 3.0328 117.0 117.0 117.9 116.0 119.9 75,074 117.27 -2.42%
2003-11-21 0 3.100 3.100 3.125 2.850 3.150 11,145,000 33,720,225 3.0256 119.9 119.9 120.8 110.2 121.8 288,219 117.00 4.20%
2003-11-20 0 2.975 2.900 2.925 2.900 3.325 19,250,000 60,230,825 3.1289 115.0 112.1 113.1 112.1 128.6 497,820 120.99 -10.53%
2003-11-19 0 3.325 3.300 3.325 3.250 3.325 3,655,825 12,065,073 3.3002 128.6 127.6 128.6 125.7 128.6 94,543 127.62 -0.75%
2003-11-18 0 3.350 3.325 3.350 3.225 3.375 8,346,000 27,488,850 3.2937 129.5 128.6 129.5 124.7 130.5 215,834 127.36 -0.74%
2003-11-17 0 3.375 3.350 3.375 3.200 3.400 4,243,000 14,064,425 3.3147 130.5 129.5 130.5 123.7 131.5 109,727 128.18 2.27%
2003-11-14 0 3.300 3.300 3.325 3.300 3.425 5,235,000 17,557,075 3.3538 127.6 127.6 128.6 127.6 132.4 135,381 129.69 -0.75%
2003-11-13 0 3.325 3.325 3.350 3.325 3.475 8,350,000 28,288,725 3.3879 128.6 128.6 129.5 128.6 134.4 215,938 131.00 -1.48%
2003-11-12 0 3.375 3.350 3.375 3.200 3.500 22,880,000 78,116,200 3.4142 130.5 129.5 130.5 123.7 135.3 591,695 132.02 2.27%
2003-11-11 0 3.300 3.300 3.325 2.975 3.300 18,614,000 58,965,775 3.1678 127.6 127.6 128.6 115.0 127.6 481,373 122.49 7.32%
2003-11-10 0 3.075 3.050 3.075 3.000 3.175 11,377,000 35,145,525 3.0892 118.9 117.9 118.9 116.0 122.8 294,218 119.45 0.82%
2003-11-07 0 3.050 3.025 3.050 2.975 3.075 16,894,000 51,172,200 3.0290 117.9 117.0 117.9 115.0 118.9 436,892 117.13 6.09%
2003-11-06 0 2.875 2.850 2.875 2.800 3.025 19,710,000 57,381,975 2.9113 111.2 110.2 111.2 108.3 117.0 509,716 112.58 2.68%
2003-11-05 0 2.800 2.775 2.800 2.775 2.875 2,817,000 7,979,750 2.8327 108.3 107.3 108.3 107.3 111.2 72,850 109.54 0.90%
2003-11-04 0 2.775 2.775 2.800 2.750 2.900 5,826,000 16,535,350 2.8382 107.3 107.3 108.3 106.3 112.1 150,665 109.75 0.91%
2003-11-03 0 2.750 2.750 2.775 2.700 2.825 4,024,000 11,201,250 2.7836 106.3 106.3 107.3 104.4 109.2 104,064 107.64 1.85%
2003-10-31 0 2.700 2.700 2.725 2.675 2.725 1,856,000 5,036,550 2.7137 104.4 104.4 105.4 103.4 105.4 47,998 104.93 0.00%
2003-10-30 0 2.700 2.700 2.725 2.650 2.725 2,147,040 5,775,459 2.6900 104.4 104.4 105.4 102.5 105.4 55,524 104.02 -0.92%
2003-10-29 0 2.725 2.725 2.750 2.725 2.825 5,978,000 16,562,200 2.7705 105.4 105.4 106.3 105.4 109.2 154,596 107.13 0.93%
2003-10-28 0 2.700 2.675 2.700 2.675 2.775 9,368,000 25,449,350 2.7166 104.4 103.4 104.4 103.4 107.3 242,264 105.05 1.89%
2003-10-27 0 2.650 2.625 2.650 2.625 2.700 7,179,000 19,031,100 2.6509 102.5 101.5 102.5 101.5 104.4 185,655 102.51 -2.75%
2003-10-24 0 2.725 2.700 2.725 2.625 2.775 6,856,000 18,544,150 2.7048 105.4 104.4 105.4 101.5 107.3 177,302 104.59 0.00%
2003-10-23 0 2.725 2.700 2.725 2.700 2.900 10,658,400 29,559,160 2.7733 105.4 104.4 105.4 104.4 112.1 275,635 107.24 -8.40%
2003-10-22 0 2.975 2.950 2.975 2.825 3.050 19,690,000 58,603,450 2.9763 115.0 114.1 115.0 109.2 117.9 509,199 115.09 5.31%
2003-10-21 0 2.825 2.825 2.850 2.800 2.975 5,772,000 16,635,550 2.8821 109.2 109.2 110.2 108.3 115.0 149,269 111.45 -4.24%
2003-10-20 0 2.950 2.925 2.950 2.825 3.000 16,257,000 47,434,075 2.9178 114.1 113.1 114.1 109.2 116.0 420,419 112.83 2.61%
2003-10-17 0 2.875 2.850 2.875 2.575 2.925 24,765,000 68,558,850 2.7684 111.2 110.2 111.2 99.57 113.1 640,443 107.05 11.65%
2003-10-16 0 2.575 2.575 2.600 2.575 2.650 5,555,688 14,559,295 2.6206 99.57 99.57 100.5 99.57 102.5 143,675 101.34 -1.90%
2003-10-15 0 2.625 2.600 2.625 2.550 2.675 7,380,000 19,287,525 2.6135 101.5 100.5 101.5 98.60 103.4 190,853 101.06 3.96%
2003-10-14 0 2.525 2.525 2.550 2.525 2.700 8,734,000 22,727,225 2.6022 97.64 97.64 98.60 97.64 104.4 225,868 100.62 -4.72%
2003-10-13 0 2.650 2.650 2.675 2.550 2.650 13,422,000 35,151,925 2.6190 102.5 102.5 103.4 98.60 102.5 347,104 101.27 3.92%
2003-10-10 0 2.550 2.550 2.575 2.475 2.600 7,581,000 19,301,300 2.5460 98.60 98.60 99.57 95.70 100.5 196,051 98.451 3.03%
2003-10-09 0 2.475 2.475 2.500 2.450 2.500 3,368,000 8,353,250 2.4802 95.70 95.70 96.67 94.74 96.67 87,099 95.905 1.02%
2003-10-08 0 2.450 2.450 2.475 2.425 2.575 5,176,000 12,917,075 2.4956 94.74 94.74 95.70 93.77 99.57 133,856 96.500 -2.97%
2003-10-07 0 2.525 2.500 2.525 2.500 2.575 2,879,000 7,231,450 2.5118 97.64 96.67 97.64 96.67 99.57 74,453 97.127 -0.98%
2003-10-06 0 2.550 2.525 2.550 2.500 2.625 10,344,000 26,500,575 2.5619 98.60 97.64 98.60 96.67 101.5 267,504 99.066 2.00%
2003-10-03 0 2.500 2.475 2.500 2.425 2.550 6,856,000 17,164,650 2.5036 96.67 95.70 96.67 93.77 98.60 177,302 96.810 1.01%
2003-10-02 0 2.475 2.450 2.500 2.425 2.625 7,933,000 19,703,450 2.4837 95.70 94.74 96.67 93.77 101.5 205,154 96.042 -1.00%
2003-09-30 0 2.500 2.500 2.525 2.475 2.650 4,163,000 10,681,475 2.5658 96.67 96.67 97.64 95.70 102.5 107,659 99.216 -3.85%
2003-09-29 0 2.600 2.575 2.625 2.500 2.625 6,684,000 16,992,150 2.5422 100.5 99.57 101.5 96.67 101.5 172,854 98.304 1.96%
2003-09-26 0 2.550 2.550 2.575 2.525 2.600 2,595,000 6,644,825 2.5606 98.60 98.60 99.57 97.64 100.5 67,109 99.016 -1.92%
2003-09-25 0 2.600 2.600 2.625 2.575 2.650 4,479,000 11,736,025 2.6202 100.5 100.5 101.5 99.57 102.5 115,831 101.32 -2.80%
2003-09-24 0 2.675 2.650 2.675 2.550 2.700 6,208,000 16,367,900 2.6366 103.4 102.5 103.4 98.60 104.4 160,544 101.95 3.88%
2003-09-23 0 2.575 2.550 2.575 2.400 2.575 6,145,000 15,253,925 2.4823 99.57 98.60 99.57 92.80 99.57 158,915 95.988 4.04%
2003-09-22 0 2.475 2.450 2.475 2.425 2.600 7,280,000 18,263,300 2.5087 95.70 94.74 95.70 93.77 100.5 188,267 97.008 -3.88%
2003-09-19 0 2.575 2.550 2.600 2.575 2.725 5,300,000 13,954,825 2.6330 99.57 98.60 100.5 99.57 105.4 137,062 101.81 -1.90%
2003-09-18 0 2.625 2.625 2.650 2.575 2.675 4,109,000 10,836,600 2.6373 101.5 101.5 102.5 99.57 103.4 106,262 101.98 0.00%
2003-09-17 0 2.625 2.600 2.625 2.575 2.775 14,124,000 37,404,275 2.6483 101.5 100.5 101.5 99.57 107.3 365,258 102.41 0.00%
2003-09-16 0 2.625 2.600 2.625 2.575 2.675 7,488,200 19,523,130 2.6072 101.5 100.5 101.5 99.57 103.4 193,651 100.82 -2.78%
2003-09-15 0 2.700 2.700 2.725 2.650 2.750 4,673,000 12,618,625 2.7003 104.4 104.4 105.4 102.5 106.3 120,848 104.42 0.93%
2003-09-11 0 2.675 2.650 2.675 2.525 2.675 10,160,000 26,750,000 2.6329 103.4 102.5 103.4 97.64 103.4 262,746 101.81 1.90%
2003-09-10 0 2.625 2.625 2.650 2.525 2.675 13,172,000 34,259,500 2.6009 101.5 101.5 102.5 97.64 103.4 340,638 100.57 -3.67%
2003-09-09 0 2.725 2.700 2.725 2.700 2.925 22,193,000 62,939,575 2.8360 105.4 104.4 105.4 104.4 113.1 573,929 109.66 0.00%
2003-09-08 0 2.725 2.725 2.750 2.500 2.825 18,689,000 50,827,100 2.7196 105.4 105.4 106.3 96.67 109.2 483,313 105.16 6.86%
2003-09-05 0 2.550 2.525 2.575 2.475 2.575 8,069,000 20,536,375 2.5451 98.60 97.64 99.57 95.70 99.57 208,671 98.415 2.00%
2003-09-04 0 2.500 2.475 2.500 2.475 2.650 14,994,000 38,137,650 2.5435 96.67 95.70 96.67 95.70 102.5 387,757 98.355 -2.91%
2003-09-03 0 2.575 2.575 2.600 2.300 2.600 29,434,000 72,954,700 2.4786 99.57 99.57 100.5 88.94 100.5 761,187 95.843 15.73%
2003-09-02 0 2.225 2.200 2.225 2.150 2.275 4,680,000 10,254,750 2.1912 86.04 85.07 86.04 83.14 87.97 121,029 84.730 0.00%
2003-09-01 0 2.225 2.225 2.250 2.175 2.325 11,921,000 26,963,750 2.2619 86.04 86.04 87.00 84.10 89.90 308,287 87.463 -2.20%
2003-08-29 0 2.275 2.250 2.275 2.150 2.300 24,497,400 54,385,355 2.2200 87.97 87.00 87.97 83.14 88.94 633,522 85.846 3.41%
2003-08-28 0 2.200 2.175 2.200 1.900 2.225 37,047,000 77,500,330 2.0919 85.07 84.10 85.07 73.47 86.04 958,065 80.893 14.58%
2003-08-27 0 1.920 1.920 1.930 1.850 1.920 17,976,000 33,979,140 1.8903 74.24 74.24 74.63 71.54 74.24 464,874 73.093 4.92%
2003-08-26 0 1.830 1.830 1.840 1.820 1.970 29,146,400 54,034,220 1.8539 70.76 70.76 71.15 70.38 76.18 753,749 71.687 -11.81%
2003-08-25 0 2.075 2.075 2.100 2.075 2.200 10,960,000 23,371,275 2.1324 80.24 80.24 81.20 80.24 85.07 283,434 82.457 -4.60%
2003-08-22 0 2.175 2.150 2.175 2.100 2.200 13,907,000 29,749,675 2.1392 84.10 83.14 84.10 81.20 85.07 359,646 82.719 0.00%
2003-08-21 0 2.175 2.150 2.175 2.025 2.200 21,306,000 45,407,575 2.1312 84.10 83.14 84.10 78.30 85.07 550,990 82.411 6.10%
2003-08-20 0 2.050 2.050 2.075 1.980 2.075 18,365,000 37,386,905 2.0358 79.27 79.27 80.24 76.56 80.24 474,934 78.720 3.02%
2003-08-19 0 1.990 1.980 1.990 1.940 2.075 34,977,000 69,978,655 2.0007 76.95 76.56 76.95 75.02 80.24 904,533 77.364 3.11%
2003-08-18 0 1.930 1.930 1.940 1.840 1.960 23,595,000 45,386,450 1.9236 74.63 74.63 75.02 71.15 75.79 610,186 74.381 5.46%
2003-08-15 0 1.830 1.830 1.840 1.830 1.890 14,912,000 27,581,150 1.8496 70.76 70.76 71.15 70.76 73.08 385,636 71.521 -1.61%
2003-08-14 0 1.860 1.850 1.860 1.790 1.880 21,589,902 39,592,577 1.8338 71.92 71.54 71.92 69.22 72.70 558,332 70.912 3.91%
2003-08-13 0 1.790 1.790 1.800 1.760 1.830 25,306,000 45,558,830 1.8003 69.22 69.22 69.60 68.06 70.76 654,433 69.616 1.13%
2003-08-12 0 1.770 1.760 1.770 1.720 1.770 12,208,000 21,303,230 1.7450 68.44 68.06 68.44 66.51 68.44 315,709 67.477 2.31%
2003-08-11 0 1.730 1.720 1.730 1.700 1.740 4,428,000 7,612,010 1.7191 66.90 66.51 66.90 65.74 67.28 114,512 66.474 1.17%
2003-08-08 0 1.710 1.700 1.710 1.700 1.750 8,350,000 14,301,280 1.7127 66.12 65.74 66.12 65.74 67.67 215,938 66.229 -1.16%
2003-08-07 0 1.730 1.730 1.740 1.710 1.750 12,278,000 21,375,580 1.7410 66.90 66.90 67.28 66.12 67.67 317,519 67.321 1.76%
2003-08-06 0 1.700 1.690 1.710 1.680 1.720 6,349,000 10,800,880 1.7012 65.74 65.35 66.12 64.96 66.51 164,190 65.783 -1.16%
2003-08-05 0 1.720 1.720 1.730 1.720 1.770 14,639,000 25,512,900 1.7428 66.51 66.51 66.90 66.51 68.44 378,576 67.392 0.58%
2003-08-04 0 1.710 1.710 1.720 1.710 1.740 6,222,000 10,707,940 1.7210 66.12 66.12 66.51 66.12 67.28 160,906 66.548 -1.72%
2003-08-01 0 1.740 1.730 1.740 1.730 1.770 14,451,000 25,256,520 1.7477 67.28 66.90 67.28 66.90 68.44 373,714 67.582 1.75%
2003-07-31 0 1.710 1.700 1.710 1.700 1.740 11,160,000 19,193,740 1.7199 66.12 65.74 66.12 65.74 67.28 288,607 66.505 -1.16%
2003-07-30 0 1.730 1.720 1.730 1.720 1.780 10,400,000 18,149,980 1.7452 66.90 66.51 66.90 66.51 68.83 268,952 67.484 -1.70%
2003-07-29 0 1.760 1.760 1.770 1.750 1.790 6,211,000 11,008,170 1.7724 68.06 68.06 68.44 67.67 69.22 160,621 68.535 -2.22%
2003-07-28 0 1.800 1.790 1.800 1.720 1.800 10,321,000 18,208,240 1.7642 69.60 69.22 69.60 66.51 69.60 266,909 68.219 6.51%
2003-07-25 0 1.690 1.680 1.690 1.690 1.740 7,101,000 12,188,060 1.7164 65.35 64.96 65.35 65.35 67.28 183,638 66.370 -1.74%
2003-07-24 0 1.720 1.720 1.730 1.710 1.740 3,285,034 5,673,187 1.7270 66.51 66.51 66.90 66.12 67.28 84,954 66.780 1.18%
2003-07-23 0 1.700 1.690 1.700 1.690 1.790 11,776,000 20,459,300 1.7374 65.74 65.35 65.74 65.35 69.22 304,537 67.182 -3.95%
2003-07-22 0 1.770 1.760 1.770 1.720 1.780 9,823,000 17,173,870 1.7483 68.44 68.06 68.44 66.51 68.83 254,031 67.606 -1.12%
2003-07-21 0 1.790 1.780 1.790 1.770 1.850 8,509,000 15,384,410 1.8080 69.22 68.83 69.22 68.44 71.54 220,050 69.913 -1.65%
2003-07-18 0 1.820 1.820 1.830 1.750 1.830 17,143,000 30,600,060 1.7850 70.38 70.38 70.76 67.67 70.76 443,332 69.023 0.55%
2003-07-17 0 1.810 1.800 1.810 1.800 1.920 35,234,000 65,625,760 1.8626 69.99 69.60 69.99 69.60 74.24 911,179 72.023 -6.22%
2003-07-16 0 1.930 1.920 1.930 1.730 1.930 75,011,000 138,022,830 1.8400 74.63 74.24 74.63 66.90 74.63 1,939,845 71.151 12.21%
2003-07-15 0 1.720 1.710 1.720 1.700 1.810 34,716,866 60,976,383 1.7564 66.51 66.12 66.51 65.74 69.99 897,806 67.917 -1.15%
2003-07-14 0 1.740 1.740 1.750 1.680 1.760 23,556,000 40,783,680 1.7313 67.28 67.28 67.67 64.96 68.06 609,177 66.949 3.57%
2003-07-11 0 1.680 1.670 1.680 1.650 1.690 17,794,000 29,702,740 1.6693 64.96 64.58 64.96 63.80 65.35 460,167 64.548 -1.75%
2003-07-10 0 1.710 1.710 1.720 1.620 1.730 37,922,000 64,227,670 1.6937 66.12 66.12 66.51 62.64 66.90 980,693 65.492 3.01%
2003-07-09 0 1.660 1.650 1.660 1.630 1.670 13,655,000 22,548,670 1.6513 64.19 63.80 64.19 63.03 64.58 353,129 63.854 2.47%
2003-07-08 0 1.620 1.620 1.630 1.610 1.680 27,265,000 45,075,620 1.6532 62.64 62.64 63.03 62.26 64.96 705,095 63.928 2.53%
2003-07-07 0 1.580 1.570 1.580 1.530 1.580 4,243,000 6,619,590 1.5601 61.10 60.71 61.10 59.16 61.10 109,727 60.328 1.94%
2003-07-04 0 1.550 1.540 1.550 1.530 1.560 2,856,000 4,407,870 1.5434 59.94 59.55 59.94 59.16 60.32 73,858 59.680 1.31%
2003-07-03 0 1.530 1.520 1.540 1.530 1.580 4,917,000 7,651,420 1.5561 59.16 58.78 59.55 59.16 61.10 127,158 60.173 -0.65%
2003-07-02 0 1.540 1.530 1.540 1.520 1.550 2,248,000 3,442,710 1.5315 59.55 59.16 59.55 58.78 59.94 58,135 59.219 1.32%
2003-06-30 0 1.520 1.510 1.520 1.510 1.540 2,069,000 3,150,540 1.5227 58.78 58.39 58.78 58.39 59.55 53,506 58.882 -1.94%
2003-06-27 0 1.550 1.550 1.560 1.540 1.580 5,050,000 7,905,950 1.5655 59.94 59.94 60.32 59.55 61.10 130,597 60.537 -0.64%
2003-06-26 0 1.560 1.550 1.560 1.510 1.560 5,324,000 8,187,620 1.5379 60.32 59.94 60.32 58.39 60.32 137,683 59.467 1.96%
2003-06-25 0 1.530 1.530 1.540 1.510 1.540 2,575,000 3,937,530 1.5291 59.16 59.16 59.55 58.39 59.55 66,592 59.130 0.00%
2003-06-24 0 1.530 1.520 1.530 1.480 1.540 9,911,000 14,962,810 1.5097 59.16 58.78 59.16 57.23 59.55 256,306 58.379 -1.29%
2003-06-23 0 1.550 1.540 1.550 1.550 1.640 12,187,000 19,278,460 1.5819 59.94 59.55 59.94 59.94 63.42 315,166 61.169 -4.32%
2003-06-20 0 1.620 1.620 1.630 1.620 1.630 3,448,000 5,609,640 1.6269 62.64 62.64 63.03 62.64 63.03 89,168 62.911 -1.82%
2003-06-19 0 1.650 1.640 1.650 1.630 1.660 6,149,000 10,106,590 1.6436 63.80 63.42 63.80 63.03 64.19 159,018 63.556 1.23%
2003-06-18 0 1.630 1.630 1.640 1.620 1.710 17,394,000 28,803,940 1.6560 63.03 63.03 63.42 62.64 66.12 449,823 64.034 -4.12%
2003-06-17 0 1.700 1.690 1.700 1.660 1.730 34,422,000 58,467,770 1.6986 65.74 65.35 65.74 64.19 66.90 890,181 65.681 3.03%
2003-06-16 0 1.650 1.640 1.650 1.620 1.690 11,952,000 19,864,610 1.6620 63.80 63.42 63.80 62.64 65.35 309,088 64.268 0.61%
2003-06-13 0 1.640 1.640 1.650 1.610 1.660 7,149,000 11,755,340 1.6443 63.42 63.42 63.80 62.26 64.19 184,879 63.584 1.23%
2003-06-12 0 1.620 1.610 1.620 1.610 1.650 7,609,000 12,383,510 1.6275 62.64 62.26 62.64 62.26 63.80 196,775 62.932 -1.22%
2003-06-11 0 1.640 1.630 1.640 1.630 1.670 9,505,000 15,690,340 1.6507 63.42 63.03 63.42 63.03 64.58 245,807 63.832 0.00%
2003-06-10 0 1.640 1.640 1.650 1.630 1.650 6,289,000 10,320,220 1.6410 63.42 63.42 63.80 63.03 63.80 162,639 63.455 -1.20%
2003-06-09 0 1.660 1.660 1.670 1.640 1.680 7,467,500 12,403,880 1.6610 64.19 64.19 64.58 63.42 64.96 193,116 64.230 0.61%
2003-06-06 0 1.650 1.640 1.650 1.640 1.680 13,369,000 22,190,960 1.6599 63.80 63.42 63.80 63.42 64.96 345,733 64.185 -0.60%
2003-06-05 0 1.660 1.650 1.660 1.630 1.710 31,820,000 53,280,230 1.6744 64.19 63.80 64.19 63.03 66.12 822,891 64.748 2.47%
2003-06-03 0 1.620 1.620 1.630 1.620 1.650 6,266,000 10,225,690 1.6319 62.64 62.64 63.03 62.64 63.80 162,044 63.104 -1.82%
2003-06-02 0 1.650 1.640 1.650 1.640 1.660 9,898,000 16,335,280 1.6504 63.80 63.42 63.80 63.42 64.19 255,970 63.817 1.23%
2003-05-30 0 1.630 1.620 1.630 1.610 1.650 12,635,000 20,570,210 1.6280 63.03 62.64 63.03 62.26 63.80 326,751 62.954 1.87%
2003-05-29 0 1.600 1.600 1.610 1.590 1.640 8,383,000 13,498,250 1.6102 61.87 61.87 62.26 61.48 63.42 216,791 62.264 -1.23%
2003-05-28 0 1.620 1.610 1.620 1.610 1.660 12,487,000 20,435,340 1.6365 62.64 62.26 62.64 62.26 64.19 322,924 63.282 1.25%
2003-05-27 0 1.600 1.600 1.610 1.600 1.670 14,419,000 23,573,370 1.6349 61.87 61.87 62.26 61.87 64.58 372,887 63.219 -3.61%
2003-05-26 0 1.660 1.650 1.660 1.650 1.690 36,594,000 60,913,780 1.6646 64.19 63.80 64.19 63.80 65.35 946,350 64.367 1.84%
2003-05-23 0 1.630 1.630 1.640 1.560 1.640 33,391,000 53,507,630 1.6025 63.03 63.03 63.42 60.32 63.42 863,518 61.965 4.49%
2003-05-22 0 1.560 1.560 1.570 1.550 1.590 11,943,000 18,788,760 1.5732 60.32 60.32 60.71 59.94 61.48 308,856 60.833 0.00%
2003-05-21 0 1.560 1.550 1.560 1.520 1.560 6,608,000 10,166,820 1.5386 60.32 59.94 60.32 58.78 60.32 170,888 59.494 0.65%
2003-05-20 0 1.550 1.550 1.560 1.530 1.580 12,613,000 19,627,330 1.5561 59.94 59.94 60.32 59.16 61.10 326,182 60.173 -2.52%
2003-05-19 0 1.590 1.580 1.590 1.530 1.620 19,599,000 31,338,950 1.5990 61.48 61.10 61.48 59.16 62.64 506,846 61.831 1.92%
2003-05-16 0 1.560 1.550 1.570 1.540 1.590 5,022,000 7,867,730 1.5667 60.32 59.94 60.71 59.55 61.48 129,873 60.580 0.00%
2003-05-15 0 1.560 1.550 1.560 1.530 1.580 6,439,000 10,080,050 1.5655 60.32 59.94 60.32 59.16 61.10 166,518 60.534 0.65%
2003-05-14 0 1.550 1.540 1.550 1.520 1.600 8,951,000 13,953,470 1.5589 59.94 59.55 59.94 58.78 61.87 231,480 60.279 -1.90%
2003-05-13 0 1.580 1.570 1.580 1.560 1.630 30,483,700 48,601,988 1.5944 61.10 60.71 61.10 60.32 63.03 788,333 61.652 1.28%
2003-05-12 0 1.560 1.550 1.560 1.540 1.570 12,785,000 19,937,750 1.5595 60.32 59.94 60.32 59.55 60.71 330,630 60.302 2.63%
2003-05-09 0 1.520 1.510 1.520 1.490 1.550 9,470,000 14,478,850 1.5289 58.78 58.39 58.78 57.62 59.94 244,902 59.121 0.00%
2003-05-07 0 1.520 1.510 1.520 1.500 1.540 8,663,000 13,134,750 1.5162 58.78 58.39 58.78 58.00 59.55 224,032 58.629 0.00%
2003-05-06 0 1.520 1.510 1.520 1.460 1.550 15,531,000 23,621,070 1.5209 58.78 58.39 58.78 56.46 59.94 401,644 58.811 2.70%
2003-05-05 0 1.480 1.470 1.480 1.460 1.510 12,615,000 18,788,260 1.4894 57.23 56.84 57.23 56.46 58.39 326,234 57.591 2.07%
2003-05-02 0 1.450 1.450 1.460 1.350 1.460 10,446,000 14,777,340 1.4146 56.07 56.07 56.46 52.20 56.46 270,142 54.702 9.02%
2003-04-30 0 1.330 1.330 1.340 1.330 1.360 2,099,000 2,814,840 1.3410 51.43 51.43 51.82 51.43 52.59 54,282 51.856 -2.21%
2003-04-29 0 1.360 1.360 1.370 1.330 1.370 6,663,000 9,005,260 1.3515 52.59 52.59 52.98 51.43 52.98 172,311 52.262 3.82%
2003-04-28 0 1.310 1.300 1.310 1.270 1.310 4,675,000 6,046,050 1.2933 50.66 50.27 50.66 49.11 50.66 120,899 50.009 0.00%
2003-04-25 0 1.310 1.300 1.310 1.270 1.320 1,521,000 1,971,940 1.2965 50.66 50.27 50.66 49.11 51.04 39,334 50.133 0.77%
2003-04-24 0 1.300 1.300 1.310 1.300 1.350 3,145,000 4,123,360 1.3111 50.27 50.27 50.66 50.27 52.20 81,332 50.698 -5.11%
2003-04-23 0 1.370 1.360 1.370 1.350 1.400 1,003,000 1,378,050 1.3739 52.98 52.59 52.98 52.20 54.14 25,938 53.128 -0.72%
2003-04-22 0 1.380 1.380 1.390 1.370 1.390 738,000 1,021,910 1.3847 53.36 53.36 53.75 52.98 53.75 19,085 53.544 0.00%
2003-04-17 0 1.380 1.370 1.390 1.370 1.380 405,001 558,101 1.3780 53.36 52.98 53.75 52.98 53.36 10,474 53.286 -0.72%
2003-04-16 0 1.390 1.390 1.400 1.380 1.400 1,606,000 2,240,740 1.3952 53.75 53.75 54.14 53.36 54.14 41,532 53.952 1.46%
2003-04-15 0 1.370 1.360 1.370 1.360 1.390 1,296,000 1,777,520 1.3715 52.98 52.59 52.98 52.59 53.75 33,516 53.036 0.74%
2003-04-14 0 1.360 1.350 1.380 1.360 1.380 834,000 1,141,720 1.3690 52.59 52.20 53.36 52.59 53.36 21,568 52.936 -2.16%
2003-04-11 0 1.390 1.380 1.400 1.380 1.410 1,360,000 1,890,710 1.3902 53.75 53.36 54.14 53.36 54.52 35,171 53.758 -0.71%
2003-04-10 0 1.400 1.390 1.400 1.390 1.410 889,000 1,241,680 1.3967 54.14 53.75 54.14 53.75 54.52 22,990 54.009 1.45%
2003-04-09 0 1.380 1.370 1.390 1.370 1.400 1,692,000 2,337,520 1.3815 53.36 52.98 53.75 52.98 54.14 43,756 53.421 -2.82%
2003-04-08 0 1.420 1.420 1.430 1.410 1.450 2,422,000 3,459,330 1.4283 54.91 54.91 55.30 54.52 56.07 62,635 55.230 -4.05%
2003-04-07 0 1.480 1.460 1.480 1.390 1.480 2,893,000 4,169,910 1.4414 57.23 56.46 57.23 53.75 57.23 74,815 55.736 4.23%
2003-04-04 0 1.420 1.420 1.430 1.370 1.420 1,895,000 2,680,020 1.4143 54.91 54.91 55.30 52.98 54.91 49,006 54.687 2.16%
2003-04-03 0 1.390 1.380 1.390 1.380 1.410 2,132,000 2,965,470 1.3909 53.75 53.36 53.75 53.36 54.52 55,135 53.785 0.72%
2003-04-02 0 1.380 1.370 1.380 1.310 1.380 1,924,000 2,599,810 1.3513 53.36 52.98 53.36 50.66 53.36 49,756 52.251 4.55%
2003-04-01 0 1.320 1.310 1.320 1.290 1.340 2,530,000 3,324,360 1.3140 51.04 50.66 51.04 49.88 51.82 65,428 50.810 -1.49%
2003-03-31 0 1.340 1.340 1.350 1.320 1.370 1,590,000 2,129,150 1.3391 51.82 51.82 52.20 51.04 52.98 41,119 51.781 -4.29%
2003-03-28 0 1.400 1.400 1.410 1.380 1.410 1,240,000 1,730,740 1.3958 54.14 54.14 54.52 53.36 54.52 32,067 53.972 1.45%
2003-03-27 0 1.380 1.380 1.410 1.380 1.430 1,150,000 1,611,580 1.4014 53.36 53.36 54.52 53.36 55.30 29,740 54.189 -4.17%
2003-03-26 0 1.440 1.430 1.440 1.420 1.440 1,278,000 1,831,260 1.4329 55.68 55.30 55.68 54.91 55.68 33,050 55.409 1.41%
2003-03-25 0 1.420 1.420 1.430 1.400 1.430 1,643,000 2,318,890 1.4114 54.91 54.91 55.30 54.14 55.30 42,489 54.576 0.71%
2003-03-24 0 1.410 1.410 1.420 1.410 1.480 1,616,000 2,329,870 1.4418 54.52 54.52 54.91 54.52 57.23 41,791 55.750 -2.76%
2003-03-21 0 1.450 1.450 1.460 1.440 1.480 641,000 933,050 1.4556 56.07 56.07 56.46 55.68 57.23 16,577 56.287 -0.68%
2003-03-20 0 1.460 1.460 1.470 1.450 1.490 2,521,000 3,695,850 1.4660 56.46 56.46 56.84 56.07 57.62 65,195 56.689 -1.35%
2003-03-19 0 1.480 1.480 1.490 1.450 1.500 3,018,000 4,451,800 1.4751 57.23 57.23 57.62 56.07 58.00 78,048 57.039 0.68%
2003-03-18 0 1.470 1.470 1.480 1.440 1.490 3,128,000 4,576,520 1.4631 56.84 56.84 57.23 55.68 57.62 80,893 56.575 3.52%
2003-03-17 0 1.420 1.420 1.430 1.400 1.440 2,096,000 2,979,100 1.4213 54.91 54.91 55.30 54.14 55.68 54,204 54.961 -3.40%
2003-03-14 0 1.470 1.470 1.480 1.470 1.530 6,929,000 10,407,060 1.5020 56.84 56.84 57.23 56.84 59.16 179,189 58.079 0.68%
2003-03-13 0 1.460 1.450 1.460 1.400 1.470 3,333,000 4,786,680 1.4361 56.46 56.07 56.46 54.14 56.84 86,194 55.534 2.82%
2003-03-12 0 1.420 1.420 1.430 1.350 1.450 5,390,600 7,597,402 1.4094 54.91 54.91 55.30 52.20 56.07 139,405 54.499 3.65%
2003-03-11 0 1.370 1.360 1.370 1.300 1.370 2,147,700 2,862,877 1.3330 52.98 52.59 52.98 50.27 52.98 55,541 51.545 2.24%
2003-03-10 0 1.340 1.340 1.350 1.320 1.370 2,084,000 2,800,440 1.3438 51.82 51.82 52.20 51.04 52.98 53,894 51.962 -3.60%
2003-03-07 0 1.390 1.390 1.400 1.350 1.400 3,215,000 4,434,150 1.3792 53.75 53.75 54.14 52.20 54.14 83,142 53.332 0.00%
2003-03-06 0 1.390 1.380 1.390 1.380 1.450 4,085,000 5,755,030 1.4088 53.75 53.36 53.75 53.36 56.07 105,641 54.477 -4.14%
2003-03-05 0 1.450 1.440 1.450 1.440 1.470 3,401,000 4,944,220 1.4538 56.07 55.68 56.07 55.68 56.84 87,953 56.215 -2.03%
2003-03-04 0 1.480 1.480 1.490 1.470 1.490 2,268,000 3,351,320 1.4777 57.23 57.23 57.62 56.84 57.62 58,652 57.139 -1.33%
2003-03-03 0 1.500 1.490 1.500 1.470 1.510 2,644,000 3,946,060 1.4925 58.00 57.62 58.00 56.84 58.39 68,376 57.711 2.74%
2003-02-28 0 1.460 1.450 1.460 1.430 1.500 5,026,000 7,351,170 1.4626 56.46 56.07 56.46 55.30 58.00 129,976 56.558 -2.01%
2003-02-27 0 1.490 1.490 1.500 1.470 1.510 2,521,000 3,764,710 1.4933 57.62 57.62 58.00 56.84 58.39 65,195 57.745 -0.67%
2003-02-26 0 1.500 1.500 1.510 1.500 1.510 1,156,000 1,742,730 1.5076 58.00 58.00 58.39 58.00 58.39 29,895 58.295 0.00%
2003-02-25 0 1.500 1.500 1.510 1.490 1.520 4,073,000 6,103,820 1.4986 58.00 58.00 58.39 57.62 58.78 105,331 57.949 -1.96%
2003-02-24 0 1.530 1.520 1.530 1.520 1.560 2,445,000 3,769,380 1.5417 59.16 58.78 59.16 58.78 60.32 63,230 59.614 -0.65%
2003-02-21 0 1.540 1.540 1.550 1.530 1.560 4,442,000 6,864,460 1.5454 59.55 59.55 59.94 59.16 60.32 114,874 59.757 -1.28%
2003-02-20 0 1.560 1.550 1.560 1.560 1.590 4,092,000 6,423,110 1.5697 60.32 59.94 60.32 60.32 61.48 105,822 60.697 -1.27%
2003-02-19 0 1.580 1.580 1.590 1.560 1.610 5,469,000 8,655,200 1.5826 61.10 61.10 61.48 60.32 62.26 141,433 61.197 0.00%
2003-02-18 0 1.580 1.580 1.590 1.580 1.620 6,142,000 9,807,830 1.5968 61.10 61.10 61.48 61.10 62.64 158,837 61.748 -2.47%
2003-02-17 0 1.620 1.610 1.620 1.550 1.620 12,376,000 19,583,230 1.5824 62.64 62.26 62.64 59.94 62.64 320,053 61.187 3.85%
2003-02-14 0 1.560 1.550 1.560 1.520 1.580 109,380,000 167,448,040 1.5309 60.32 59.94 60.32 58.78 61.10 2,828,654 59.197 -9.30%
2003-02-13 1 1.720 - - - - 0 0 - 66.51 - - - - 0 - 0.00%
2003-02-12 0 1.720 1.710 1.720 1.690 1.730 4,560,000 7,815,260 1.7139 66.51 66.12 66.51 65.35 66.90 117,925 66.273 1.78%
2003-02-11 0 1.690 1.690 1.700 1.670 1.730 3,275,000 5,559,280 1.6975 65.35 65.35 65.74 64.58 66.90 84,694 65.640 -0.59%
2003-02-10 0 1.700 1.690 1.700 1.680 1.720 2,179,000 3,694,270 1.6954 65.74 65.35 65.74 64.96 66.51 56,351 65.559 -1.16%
2003-02-07 0 1.720 1.720 1.730 1.710 1.750 7,917,000 13,726,000 1.7337 66.51 66.51 66.90 66.12 67.67 204,740 67.041 1.18%
2003-02-06 0 1.700 1.700 1.710 1.650 1.720 7,153,080 12,206,803 1.7065 65.74 65.74 66.12 63.80 66.51 184,984 65.988 2.41%
2003-02-05 0 1.660 1.650 1.670 1.620 1.670 2,298,000 3,771,690 1.6413 64.19 63.80 64.58 62.64 64.58 59,428 63.466 0.61%
2003-02-04 0 1.650 1.640 1.650 1.620 1.670 1,812,000 2,976,420 1.6426 63.80 63.42 63.80 62.64 64.58 46,860 63.518 -0.60%
2003-01-30 0 1.660 1.660 1.670 1.640 1.670 3,253,000 5,404,330 1.6613 64.19 64.19 64.58 63.42 64.58 84,125 64.242 1.84%
2003-01-29 0 1.630 1.630 1.640 1.630 1.690 7,288,000 12,005,810 1.6473 63.03 63.03 63.42 63.03 65.35 188,474 63.700 -3.55%
2003-01-28 0 1.690 1.690 1.700 1.680 1.750 12,504,000 21,342,090 1.7068 65.35 65.35 65.74 64.96 67.67 323,363 66.000 -1.17%
2003-01-27 0 1.710 1.700 1.710 1.680 1.820 8,507,000 14,741,410 1.7329 66.12 65.74 66.12 64.96 70.38 219,998 67.007 -8.56%
2003-01-24 0 1.870 1.870 1.880 1.860 1.940 4,692,000 8,837,360 1.8835 72.31 72.31 72.70 71.92 75.02 121,339 72.832 -2.60%
2003-01-23 0 1.920 1.920 1.930 1.910 1.960 5,928,000 11,474,550 1.9357 74.24 74.24 74.63 73.86 75.79 153,303 74.849 -2.04%
2003-01-22 0 1.960 1.950 1.960 1.890 1.960 5,724,000 11,096,190 1.9385 75.79 75.40 75.79 73.08 75.79 148,027 74.960 2.08%
2003-01-21 0 1.920 1.910 1.920 1.870 1.950 6,658,000 12,803,360 1.9230 74.24 73.86 74.24 72.31 75.40 172,181 74.360 1.05%
2003-01-20 0 1.900 1.900 1.910 1.850 1.900 4,692,000 8,793,390 1.8741 73.47 73.47 73.86 71.54 73.47 121,339 72.470 -0.52%
2003-01-17 0 1.910 1.910 1.920 1.890 1.930 5,236,000 9,977,740 1.9056 73.86 73.86 74.24 73.08 74.63 135,407 73.687 -0.52%
2003-01-16 0 1.920 1.920 1.930 1.920 1.970 5,979,000 11,610,200 1.9418 74.24 74.24 74.63 74.24 76.18 154,622 75.088 -3.52%
2003-01-15 0 1.990 1.990 2.000 1.980 2.025 8,115,000 16,294,065 2.0079 76.95 76.95 77.34 76.56 78.30 209,860 77.642 1.53%
2003-01-14 0 1.960 1.960 1.970 1.960 2.075 15,801,000 32,121,735 2.0329 75.79 75.79 76.18 75.79 80.24 408,627 78.609 -3.21%
2003-01-13 0 2.025 2.000 2.025 1.980 2.025 9,694,000 19,421,765 2.0035 78.30 77.34 78.30 76.56 78.30 250,695 77.472 2.79%
2003-01-10 0 1.970 1.960 1.970 1.950 2.025 12,390,000 24,624,900 1.9875 76.18 75.79 76.18 75.40 78.30 320,415 76.853 0.51%
2003-01-09 0 1.960 1.950 1.960 1.890 1.970 10,120,000 19,549,740 1.9318 75.79 75.40 75.79 73.08 76.18 261,711 74.700 1.55%
2003-01-08 0 1.930 1.930 1.940 1.920 1.980 8,890,000 17,353,510 1.9520 74.63 74.63 75.02 74.24 76.56 229,903 75.482 0.00%
2003-01-07 0 1.930 1.930 1.940 1.910 1.970 11,408,000 22,151,850 1.9418 74.63 74.63 75.02 73.86 76.18 295,020 75.086 1.05%
2003-01-06 0 1.910 1.900 1.910 1.880 1.940 8,067,000 15,497,680 1.9211 73.86 73.47 73.86 72.70 75.02 208,619 74.287 0.00%
2003-01-03 0 1.910 1.900 1.920 1.810 1.920 16,773,000 31,243,320 1.8627 73.86 73.47 74.24 69.99 74.24 433,763 72.029 9.77%
2003-01-02 0 1.740 1.730 1.740 1.710 1.750 3,982,000 6,917,340 1.7372 67.28 66.90 67.28 66.12 67.67 102,978 67.173 2.35%
2002-12-31 0 1.700 1.700 1.710 1.690 1.730 2,512,000 4,288,760 1.7073 65.74 65.74 66.12 65.35 66.90 64,962 66.019 0.00%
2002-12-30 0 1.700 1.690 1.700 1.680 1.800 7,489,000 12,889,170 1.7211 65.74 65.35 65.74 64.96 69.60 193,672 66.552 -6.59%
2002-12-27 0 1.820 1.810 1.830 1.810 1.880 4,197,000 7,752,050 1.8470 70.38 69.99 70.76 69.99 72.70 108,538 71.423 -3.70%
2002-12-24 0 1.890 1.890 1.900 1.880 1.910 1,552,000 2,936,630 1.8922 73.08 73.08 73.47 72.70 73.86 40,136 73.167 -0.53%
2002-12-23 0 1.900 1.890 1.900 1.890 1.930 3,146,000 6,007,260 1.9095 73.47 73.08 73.47 73.08 74.63 81,358 73.837 -1.04%
2002-12-20 0 1.920 1.910 1.920 1.890 1.930 5,202,145 9,971,350 1.9168 74.24 73.86 74.24 73.08 74.63 134,532 74.119 0.00%
2002-12-19 0 1.920 1.920 1.930 1.870 1.930 7,343,000 13,957,910 1.9008 74.24 74.24 74.63 72.31 74.63 189,896 73.503 2.67%
2002-12-18 0 1.870 1.870 1.880 1.860 1.940 6,073,000 11,475,000 1.8895 72.31 72.31 72.70 71.92 75.02 157,053 73.065 -3.11%
2002-12-17 0 1.930 1.920 1.930 1.920 1.980 6,018,000 11,740,980 1.9510 74.63 74.24 74.63 74.24 76.56 155,630 75.441 1.05%
2002-12-16 0 1.910 1.910 1.920 1.910 1.940 3,522,000 6,781,460 1.9255 73.86 73.86 74.24 73.86 75.02 91,082 74.455 -1.55%
2002-12-13 0 1.940 1.930 1.940 1.920 2.000 8,121,000 16,030,370 1.9739 75.02 74.63 75.02 74.24 77.34 210,016 76.329 0.00%
2002-12-12 0 1.940 1.930 1.940 1.930 1.990 5,005,000 9,787,380 1.9555 75.02 74.63 75.02 74.63 76.95 129,433 75.617 0.52%
2002-12-11 0 1.930 1.930 1.940 1.920 2.025 10,287,000 20,287,805 1.9722 74.63 74.63 75.02 74.24 78.30 266,030 76.261 -3.50%
2002-12-10 0 2.000 1.990 2.025 1.830 2.000 18,640,000 35,633,000 1.9116 77.34 76.95 78.30 70.76 77.34 482,045 73.920 5.82%
2002-12-09 0 1.890 1.880 1.890 1.880 1.980 7,739,000 14,895,560 1.9247 73.08 72.70 73.08 72.70 76.56 200,137 74.427 -5.03%
2002-12-06 0 1.990 1.990 2.000 1.960 2.025 9,243,000 18,311,885 1.9812 76.95 76.95 77.34 75.79 78.30 239,031 76.609 -0.50%
2002-12-05 0 2.000 1.990 2.025 1.930 2.050 14,971,500 29,746,140 1.9869 77.34 76.95 78.30 74.63 79.27 387,175 76.829 -1.23%
2002-12-04 0 2.025 2.000 2.025 1.980 2.125 16,822,800 34,226,485 2.0345 78.30 77.34 78.30 76.56 82.17 435,051 78.672 -6.90%
2002-12-03 0 2.175 2.150 2.175 2.100 2.200 10,687,000 23,018,125 2.1538 84.10 83.14 84.10 81.20 85.07 276,374 83.286 2.35%
2002-12-02 0 2.125 2.125 2.150 2.050 2.175 9,406,887 20,104,168 2.1372 82.17 82.17 83.14 79.27 84.10 243,270 82.642 3.66%
2002-11-29 0 2.050 2.025 2.050 2.000 2.075 7,009,000 14,260,600 2.0346 79.27 78.30 79.27 77.34 80.24 181,258 78.676 -1.20%
2002-11-28 0 2.075 2.050 2.075 2.025 2.100 22,881,000 47,318,300 2.0680 80.24 79.27 80.24 78.30 81.20 591,721 79.967 3.75%
2002-11-27 0 2.000 2.000 2.025 1.840 2.050 32,722,000 64,308,020 1.9653 77.34 77.34 78.30 71.15 79.27 846,217 75.995 7.53%
2002-11-26 0 1.860 1.860 1.870 1.850 1.950 25,558,000 48,587,660 1.9011 71.92 71.92 72.31 71.54 75.40 660,950 73.512 -4.62%
2002-11-25 0 1.950 1.940 1.950 1.730 1.970 43,889,000 82,066,750 1.8699 75.40 75.02 75.40 66.90 76.18 1,135,005 72.305 12.72%
2002-11-22 0 1.730 1.730 1.740 1.620 1.730 35,533,000 59,529,340 1.6753 66.90 66.90 67.28 62.64 66.90 918,912 64.782 10.19%
2002-11-21 0 1.570 1.570 1.580 1.570 1.610 9,482,000 15,108,940 1.5934 60.71 60.71 61.10 60.71 62.26 245,212 61.616 0.64%
2002-11-20 0 1.560 1.550 1.560 1.550 1.590 2,012,000 3,163,640 1.5724 60.32 59.94 60.32 59.94 61.48 52,032 60.802 -1.27%
2002-11-19 0 1.580 1.580 1.590 1.580 1.600 4,048,000 6,420,940 1.5862 61.10 61.10 61.48 61.10 61.87 104,685 61.336 -0.63%
2002-11-18 0 1.590 1.580 1.590 1.580 1.630 12,387,000 19,877,860 1.6047 61.48 61.10 61.48 61.10 63.03 320,338 62.053 -0.62%
2002-11-15 0 1.600 1.590 1.600 1.560 1.600 15,570,000 24,741,740 1.5891 61.87 61.48 61.87 60.32 61.87 402,653 61.447 3.90%
2002-11-14 0 1.540 1.530 1.540 1.520 1.550 5,697,000 8,757,550 1.5372 59.55 59.16 59.55 58.78 59.94 147,329 59.442 1.99%
2002-11-13 0 1.510 1.500 1.510 1.500 1.530 2,491,000 3,766,590 1.5121 58.39 58.00 58.39 58.00 59.16 64,419 58.470 0.00%
2002-11-12 0 1.510 1.500 1.510 1.490 1.530 4,162,000 6,274,570 1.5076 58.39 58.00 58.39 57.62 59.16 107,633 58.296 0.00%
2002-11-11 0 1.510 1.510 1.520 1.500 1.540 4,419,000 6,703,100 1.5169 58.39 58.39 58.78 58.00 59.55 114,279 58.656 -1.95%
2002-11-08 0 1.540 1.540 1.560 1.530 1.570 6,535,000 10,143,190 1.5521 59.55 59.55 60.32 59.16 60.71 169,000 60.019 -2.53%
2002-11-07 0 1.580 1.580 1.590 1.550 1.610 8,701,000 13,728,450 1.5778 61.10 61.10 61.48 59.94 62.26 225,015 61.011 2.60%
2002-11-06 0 1.540 1.540 1.550 1.540 1.600 6,221,000 9,779,850 1.5721 59.55 59.55 59.94 59.55 61.87 160,880 60.790 -1.91%
2002-11-05 0 1.570 1.560 1.570 1.570 1.640 14,856,000 23,787,990 1.6012 60.71 60.32 60.71 60.71 63.42 384,188 61.918 -2.48%
2002-11-04 0 1.610 1.600 1.610 1.550 1.610 14,960,000 23,674,440 1.5825 62.26 61.87 62.26 59.94 62.26 386,878 61.194 5.92%
2002-11-01 0 1.520 1.510 1.520 1.510 1.570 7,409,000 11,440,470 1.5441 58.78 58.39 58.78 58.39 60.71 191,603 59.709 -1.94%
2002-10-31 0 1.550 1.540 1.550 1.520 1.590 12,463,000 19,465,790 1.5619 59.94 59.55 59.94 58.78 61.48 322,303 60.396 0.65%
2002-10-30 0 1.540 1.530 1.540 1.470 1.570 18,393,000 28,153,000 1.5306 59.55 59.16 59.55 56.84 60.71 475,658 59.188 4.05%
2002-10-29 0 1.480 1.470 1.480 1.470 1.630 21,762,000 34,021,130 1.5633 57.23 56.84 57.23 56.84 63.03 562,783 60.452 -9.76%
2002-10-28 0 1.640 1.630 1.640 1.620 1.670 28,639,000 46,942,860 1.6391 63.42 63.03 63.42 62.64 64.58 740,627 63.383 -0.61%
2002-10-25 0 1.650 1.650 1.660 1.600 1.690 69,572,000 110,571,070 1.5893 63.80 63.80 64.19 61.87 65.35 1,799,188 61.456 -7.82%
2002-10-24 1 1.790 - - - - 0 0 - 69.22 - - - - 0 - 0.00%
2002-10-23 0 1.790 1.780 1.790 1.620 1.790 23,474,120 40,505,692 1.7255 69.22 68.83 69.22 62.64 69.22 607,060 66.724 9.15%
2002-10-22 0 1.640 1.630 1.640 1.610 1.730 12,584,000 20,993,550 1.6683 63.42 63.03 63.42 62.26 66.90 325,432 64.510 -1.80%
2002-10-21 0 1.670 1.670 1.680 1.660 1.730 20,946,000 35,617,910 1.7005 64.58 64.58 64.96 64.19 66.90 541,680 65.754 1.21%
2002-10-18 0 1.650 1.640 1.650 1.630 1.710 35,179,888 58,571,770 1.6649 63.80 63.42 63.80 63.03 66.12 909,780 64.380 3.12%
2002-10-17 0 1.600 1.590 1.600 1.500 1.620 29,194,000 45,667,770 1.5643 61.87 61.48 61.87 58.00 62.64 754,980 60.489 5.96%
2002-10-16 0 1.510 1.510 1.520 1.500 1.630 22,948,000 36,037,380 1.5704 58.39 58.39 58.78 58.00 63.03 593,454 60.725 -5.03%
2002-10-15 0 1.590 1.590 1.600 1.500 1.630 33,380,000 51,223,230 1.5345 61.48 61.48 61.87 58.00 63.03 863,234 59.339 8.16%
2002-10-11 0 1.470 1.460 1.470 1.280 1.470 33,476,000 46,324,690 1.3838 56.84 56.46 56.84 49.50 56.84 865,716 53.510 12.21%
2002-10-10 0 1.310 1.300 1.310 1.260 1.320 3,110,000 4,009,780 1.2893 50.66 50.27 50.66 48.72 51.04 80,427 49.856 -2.24%
2002-10-09 0 1.340 1.330 1.340 1.330 1.390 1,609,000 2,175,010 1.3518 51.82 51.43 51.82 51.43 53.75 41,610 52.271 -2.19%
2002-10-08 0 1.370 1.350 1.370 1.350 1.370 1,667,000 2,265,590 1.3591 52.98 52.20 52.98 52.20 52.98 43,110 52.554 0.00%
2002-10-07 0 1.370 1.370 1.380 1.330 1.410 1,329,000 1,830,250 1.3772 52.98 52.98 53.36 51.43 54.52 34,369 53.253 -2.14%
2002-10-04 0 1.400 1.390 1.400 1.360 1.430 1,679,000 2,332,250 1.3891 54.14 53.75 54.14 52.59 55.30 43,420 53.713 0.00%
2002-10-03 0 1.400 1.390 1.400 1.360 1.450 1,904,000 2,667,520 1.4010 54.14 53.75 54.14 52.59 56.07 49,239 54.175 -6.04%
2002-10-02 0 1.490 1.480 1.490 1.470 1.570 857,000 1,301,210 1.5183 57.62 57.23 57.62 56.84 60.71 22,163 58.712 -1.32%
2002-09-30 0 1.510 1.510 1.520 1.500 1.550 975,000 1,486,740 1.5249 58.39 58.39 58.78 58.00 59.94 25,214 58.964 -3.21%
2002-09-27 0 1.560 1.560 1.570 1.540 1.600 1,237,000 1,934,210 1.5636 60.32 60.32 60.71 59.55 61.87 31,990 60.463 -2.50%
2002-09-26 0 1.600 1.570 1.610 1.590 1.640 2,576,000 4,153,700 1.6125 61.87 60.71 62.26 61.48 63.42 66,617 62.352 0.63%
2002-09-25 0 1.590 1.580 1.600 1.530 1.630 2,866,000 4,547,000 1.5865 61.48 61.10 61.87 59.16 63.03 74,117 61.349 0.63%
2002-09-24 0 1.580 1.570 1.580 1.530 1.590 1,004,000 1,572,500 1.5662 61.10 60.71 61.10 59.16 61.48 25,964 60.564 -1.86%
2002-09-23 0 1.610 1.600 1.610 1.580 1.620 1,006,600 1,605,638 1.5951 62.26 61.87 62.26 61.10 62.64 26,031 61.681 -2.42%
2002-09-20 0 1.650 1.620 1.650 1.560 1.650 2,419,000 3,825,600 1.5815 63.80 62.64 63.80 60.32 63.80 62,557 61.154 0.00%
2002-09-19 0 1.650 1.650 1.660 1.650 1.720 1,186,000 1,985,800 1.6744 63.80 63.80 64.19 63.80 66.51 30,671 64.745 -1.79%
2002-09-18 0 1.680 1.680 1.700 1.680 1.730 1,473,000 2,503,410 1.6995 64.96 64.96 65.74 64.96 66.90 38,093 65.718 -5.08%
2002-09-17 0 1.770 1.770 1.780 1.700 1.800 1,930,000 3,371,930 1.7471 68.44 68.44 68.83 65.74 69.60 49,911 67.558 4.12%
2002-09-16 0 1.700 1.690 1.700 1.670 1.820 2,301,000 3,987,440 1.7329 65.74 65.35 65.74 64.58 70.38 59,506 67.009 -5.56%
2002-09-13 0 1.800 1.790 1.800 1.790 1.840 2,025,000 3,672,150 1.8134 69.60 69.22 69.60 69.22 71.15 52,368 70.122 -3.74%
2002-09-12 0 1.870 1.870 1.890 1.850 1.910 1,968,000 3,705,740 1.8830 72.31 72.31 73.08 71.54 73.86 50,894 72.813 1.08%
2002-09-11 0 1.850 1.850 1.870 1.850 1.900 880,000 1,648,400 1.8732 71.54 71.54 72.31 71.54 73.47 22,758 72.433 -1.07%
2002-09-10 0 1.870 1.860 1.880 1.840 1.940 5,119,000 9,605,380 1.8764 72.31 71.92 72.70 71.15 75.02 132,381 72.558 -2.60%
2002-09-09 0 1.920 1.920 1.930 1.910 1.960 889,000 1,713,940 1.9279 74.24 74.24 74.63 73.86 75.79 22,990 74.551 0.00%
2002-09-06 0 1.920 1.920 1.930 1.910 1.960 1,113,000 2,143,890 1.9262 74.24 74.24 74.63 73.86 75.79 28,783 74.484 0.00%
2002-09-05 0 1.920 1.920 1.930 1.920 2.000 934,000 1,818,090 1.9466 74.24 74.24 74.63 74.24 77.34 24,154 75.271 -3.52%
2002-09-04 0 1.990 1.980 2.000 1.890 2.000 1,955,000 3,806,700 1.9472 76.95 76.56 77.34 73.08 77.34 50,558 75.294 2.58%
2002-09-03 0 1.940 1.930 1.940 1.920 1.970 1,451,000 2,817,020 1.9414 75.02 74.63 75.02 74.24 76.18 37,524 75.072 0.00%
2002-09-02 0 1.940 1.940 1.950 1.940 1.970 875,000 1,703,020 1.9463 75.02 75.02 75.40 75.02 76.18 22,628 75.261 -2.51%
2002-08-30 0 1.990 1.980 1.990 1.980 2.050 1,824,000 3,664,090 2.0088 76.95 76.56 76.95 76.56 79.27 47,170 77.678 -1.73%
2002-08-29 0 2.025 2.000 2.025 1.910 2.050 2,374,000 4,657,005 1.9617 78.30 77.34 78.30 73.86 79.27 61,394 75.855 3.85%
2002-08-28 0 1.950 1.940 1.950 1.930 1.970 2,322,000 4,528,460 1.9502 75.40 75.02 75.40 74.63 76.18 60,049 75.413 -1.02%
2002-08-27 0 1.970 1.960 1.970 1.950 2.050 6,294,000 12,488,980 1.9843 76.18 75.79 76.18 75.40 79.27 162,768 76.729 -6.19%
2002-08-26 0 2.100 2.075 2.100 2.000 2.200 2,726,000 5,683,025 2.0847 81.20 80.24 81.20 77.34 85.07 70,497 80.614 -4.55%
2002-08-23 0 2.200 2.175 2.200 2.175 2.350 5,405,000 12,074,550 2.2340 85.07 84.10 85.07 84.10 90.87 139,778 86.384 -5.38%
2002-08-22 0 2.325 2.300 2.325 2.250 2.350 3,272,000 7,529,325 2.3011 89.90 88.94 89.90 87.00 90.87 84,617 88.982 2.20%
2002-08-21 0 2.275 2.250 2.275 2.175 2.275 2,479,000 5,568,775 2.2464 87.97 87.00 87.97 84.10 87.97 64,109 86.864 0.00%
2002-08-20 0 2.275 2.250 2.275 2.250 2.325 3,825,000 8,738,725 2.2846 87.97 87.00 87.97 87.00 89.90 98,918 88.344 2.25%
2002-08-19 0 2.225 2.225 2.250 2.075 2.250 6,136,000 13,311,700 2.1694 86.04 86.04 87.00 80.24 87.00 158,682 83.889 5.95%
2002-08-16 0 2.100 2.100 2.125 2.025 2.125 4,549,000 9,441,350 2.0755 81.20 81.20 82.17 78.30 82.17 117,641 80.256 2.44%
2002-08-15 0 2.050 2.025 2.050 1.980 2.075 6,584,000 13,332,495 2.0250 79.27 78.30 79.27 76.56 80.24 170,268 78.303 6.22%
2002-08-14 0 1.930 1.930 1.940 1.900 1.980 3,196,000 6,153,430 1.9254 74.63 74.63 75.02 73.47 76.56 82,651 74.451 -3.50%
2002-08-13 0 2.000 2.000 2.025 2.000 2.075 3,752,000 7,602,750 2.0263 77.34 77.34 78.30 77.34 80.24 97,030 78.355 0.00%
2002-08-12 0 2.000 2.000 2.025 1.990 2.125 1,555,000 3,148,325 2.0246 77.34 77.34 78.30 76.95 82.17 40,214 78.290 -6.98%
2002-08-09 0 2.150 2.125 2.150 2.125 2.250 1,652,000 3,626,750 2.1954 83.14 82.17 83.14 82.17 87.00 42,722 84.892 0.00%
2002-08-08 0 2.150 2.150 2.175 2.150 2.250 1,102,000 2,418,050 2.1942 83.14 83.14 84.10 83.14 87.00 28,499 84.848 -3.37%
2002-08-07 0 2.225 2.200 2.225 2.175 2.250 4,186,000 9,229,475 2.2048 86.04 85.07 86.04 84.10 87.00 108,253 85.258 5.95%
2002-08-06 0 2.100 2.075 2.100 2.050 2.175 2,718,000 5,641,600 2.0756 81.20 80.24 81.20 79.27 84.10 70,290 80.262 -6.67%
2002-08-05 0 2.250 2.225 2.250 2.200 2.275 2,537,000 5,671,250 2.2354 87.00 86.04 87.00 85.07 87.97 65,609 86.440 -2.17%
2002-08-02 0 2.300 2.275 2.300 2.250 2.350 4,344,000 9,947,500 2.2899 88.94 87.97 88.94 87.00 90.87 112,339 88.549 -3.16%
2002-08-01 0 2.375 2.375 2.400 2.375 2.475 2,899,000 7,014,525 2.4196 91.84 91.84 92.80 91.84 95.70 74,970 93.564 -4.04%
2002-07-31 0 2.475 2.450 2.475 2.350 2.475 4,494,000 10,916,900 2.4292 95.70 94.74 95.70 90.87 95.70 116,218 93.934 3.12%
2002-07-30 0 2.400 2.375 2.400 2.400 2.500 7,191,000 17,691,425 2.4602 92.80 91.84 92.80 92.80 96.67 185,965 95.133 3.23%
2002-07-29 0 2.325 2.325 2.350 2.300 2.425 3,963,000 9,316,225 2.3508 89.90 89.90 90.87 88.94 93.77 102,486 90.902 3.33%
2002-07-26 0 2.250 2.225 2.250 2.200 2.525 5,856,000 13,720,500 2.3430 87.00 86.04 87.00 85.07 97.64 151,441 90.600 -10.89%
2002-07-25 0 2.525 2.525 2.550 2.500 2.750 2,973,000 7,802,350 2.6244 97.64 97.64 98.60 96.67 106.3 76,884 101.48 -3.81%
2002-07-24 0 2.625 2.600 2.625 2.575 2.650 1,644,000 4,295,500 2.6128 101.5 100.5 101.5 99.57 102.5 42,515 101.03 -3.67%
2002-07-23 0 2.725 2.725 2.750 2.550 2.750 3,442,000 9,072,050 2.6357 105.4 105.4 106.3 98.60 106.3 89,013 101.92 4.81%
2002-07-22 0 2.600 2.600 2.625 2.600 2.675 3,023,000 7,975,000 2.6381 100.5 100.5 101.5 100.5 103.4 78,177 102.01 -6.31%
2002-07-19 0 2.775 2.775 2.800 2.775 2.825 815,000 2,282,025 2.8000 107.3 107.3 108.3 107.3 109.2 21,077 108.27 -3.48%
2002-07-18 0 2.875 2.850 2.875 2.825 2.900 1,293,000 3,702,250 2.8633 111.2 110.2 111.2 109.2 112.1 33,438 110.72 0.88%
2002-07-17 0 2.850 2.850 2.875 2.775 2.875 1,956,000 5,498,975 2.8113 110.2 110.2 111.2 107.3 111.2 50,584 108.71 -0.87%
2002-07-16 0 2.875 2.875 2.900 2.800 2.900 1,419,000 4,026,175 2.8373 111.2 111.2 112.1 108.3 112.1 36,696 109.72 0.00%
2002-07-15 0 2.875 2.875 2.900 2.850 2.925 780,000 2,240,050 2.8719 111.2 111.2 112.1 110.2 113.1 20,171 111.05 -2.54%
2002-07-12 0 2.950 2.925 2.950 2.875 2.950 1,593,000 4,623,850 2.9026 114.1 113.1 114.1 111.2 114.1 41,196 112.24 4.42%
2002-07-11 0 2.825 2.825 2.850 2.800 2.850 1,193,000 3,360,275 2.8167 109.2 109.2 110.2 108.3 110.2 30,852 108.92 -1.74%
2002-07-10 0 2.875 2.850 2.875 2.825 2.875 1,280,000 3,664,425 2.8628 111.2 110.2 111.2 109.2 111.2 33,102 110.70 0.00%
2002-07-09 0 2.875 2.875 2.900 2.850 2.950 2,836,000 8,191,025 2.8882 111.2 111.2 112.1 110.2 114.1 73,341 111.68 -2.54%
2002-07-08 0 2.950 2.950 2.975 2.925 3.075 4,687,000 14,123,500 3.0133 114.1 114.1 115.0 113.1 118.9 121,210 116.52 0.85%
2002-07-05 0 2.925 2.900 2.925 2.875 2.950 2,897,000 8,394,325 2.8976 113.1 112.1 113.1 111.2 114.1 74,919 112.05 0.86%
2002-07-04 0 2.900 2.875 2.900 2.850 2.900 3,030,000 8,713,200 2.8756 112.1 111.2 112.1 110.2 112.1 78,358 111.20 2.65%
2002-07-03 0 2.825 2.825 2.850 2.775 2.875 3,134,000 8,832,975 2.8184 109.2 109.2 110.2 107.3 111.2 81,048 108.98 0.89%
2002-07-02 0 2.800 2.775 2.800 2.725 2.825 4,023,000 11,162,600 2.7747 108.3 107.3 108.3 105.4 109.2 104,038 107.29 -2.61%
2002-06-28 0 2.875 2.850 2.875 2.850 2.950 5,459,000 15,844,975 2.9025 111.2 110.2 111.2 110.2 114.1 141,174 112.24 2.68%
2002-06-27 0 2.800 2.775 2.800 2.725 2.800 2,151,000 5,959,975 2.7708 108.3 107.3 108.3 105.4 108.3 55,627 107.14 3.70%
2002-06-26 0 2.700 2.700 2.725 2.700 2.800 4,395,000 11,996,250 2.7295 104.4 104.4 105.4 104.4 108.3 113,658 105.55 -5.26%
2002-06-25 0 2.850 2.825 2.850 2.800 2.875 1,525,000 4,342,500 2.8475 110.2 109.2 110.2 108.3 111.2 39,438 110.11 0.00%
2002-06-24 0 2.850 2.850 2.875 2.800 2.875 2,138,000 6,086,225 2.8467 110.2 110.2 111.2 108.3 111.2 55,290 110.08 -1.72%
2002-06-21 0 2.900 2.875 2.900 2.800 2.900 2,332,000 6,660,650 2.8562 112.1 111.2 112.1 108.3 112.1 60,307 110.45 -0.85%
2002-06-20 0 2.925 2.925 2.950 2.675 2.950 4,673,000 13,054,375 2.7936 113.1 113.1 114.1 103.4 114.1 120,848 108.02 5.41%
2002-06-19 0 2.775 2.750 2.775 2.750 2.975 5,392,000 15,135,000 2.8069 107.3 106.3 107.3 106.3 115.0 139,441 108.54 -7.50%
2002-06-18 0 3.000 2.975 3.000 2.975 3.100 2,745,000 8,345,025 3.0401 116.0 115.0 116.0 115.0 119.9 70,988 117.56 0.00%
2002-06-17 0 3.000 2.975 3.000 2.975 3.050 1,875,000 5,634,275 3.0049 116.0 115.0 116.0 115.0 117.9 48,489 116.20 -2.44%
2002-06-14 0 3.075 3.050 3.075 3.075 3.150 2,517,000 7,783,375 3.0923 118.9 117.9 118.9 118.9 121.8 65,092 119.58 -2.38%
2002-06-13 0 3.150 3.150 3.175 3.150 3.250 2,043,000 6,518,100 3.1905 121.8 121.8 122.8 121.8 125.7 52,834 123.37 -0.79%
2002-06-12 0 3.175 3.150 3.175 3.150 3.225 2,852,000 9,066,650 3.1790 122.8 121.8 122.8 121.8 124.7 73,755 122.93 -3.05%
2002-06-11 0 3.275 3.250 3.275 3.250 3.325 712,000 2,324,100 3.2642 126.6 125.7 126.6 125.7 128.6 18,413 126.22 -1.50%
2002-06-10 0 3.325 3.300 3.325 3.225 3.325 1,415,000 4,659,275 3.2928 128.6 127.6 128.6 124.7 128.6 36,593 127.33 1.53%
2002-06-07 0 3.275 3.250 3.275 3.200 3.275 1,730,000 5,630,525 3.2546 126.6 125.7 126.6 123.7 126.6 44,739 125.85 -1.50%
2002-06-06 0 3.325 3.300 3.325 3.275 3.400 2,231,000 7,397,175 3.3156 128.6 127.6 128.6 126.6 131.5 57,695 128.21 -1.48%
2002-06-05 0 3.375 3.350 3.400 3.275 3.375 1,609,000 5,375,200 3.3407 130.5 129.5 131.5 126.6 130.5 41,610 129.18 3.05%
2002-06-04 0 3.275 3.275 3.300 3.225 3.275 1,172,198 3,826,474 3.2644 126.6 126.6 127.6 124.7 126.6 30,314 126.23 -2.24%
2002-06-03 0 3.350 3.325 3.375 3.300 3.350 1,173,000 3,906,075 3.3300 129.5 128.6 130.5 127.6 129.5 30,335 128.77 0.00%
2002-05-31 0 3.350 3.300 3.350 3.275 3.350 2,274,000 7,536,175 3.3141 129.5 127.6 129.5 126.6 129.5 58,807 128.15 1.52%
2002-05-30 0 3.300 3.275 3.300 3.225 3.325 6,297,400 20,605,320 3.2720 127.6 126.6 127.6 124.7 128.6 162,856 126.52 -1.49%
2002-05-29 0 3.350 3.350 3.375 3.350 3.425 4,835,000 16,340,375 3.3796 129.5 129.5 130.5 129.5 132.4 125,037 130.68 -2.19%
2002-05-28 0 3.425 3.425 3.450 3.425 3.475 1,971,000 6,798,550 3.4493 132.4 132.4 133.4 132.4 134.4 50,972 133.38 -0.72%
2002-05-27 0 3.450 3.425 3.450 3.400 3.500 4,327,000 14,894,275 3.4422 133.4 132.4 133.4 131.5 135.3 111,900 133.10 -2.82%
2002-05-24 0 3.550 3.525 3.550 3.500 3.575 2,865,000 10,133,250 3.5369 137.3 136.3 137.3 135.3 138.2 74,091 136.77 1.43%
2002-05-23 0 3.500 3.475 3.500 3.475 3.550 4,659,430 16,296,372 3.4975 135.3 134.4 135.3 134.4 137.3 120,497 135.24 -2.10%
2002-05-22 0 3.575 3.550 3.575 3.500 3.575 2,204,000 7,813,550 3.5452 138.2 137.3 138.2 135.3 138.2 56,997 137.09 0.70%
2002-05-21 0 3.550 3.525 3.550 3.500 3.600 5,740,902 20,222,312 3.5225 137.3 136.3 137.3 135.3 139.2 148,464 136.21 -2.74%
2002-05-17 0 3.650 3.650 3.675 3.600 3.700 3,698,000 13,494,000 3.6490 141.1 141.1 142.1 139.2 143.1 95,633 141.10 0.69%
2002-05-16 0 3.625 3.600 3.625 3.600 3.725 4,635,000 16,958,125 3.6587 140.2 139.2 140.2 139.2 144.0 119,865 141.48 -2.03%
2002-05-15 0 3.700 3.675 3.700 3.575 3.725 18,502,000 67,912,025 3.6705 143.1 142.1 143.1 138.2 144.0 478,477 141.93 5.71%
2002-05-14 0 3.500 3.500 3.525 3.475 3.575 3,608,000 12,722,550 3.5262 135.3 135.3 136.3 134.4 138.2 93,306 136.35 0.72%
2002-05-13 0 3.475 3.475 3.500 3.475 3.550 2,683,000 9,421,000 3.5114 134.4 134.4 135.3 134.4 137.3 69,385 135.78 -1.42%
2002-05-10 0 3.525 3.525 3.550 3.500 3.600 4,020,000 14,224,900 3.5385 136.3 136.3 137.3 135.3 139.2 103,960 136.83 -2.76%
2002-05-09 0 3.625 3.600 3.625 3.575 3.775 13,418,000 49,163,750 3.6640 140.2 139.2 140.2 138.2 146.0 347,000 141.68 2.11%
2002-05-08 0 3.550 3.525 3.550 3.525 3.625 9,337,000 33,501,225 3.5880 137.3 136.3 137.3 136.3 140.2 241,462 138.74 -0.70%
2002-05-07 0 3.575 3.575 3.600 3.350 3.600 17,284,666 60,607,955 3.5065 138.2 138.2 139.2 129.5 139.2 446,995 135.59 3.62%
2002-05-06 0 3.450 3.450 3.475 3.400 3.500 7,434,000 25,724,775 3.4604 133.4 133.4 134.4 131.5 135.3 192,249 133.81 -2.82%
2002-05-03 0 3.550 3.550 3.575 3.500 3.600 3,990,656 14,179,022 3.5531 137.3 137.3 138.2 135.3 139.2 103,202 137.39 -0.70%
2002-05-02 0 3.575 3.575 3.600 3.525 3.625 10,499,889 37,529,809 3.5743 138.2 138.2 139.2 136.3 140.2 271,536 138.21 1.42%
2002-04-30 0 3.525 3.500 3.525 3.425 3.550 10,200,000 35,558,200 3.4861 136.3 135.3 136.3 132.4 137.3 263,780 134.80 -0.70%
2002-04-29 0 3.550 3.525 3.550 3.450 3.575 6,028,000 21,271,900 3.5288 137.3 136.3 137.3 133.4 138.2 155,889 136.46 -1.39%
2002-04-26 0 3.600 3.600 3.625 3.600 3.775 8,471,000 30,869,050 3.6441 139.2 139.2 140.2 139.2 146.0 219,067 140.91 -4.64%
2002-04-25 0 3.775 3.750 3.775 3.750 3.850 2,388,000 9,051,900 3.7906 146.0 145.0 146.0 145.0 148.9 61,756 146.58 -1.31%
2002-04-24 0 3.825 3.800 3.825 3.675 3.850 6,714,000 25,348,375 3.7755 147.9 146.9 147.9 142.1 148.9 173,629 145.99 3.38%
2002-04-23 0 3.700 3.700 3.725 3.625 3.725 8,038,000 29,569,300 3.6787 143.1 143.1 144.0 140.2 144.0 207,869 142.25 0.68%
2002-04-22 0 3.675 3.675 3.700 3.675 3.900 5,833,000 21,942,575 3.7618 142.1 142.1 143.1 142.1 150.8 150,846 145.46 -5.16%
2002-04-19 0 3.875 3.850 3.875 3.850 3.950 6,239,000 24,252,925 3.8873 149.8 148.9 149.8 148.9 152.7 161,346 150.32 -1.27%
2002-04-18 0 3.925 3.900 3.925 3.750 3.950 12,745,000 49,482,200 3.8825 151.8 150.8 151.8 145.0 152.7 329,596 150.13 2.61%
2002-04-17 0 3.825 3.825 3.850 3.775 3.850 11,706,000 44,683,175 3.8171 147.9 147.9 148.9 146.0 148.9 302,727 147.60 3.38%
2002-04-16 0 3.700 3.700 3.725 3.600 3.725 5,437,000 20,029,675 3.6840 143.1 143.1 144.0 139.2 144.0 140,605 142.45 2.78%
2002-04-15 0 3.600 3.575 3.600 3.550 3.625 2,325,000 8,350,575 3.5916 139.2 138.2 139.2 137.3 140.2 60,126 138.88 -0.69%
2002-04-12 0 3.625 3.600 3.625 3.425 3.625 3,720,000 13,155,675 3.5365 140.2 139.2 140.2 132.4 140.2 96,202 136.75 2.84%
2002-04-11 0 3.525 3.525 3.550 3.525 3.625 3,510,000 12,494,625 3.5597 136.3 136.3 137.3 136.3 140.2 90,771 137.65 0.00%
2002-04-10 0 3.525 3.500 3.525 3.500 3.650 4,888,000 17,459,375 3.5719 136.3 135.3 136.3 135.3 141.1 126,408 138.12 -4.08%
2002-04-09 0 3.675 3.675 3.700 3.675 3.775 4,612,000 17,148,175 3.7182 142.1 142.1 143.1 142.1 146.0 119,270 143.78 -2.65%
2002-04-08 0 3.775 3.775 3.800 3.550 3.775 7,902,000 29,077,375 3.6797 146.0 146.0 146.9 137.3 146.0 204,352 142.29 4.14%
2002-04-04 0 3.625 3.600 3.625 3.400 3.675 10,486,500 37,769,475 3.6017 140.2 139.2 140.2 131.5 142.1 271,189 139.27 5.84%
2002-04-03 0 3.425 3.425 3.450 3.350 3.450 1,917,000 6,525,975 3.4043 132.4 132.4 133.4 129.5 133.4 49,575 131.64 -0.72%
2002-04-02 0 3.450 3.450 3.475 3.450 3.550 2,892,000 10,101,125 3.4928 133.4 133.4 134.4 133.4 137.3 74,789 135.06 -0.72%
2002-03-28 0 3.475 3.450 3.475 3.475 3.550 5,123,000 17,900,075 3.4941 134.4 133.4 134.4 134.4 137.3 132,485 135.11 -1.42%
2002-03-27 0 3.525 3.500 3.525 3.300 3.525 12,797,000 43,992,850 3.4377 136.3 135.3 136.3 127.6 136.3 330,941 132.93 8.46%
2002-03-26 0 3.250 3.250 3.275 3.200 3.275 3,198,000 10,376,375 3.2446 125.7 125.7 126.6 123.7 126.6 82,703 125.47 -0.76%
2002-03-25 0 3.275 3.275 3.300 3.275 3.375 2,785,000 9,199,650 3.3033 126.6 126.6 127.6 126.6 130.5 72,022 127.73 -2.96%
2002-03-22 0 3.375 3.350 3.375 3.325 3.400 4,795,000 16,162,955 3.3708 130.5 129.5 130.5 128.6 131.5 124,003 130.34 2.27%
2002-03-21 0 3.300 3.275 3.300 3.225 3.375 9,158,000 30,402,325 3.3198 127.6 126.6 127.6 124.7 130.5 236,833 128.37 -2.22%
2002-03-20 1 3.375 - - - - 0 0 - 130.5 - - - - 0 - 0.00%
2002-03-19 0 3.375 3.350 3.375 3.350 3.450 6,457,000 21,865,125 3.3863 130.5 129.5 130.5 129.5 133.4 166,983 130.94 1.50%
2002-03-18 0 3.325 3.300 3.325 3.275 3.375 9,843,000 32,747,650 3.3270 128.6 127.6 128.6 126.6 130.5 254,548 128.65 1.53%
2002-03-15 0 3.275 3.250 3.275 3.150 3.650 44,750,000 148,694,625 3.3228 126.6 125.7 126.6 121.8 141.1 1,157,271 128.49 -10.88%
2002-03-14 0 3.675 3.650 3.675 3.475 3.700 11,322,000 40,964,600 3.6181 142.1 141.1 142.1 134.4 143.1 292,796 139.91 3.52%
2002-03-13 0 3.550 3.525 3.550 3.475 3.700 12,843,000 45,671,650 3.5562 137.3 136.3 137.3 134.4 143.1 332,130 137.51 -4.05%
2002-03-12 0 3.700 3.675 3.700 3.625 3.900 17,181,000 64,231,600 3.7385 143.1 142.1 143.1 140.2 150.8 444,314 144.56 -5.73%
2002-03-11 0 3.925 3.900 3.925 3.600 3.975 24,161,328 92,348,905 3.8222 151.8 150.8 151.8 139.2 153.7 624,831 147.80 9.79%
2002-03-08 0 3.575 3.575 3.600 3.375 3.600 24,821,439 87,218,854 3.5139 138.2 138.2 139.2 130.5 139.2 641,902 135.88 5.93%
2002-03-07 0 3.375 3.350 3.375 3.350 3.450 11,801,000 39,970,025 3.3870 130.5 129.5 130.5 129.5 133.4 305,183 130.97 0.75%
2002-03-06 0 3.350 3.350 3.375 3.200 3.375 16,289,000 53,348,200 3.2751 129.5 129.5 130.5 123.7 130.5 421,247 126.64 4.69%
2002-03-05 0 3.200 3.175 3.200 3.125 3.225 14,131,340 44,923,329 3.1790 123.7 122.8 123.7 120.8 124.7 365,448 122.93 2.40%
2002-03-04 0 3.125 3.125 3.150 3.050 3.150 11,445,600 35,559,010 3.1068 120.8 120.8 121.8 117.9 121.8 295,992 120.13 5.04%
2002-03-01 0 2.975 3.000 3.025 2.875 3.025 6,640,000 19,647,100 2.9589 115.0 116.0 117.0 111.2 117.0 171,716 114.42 1.71%
2002-02-28 0 2.925 2.900 2.925 2.900 3.050 6,373,000 18,757,525 2.9433 113.1 112.1 113.1 112.1 117.9 164,811 113.81 -4.88%
2002-02-27 0 3.075 3.075 3.100 3.025 3.150 9,092,000 28,091,500 3.0897 118.9 118.9 119.9 117.0 121.8 235,126 119.47 0.00%
2002-02-26 0 3.075 3.075 3.100 2.925 3.125 24,342,000 73,722,425 3.0286 118.9 118.9 119.9 113.1 120.8 629,504 117.11 5.13%
2002-02-25 0 2.925 2.900 2.925 2.800 2.975 18,043,008 52,398,697 2.9041 113.1 112.1 113.1 108.3 115.0 466,607 112.30 5.41%
2002-02-22 0 2.775 2.750 2.775 2.750 2.850 6,019,000 16,920,350 2.8112 107.3 106.3 107.3 106.3 110.2 155,656 108.70 -4.31%
2002-02-21 0 2.900 2.875 2.900 2.775 2.900 15,431,000 43,769,075 2.8364 112.1 111.2 112.1 107.3 112.1 399,058 109.68 3.57%
2002-02-20 0 2.800 2.775 2.800 2.600 2.825 14,589,000 40,058,700 2.7458 108.3 107.3 108.3 100.5 109.2 377,283 106.18 3.70%
2002-02-19 0 2.700 2.675 2.700 2.625 2.750 5,300,300 14,204,065 2.6799 104.4 103.4 104.4 101.5 106.3 137,070 103.63 -0.92%
2002-02-18 0 2.725 2.700 2.725 2.500 2.725 8,702,000 23,024,800 2.6459 105.4 104.4 105.4 96.67 105.4 225,041 102.31 6.86%
2002-02-15 0 2.550 2.550 2.575 2.550 2.625 3,821,000 9,884,625 2.5869 98.60 98.60 99.57 98.60 101.5 98,814 100.03 0.00%
2002-02-11 0 2.550 2.525 2.550 2.500 2.550 2,464,600 6,219,840 2.5237 98.60 97.64 98.60 96.67 98.60 63,737 97.587 0.99%
2002-02-08 0 2.525 2.525 2.550 2.450 2.550 6,500,000 16,282,950 2.5051 97.64 97.64 98.60 94.74 98.60 168,095 96.867 1.00%
2002-02-07 0 2.500 2.475 2.500 2.400 2.525 8,860,021 21,943,424 2.4767 96.67 95.70 96.67 92.80 97.64 229,127 95.770 1.01%
2002-02-06 0 2.475 2.450 2.475 2.350 2.475 9,771,000 23,696,125 2.4251 95.70 94.74 95.70 90.87 95.70 252,686 93.777 4.21%
2002-02-05 0 2.375 2.350 2.375 2.325 2.375 5,489,000 12,891,475 2.3486 91.84 90.87 91.84 89.90 91.84 141,950 90.817 -1.04%
2002-02-04 0 2.400 2.375 2.400 2.375 2.450 4,069,000 9,818,025 2.4129 92.80 91.84 92.80 91.84 94.74 105,228 93.303 -1.03%
2002-02-01 0 2.425 2.425 2.450 2.350 2.475 8,553,500 20,573,388 2.4053 93.77 93.77 94.74 90.87 95.70 221,200 93.008 4.30%
2002-01-31 0 2.325 2.300 2.325 2.300 2.450 9,173,000 21,998,175 2.3981 89.90 88.94 89.90 88.94 94.74 237,221 92.733 -2.11%
2002-01-30 0 2.375 2.350 2.375 2.325 2.375 7,304,000 17,203,625 2.3554 91.84 90.87 91.84 89.90 91.84 188,887 91.079 -3.06%
2002-01-29 0 2.450 2.425 2.450 2.300 2.450 15,375,000 36,829,825 2.3954 94.74 93.77 94.74 88.94 94.74 397,610 92.628 3.16%
2002-01-28 0 2.375 2.375 2.400 2.350 2.700 29,819,000 73,782,850 2.4744 91.84 91.84 92.80 90.87 104.4 771,143 95.680 -14.41%
2002-01-25 0 2.775 2.750 2.775 2.750 2.850 11,309,000 31,445,700 2.7806 107.3 106.3 107.3 106.3 110.2 292,460 107.52 0.00%
2002-01-24 0 2.775 2.750 2.775 2.700 2.950 12,846,000 36,152,750 2.8143 107.3 106.3 107.3 104.4 114.1 332,208 108.83 -3.48%
2002-01-23 0 2.875 2.875 2.900 2.800 2.900 3,692,000 10,595,825 2.8699 111.2 111.2 112.1 108.3 112.1 95,478 110.98 1.77%
2002-01-22 0 2.825 2.825 2.850 2.825 2.900 6,009,000 17,217,400 2.8653 109.2 109.2 110.2 109.2 112.1 155,398 110.80 0.00%
2002-01-21 0 2.825 2.825 2.850 2.825 2.900 2,733,000 7,823,025 2.8624 109.2 109.2 110.2 109.2 112.1 70,678 110.69 -1.74%
2002-01-18 0 2.875 2.850 2.875 2.850 3.000 7,034,000 20,619,975 2.9315 111.2 110.2 111.2 110.2 116.0 181,905 113.36 -4.17%
2002-01-17 0 3.000 2.975 3.000 2.700 3.000 13,733,000 39,441,575 2.8720 116.0 115.0 116.0 104.4 116.0 355,146 111.06 6.19%
2002-01-16 0 2.825 2.825 2.850 2.775 2.975 13,856,000 39,673,650 2.8633 109.2 109.2 110.2 107.3 115.0 358,327 110.72 -3.42%
2002-01-15 0 2.925 2.925 2.950 2.900 3.050 9,674,000 28,615,525 2.9580 113.1 113.1 114.1 112.1 117.9 250,177 114.38 -5.65%
2002-01-14 0 3.100 3.075 3.125 3.075 3.150 4,313,000 13,437,550 3.1156 119.9 118.9 120.8 118.9 121.8 111,538 120.48 -1.59%
2002-01-11 0 3.150 3.125 3.150 3.100 3.275 16,185,000 51,565,400 3.1860 121.8 120.8 121.8 119.9 126.6 418,557 123.20 -0.79%
2002-01-10 0 3.175 3.150 3.175 3.025 3.175 11,979,000 37,437,025 3.1252 122.8 121.8 122.8 117.0 122.8 309,787 120.85 3.25%
2002-01-09 0 3.075 3.050 3.075 3.025 3.225 9,006,000 27,903,600 3.0983 118.9 117.9 118.9 117.0 124.7 232,902 119.81 -3.15%
2002-01-08 0 3.175 3.175 3.200 3.150 3.275 7,422,000 23,824,000 3.2099 122.8 122.8 123.7 121.8 126.6 191,939 124.12 -3.05%
2002-01-07 0 3.275 3.250 3.275 3.200 3.325 14,842,000 48,477,275 3.2662 126.6 125.7 126.6 123.7 128.6 383,826 126.30 2.34%
2002-01-04 0 3.200 3.175 3.200 3.125 3.250 18,511,000 59,288,750 3.2029 123.7 122.8 123.7 120.8 125.7 478,709 123.85 4.07%
2002-01-03 0 3.075 3.075 3.100 3.075 3.275 14,403,000 45,970,375 3.1917 118.9 118.9 119.9 118.9 126.6 372,473 123.42 -3.15%
2002-01-02 0 3.175 3.175 3.200 2.750 3.200 18,486,000 55,301,450 2.9915 122.8 122.8 123.7 106.3 123.7 478,063 115.68 13.39%
2001-12-31 0 2.800 2.800 2.825 2.775 2.825 1,511,000 4,242,175 2.8075 108.3 108.3 109.2 107.3 109.2 39,076 108.56 -0.88%
2001-12-28 0 2.825 2.800 2.825 2.775 2.825 2,688,000 7,526,075 2.7999 109.2 108.3 109.2 107.3 109.2 69,514 108.27 1.80%
2001-12-27 0 2.775 2.750 2.775 2.725 2.800 2,829,000 7,806,675 2.7595 107.3 106.3 107.3 105.4 108.3 73,160 106.71 1.83%
2001-12-24 0 2.725 2.725 2.750 2.700 2.750 2,504,000 6,820,950 2.7240 105.4 105.4 106.3 104.4 106.3 64,755 105.33 0.00%
2001-12-21 0 2.725 2.725 2.750 2.700 2.800 4,498,000 12,355,400 2.7469 105.4 105.4 106.3 104.4 108.3 116,322 106.22 -3.54%
2001-12-20 0 2.825 2.825 2.850 2.725 2.875 17,277,000 48,391,275 2.8009 109.2 109.2 110.2 105.4 111.2 446,797 108.31 -3.42%
2001-12-19 0 2.925 2.925 2.950 2.900 3.050 7,166,000 21,415,750 2.9885 113.1 113.1 114.1 112.1 117.9 185,319 115.56 -1.68%
2001-12-18 0 2.975 2.950 2.975 2.950 3.150 14,228,000 43,184,525 3.0352 115.0 114.1 115.0 114.1 121.8 367,947 117.37 -2.46%
2001-12-17 0 3.050 3.050 3.075 3.000 3.200 5,941,972 18,441,636 3.1036 117.9 117.9 118.9 116.0 123.7 153,664 120.01 -3.94%
2001-12-14 0 3.175 3.150 3.175 2.950 3.225 19,915,000 61,960,525 3.1112 122.8 121.8 122.8 114.1 124.7 515,018 120.31 3.25%
2001-12-13 0 3.075 3.050 3.075 3.050 3.450 17,777,014 57,721,698 3.2470 118.9 117.9 118.9 117.9 133.4 459,728 125.56 -10.87%
2001-12-12 0 3.450 3.425 3.450 3.300 3.500 12,254,000 41,660,525 3.3997 133.4 132.4 133.4 127.6 135.3 316,898 131.46 2.22%
2001-12-11 0 3.375 3.350 3.375 3.300 3.425 8,649,000 29,115,350 3.3663 130.5 129.5 130.5 127.6 132.4 223,670 130.17 0.00%
2001-12-10 0 3.375 3.375 3.400 3.175 3.450 20,004,000 67,229,700 3.3608 130.5 130.5 131.5 122.8 133.4 517,319 129.96 4.65%
2001-12-07 0 3.225 3.225 3.250 3.075 3.250 13,462,000 42,808,775 3.1800 124.7 124.7 125.7 118.9 125.7 348,138 122.96 3.20%
2001-12-06 0 3.125 3.125 3.150 3.050 3.275 35,365,000 112,217,750 3.1731 120.8 120.8 121.8 117.9 126.6 914,567 122.70 3.31%
2001-12-05 0 3.025 3.000 3.025 2.875 3.050 33,500,000 98,773,700 2.9485 117.0 116.0 117.0 111.2 117.9 866,337 114.01 7.08%
2001-12-04 0 2.825 2.800 2.825 2.625 2.825 20,068,000 55,812,125 2.7812 109.2 108.3 109.2 101.5 109.2 518,975 107.54 6.60%
2001-12-03 0 2.650 2.650 2.675 2.625 2.725 12,042,238 32,010,250 2.6582 102.5 102.5 103.4 101.5 105.4 311,422 102.79 -2.75%
2001-11-30 0 2.725 2.725 2.750 2.650 2.800 16,673,617 45,576,529 2.7335 105.4 105.4 106.3 102.5 108.3 431,193 105.70 4.81%
2001-11-29 0 2.600 2.575 2.600 2.525 2.625 4,494,000 11,653,225 2.5931 100.5 99.57 100.5 97.64 101.5 116,218 100.27 0.00%
2001-11-28 0 2.600 2.600 2.650 2.575 2.750 6,456,000 17,217,175 2.6668 100.5 100.5 102.5 99.57 106.3 166,957 103.12 -4.59%
2001-11-27 0 2.725 2.700 2.725 2.650 2.775 13,457,000 36,774,100 2.7327 105.4 104.4 105.4 102.5 107.3 348,009 105.67 1.87%
2001-11-26 0 2.675 2.650 2.675 2.650 2.825 7,527,000 20,490,925 2.7223 103.4 102.5 103.4 102.5 109.2 194,654 105.27 -2.73%
2001-11-23 0 2.750 2.725 2.750 2.725 2.800 8,596,000 23,779,425 2.7663 106.3 105.4 106.3 105.4 108.3 222,299 106.97 0.92%
2001-11-22 0 2.725 2.725 2.750 2.500 2.750 12,263,000 32,702,025 2.6667 105.4 105.4 106.3 96.67 106.3 317,131 103.12 5.83%
2001-11-21 0 2.575 2.575 2.600 2.550 2.725 8,885,000 23,161,950 2.6069 99.57 99.57 100.5 98.60 105.4 229,773 100.80 -4.63%
2001-11-20 0 2.700 2.700 2.725 2.650 2.825 12,042,000 33,040,425 2.7438 104.4 104.4 105.4 102.5 109.2 311,416 106.10 -1.82%
2001-11-19 0 2.750 2.750 2.775 2.725 2.875 11,216,000 31,457,200 2.8047 106.3 106.3 107.3 105.4 111.2 290,055 108.45 -1.79%
2001-11-16 0 2.800 2.775 2.800 2.650 2.875 73,764,000 201,533,500 2.7321 108.3 107.3 108.3 102.5 111.2 1,907,596 105.65 -4.27%
2001-11-15 1 2.925 - - - - 0 0 - 113.1 - - - - 0 - 0.00%
2001-11-14 0 2.925 2.925 2.950 2.700 2.950 26,225,000 74,716,850 2.8491 113.1 113.1 114.1 104.4 114.1 678,200 110.17 11.43%
2001-11-13 0 2.625 2.600 2.625 2.400 2.625 13,882,876 35,249,496 2.5391 101.5 100.5 101.5 92.80 101.5 359,022 98.182 8.25%
2001-11-12 0 2.425 2.400 2.425 2.400 2.500 4,194,038 10,224,387 2.4378 93.77 92.80 93.77 92.80 96.67 108,461 94.268 1.04%
2001-11-09 0 2.400 2.375 2.400 2.375 2.500 9,302,000 22,651,525 2.4351 92.80 91.84 92.80 91.84 96.67 240,557 94.163 -2.04%
2001-11-08 0 2.450 2.450 2.475 2.275 2.525 25,399,000 61,278,075 2.4126 94.74 94.74 95.70 87.97 97.64 656,838 93.292 10.11%
2001-11-07 0 2.225 2.200 2.225 2.200 2.350 9,008,000 20,654,175 2.2929 86.04 85.07 86.04 85.07 90.87 232,954 88.662 1.14%
2001-11-06 0 2.200 2.200 2.225 2.200 2.300 4,725,000 10,591,125 2.2415 85.07 85.07 86.04 85.07 88.94 122,192 86.676 0.00%
2001-11-05 0 2.200 2.175 2.200 2.175 2.250 2,025,000 4,456,800 2.2009 85.07 84.10 85.07 84.10 87.00 52,368 85.105 -1.12%
2001-11-02 0 2.225 2.200 2.225 2.200 2.375 4,399,000 10,041,800 2.2827 86.04 85.07 86.04 85.07 91.84 113,762 88.271 -2.20%
2001-11-01 0 2.275 2.250 2.275 2.225 2.350 12,192,233 28,065,093 2.3019 87.97 87.00 87.97 86.04 90.87 315,301 89.011 2.25%
2001-10-31 0 2.225 2.225 2.250 2.075 2.225 4,172,000 9,036,775 2.1661 86.04 86.04 87.00 80.24 86.04 107,891 83.758 4.71%
2001-10-30 0 2.125 2.125 2.150 2.075 2.150 8,414,078 17,849,922 2.1214 82.17 82.17 83.14 80.24 83.14 217,595 82.033 -3.41%
2001-10-29 0 2.200 2.150 2.200 2.150 2.200 2,351,000 5,101,639 2.1700 85.07 83.14 85.07 83.14 85.07 60,799 83.910 0.00%
2001-10-26 0 2.200 2.175 2.200 2.175 2.300 12,090,000 27,269,275 2.2555 85.07 84.10 85.07 84.10 88.94 312,657 87.218 4.76%
2001-10-24 0 2.100 2.100 2.125 2.100 2.200 6,397,000 13,769,300 2.1525 81.20 81.20 82.17 81.20 85.07 165,432 83.233 -2.33%
2001-10-23 0 2.150 2.125 2.150 2.050 2.175 8,061,000 17,047,550 2.1148 83.14 82.17 83.14 79.27 84.10 208,464 81.777 7.50%
2001-10-22 0 2.000 1.990 2.025 1.990 2.075 3,418,000 6,951,250 2.0337 77.34 76.95 78.30 76.95 80.24 88,392 78.641 0.00%
2001-10-19 0 2.000 2.000 2.025 1.990 2.125 5,414,000 11,119,625 2.0539 77.34 77.34 78.30 76.95 82.17 140,010 79.420 0.00%
2001-10-18 0 2.000 2.000 2.025 1.980 2.025 5,492,000 10,973,740 1.9981 77.34 77.34 78.30 76.56 78.30 142,028 77.265 -6.98%
2001-10-17 0 2.150 2.150 2.175 2.100 2.225 8,927,000 19,292,250 2.1611 83.14 83.14 84.10 81.20 86.04 230,859 83.567 1.18%
2001-10-16 0 2.125 2.100 2.125 1.880 2.125 11,278,000 22,897,120 2.0302 82.17 81.20 82.17 72.70 82.17 291,658 78.507 11.84%
2001-10-15 0 1.900 1.900 1.910 1.870 2.100 7,430,000 14,670,675 1.9745 73.47 73.47 73.86 72.31 81.20 192,146 76.352 -8.43%
2001-10-12 0 2.075 2.075 2.100 2.050 2.275 14,961,179 32,493,101 2.1718 80.24 80.24 81.20 79.27 87.97 386,908 83.981 1.22%
2001-10-11 0 2.050 2.050 2.075 2.025 2.225 17,118,000 36,992,575 2.1610 79.27 79.27 80.24 78.30 86.04 442,685 83.564 0.00%
2001-10-10 0 2.050 2.025 2.050 1.800 2.075 24,076,000 46,906,950 1.9483 79.27 78.30 79.27 69.60 80.24 622,625 75.337 11.41%
2001-10-09 0 1.840 1.840 1.850 1.660 1.850 10,688,000 18,894,750 1.7678 71.15 71.15 71.54 64.19 71.54 276,400 68.360 14.29%
2001-10-08 0 1.610 1.610 1.620 1.580 1.670 4,765,000 7,768,620 1.6304 62.26 62.26 62.64 61.10 64.58 123,227 63.043 -6.40%
2001-10-05 0 1.720 1.710 1.720 1.600 1.760 10,547,000 17,967,950 1.7036 66.51 66.12 66.51 61.87 68.06 272,754 65.876 4.24%
2001-10-04 0 1.650 1.650 1.660 1.500 1.670 11,315,000 17,968,350 1.5880 63.80 63.80 64.19 58.00 64.58 292,615 61.406 16.20%
2001-10-03 0 1.420 1.410 1.430 1.410 1.430 950,000 1,348,050 1.4190 54.91 54.52 55.30 54.52 55.30 24,568 54.871 -0.70%
2001-09-28 0 1.430 1.420 1.430 1.410 1.440 1,292,000 1,843,920 1.4272 55.30 54.91 55.30 54.52 55.68 33,412 55.187 2.14%
2001-09-27 0 1.400 1.400 1.410 1.380 1.450 913,000 1,287,770 1.4105 54.14 54.14 54.52 53.36 56.07 23,611 54.541 -1.41%
2001-09-26 0 1.420 1.420 1.430 1.400 1.440 1,830,000 2,592,410 1.4166 54.91 54.91 55.30 54.14 55.68 47,325 54.779 2.16%
2001-09-25 0 1.390 1.390 1.410 1.390 1.520 6,919,000 10,176,390 1.4708 53.75 53.75 54.52 53.75 58.78 178,931 56.873 -0.71%
2001-09-24 0 1.400 1.390 1.400 1.330 1.410 2,195,000 3,046,820 1.3881 54.14 53.75 54.14 51.43 54.52 56,764 53.675 3.70%
2001-09-21 0 1.350 1.350 1.360 1.320 1.360 1,431,000 1,919,770 1.3416 52.20 52.20 52.59 51.04 52.59 37,007 51.876 -2.17%
2001-09-20 0 1.380 1.380 1.390 1.370 1.420 827,000 1,153,640 1.3950 53.36 53.36 53.75 52.98 54.91 21,387 53.941 -5.48%
2001-09-19 0 1.460 1.470 1.480 1.350 1.470 2,157,000 3,047,450 1.4128 56.46 56.84 57.23 52.20 56.84 55,782 54.632 5.80%
2001-09-18 0 1.380 1.360 1.380 1.360 1.520 1,981,000 2,829,180 1.4282 53.36 52.59 53.36 52.59 58.78 51,230 55.225 -5.48%
2001-09-17 0 1.460 1.460 1.470 1.400 1.600 2,139,000 3,150,250 1.4728 56.46 56.46 56.84 54.14 61.87 55,316 56.950 -10.98%
2001-09-14 0 1.640 1.630 1.640 1.590 1.690 1,379,000 2,259,690 1.6386 63.42 63.03 63.42 61.48 65.35 35,662 63.364 -2.38%
2001-09-13 0 1.680 1.680 1.690 1.660 1.730 2,094,000 3,533,310 1.6873 64.96 64.96 65.35 64.19 66.90 54,153 65.247 1.20%
2001-09-12 0 1.660 1.650 1.660 1.620 1.900 6,110,000 10,289,860 1.6841 64.19 63.80 64.19 62.64 73.47 158,009 65.122 -20.00%
2001-09-11 0 2.075 2.050 2.100 2.025 2.125 1,407,000 2,915,900 2.0724 80.24 79.27 81.20 78.30 82.17 36,386 80.138 -1.19%
2001-09-10 0 2.100 2.075 2.100 2.025 2.125 1,170,000 2,457,975 2.1008 81.20 80.24 81.20 78.30 82.17 30,257 81.236 -1.18%
2001-09-07 0 2.125 2.100 2.125 2.000 2.125 2,123,000 4,450,375 2.0963 82.17 81.20 82.17 77.34 82.17 54,902 81.060 -3.41%
2001-09-06 0 2.200 2.175 2.200 2.175 2.325 3,221,000 7,281,775 2.2607 85.07 84.10 85.07 84.10 89.90 83,298 87.419 -6.38%
2001-09-05 0 2.350 2.325 2.350 2.275 2.350 1,559,000 3,615,275 2.3190 90.87 89.90 90.87 87.97 90.87 40,317 89.671 -3.09%
2001-09-04 0 2.425 2.425 2.450 2.300 2.450 2,516,000 6,012,600 2.3897 93.77 93.77 94.74 88.94 94.74 65,066 92.408 5.43%
2001-09-03 0 2.300 2.250 2.300 2.250 2.550 2,431,000 5,875,100 2.4167 88.94 87.00 88.94 87.00 98.60 62,868 93.452 -11.54%
2001-08-31 0 2.600 2.550 2.600 2.550 2.600 951,000 2,450,800 2.5771 100.5 98.60 100.5 98.60 100.5 24,594 99.652 0.00%
2001-08-30 0 2.600 2.575 2.600 2.550 2.600 597,000 1,538,250 2.5766 100.5 99.57 100.5 98.60 100.5 15,439 99.635 0.00%
2001-08-29 0 2.600 2.575 2.600 2.525 2.600 674,000 1,734,175 2.5730 100.5 99.57 100.5 97.64 100.5 17,430 99.493 0.00%
2001-08-28 0 2.600 2.575 2.600 2.550 2.625 979,000 2,528,125 2.5824 100.5 99.57 100.5 98.60 101.5 25,318 99.856 -0.95%
2001-08-27 0 2.625 2.600 2.625 2.600 2.775 1,143,000 3,029,275 2.6503 101.5 100.5 101.5 100.5 107.3 29,559 102.48 1.94%
2001-08-24 0 2.575 2.575 2.600 2.575 2.675 838,000 2,169,275 2.5886 99.57 99.57 100.5 99.57 103.4 21,671 100.10 -2.83%
2001-08-23 0 2.650 2.650 2.675 2.625 2.700 1,333,000 3,551,075 2.6640 102.5 102.5 103.4 101.5 104.4 34,472 103.01 2.91%
2001-08-22 0 2.575 2.575 2.625 2.575 2.650 1,111,000 2,899,750 2.6100 99.57 99.57 101.5 99.57 102.5 28,731 100.93 -3.74%
2001-08-21 0 2.675 2.650 2.675 2.625 2.675 557,000 1,471,725 2.6422 103.4 102.5 103.4 101.5 103.4 14,404 102.17 1.90%
2001-08-20 0 2.625 2.600 2.625 2.575 2.650 1,255,000 3,272,750 2.6078 101.5 100.5 101.5 99.57 102.5 32,455 100.84 -2.78%
2001-08-17 0 2.700 2.700 2.725 2.675 2.725 694,000 1,874,625 2.7012 104.4 104.4 105.4 103.4 105.4 17,947 104.45 -0.92%
2001-08-16 0 2.725 2.700 2.725 2.700 2.825 1,079,000 2,968,450 2.7511 105.4 104.4 105.4 104.4 109.2 27,904 106.38 -2.68%
2001-08-15 0 2.800 2.800 2.825 2.700 2.800 740,000 2,023,800 2.7349 108.3 108.3 109.2 104.4 108.3 19,137 105.75 0.00%
2001-08-14 0 2.800 2.775 2.800 2.725 2.825 2,330,000 6,483,775 2.7827 108.3 107.3 108.3 105.4 109.2 60,256 107.60 5.66%
2001-08-13 0 2.650 2.650 2.675 2.625 2.675 474,000 1,251,150 2.6396 102.5 102.5 103.4 101.5 103.4 12,258 102.07 -1.85%
2001-08-10 0 2.700 2.675 2.700 2.600 2.725 840,400 2,240,050 2.6655 104.4 103.4 104.4 100.5 105.4 21,733 103.07 2.86%
2001-08-09 0 2.625 2.600 2.625 2.575 2.625 1,378,000 3,572,500 2.5925 101.5 100.5 101.5 99.57 101.5 35,636 100.25 -2.78%
2001-08-08 0 2.700 2.675 2.725 2.675 2.750 877,000 2,375,000 2.7081 104.4 103.4 105.4 103.4 106.3 22,680 104.72 0.00%
2001-08-07 0 2.700 2.700 2.750 2.625 2.775 1,462,000 3,940,600 2.6953 104.4 104.4 106.3 101.5 107.3 37,808 104.23 -5.26%
2001-08-06 0 2.850 2.825 2.850 2.750 2.875 1,003,000 2,828,150 2.8197 110.2 109.2 110.2 106.3 111.2 25,938 109.03 0.88%
2001-08-03 0 2.825 2.825 2.850 2.825 3.075 4,354,000 12,769,800 2.9329 109.2 109.2 110.2 109.2 118.9 112,598 113.41 -7.38%
2001-08-02 0 3.050 3.025 3.050 2.775 3.075 9,506,000 28,532,000 3.0015 117.9 117.0 117.9 107.3 118.9 245,833 116.06 12.96%
2001-08-01 0 2.700 2.675 2.725 2.650 2.750 2,041,000 5,515,800 2.7025 104.4 103.4 105.4 102.5 106.3 52,782 104.50 2.86%
2001-07-31 0 2.625 2.625 2.650 2.575 2.700 2,799,000 7,414,000 2.6488 101.5 101.5 102.5 99.57 104.4 72,384 102.43 1.94%
2001-07-30 0 2.575 2.550 2.575 2.500 2.575 1,342,000 3,384,575 2.5220 99.57 98.60 99.57 96.67 99.57 34,705 97.524 0.00%
2001-07-27 0 2.575 2.575 2.600 2.575 2.650 852,000 2,222,925 2.6091 99.57 99.57 100.5 99.57 102.5 22,033 100.89 -1.90%
2001-07-26 0 2.625 2.625 2.650 2.550 2.700 934,000 2,447,750 2.6207 101.5 101.5 102.5 98.60 104.4 24,154 101.34 0.00%
2001-07-24 0 2.625 2.625 2.650 2.575 2.650 827,000 2,161,200 2.6133 101.5 101.5 102.5 99.57 102.5 21,387 101.05 -0.94%
2001-07-23 0 2.650 2.625 2.650 2.625 2.700 1,010,000 2,676,950 2.6504 102.5 101.5 102.5 101.5 104.4 26,119 102.49 -2.75%
2001-07-20 0 2.725 2.725 2.750 2.675 2.800 1,722,000 4,692,775 2.7252 105.4 105.4 106.3 103.4 108.3 44,532 105.38 -0.91%
2001-07-19 0 2.750 2.750 2.775 2.675 2.775 1,854,000 5,039,875 2.7184 106.3 106.3 107.3 103.4 107.3 47,946 105.12 -1.79%
2001-07-18 0 2.800 2.775 2.825 2.775 2.850 2,346,000 6,655,250 2.8368 108.3 107.3 109.2 107.3 110.2 60,669 109.70 0.00%
2001-07-17 0 2.800 2.775 2.800 2.750 2.850 1,413,000 3,929,225 2.7808 108.3 107.3 108.3 106.3 110.2 36,541 107.53 -3.45%
2001-07-16 0 2.900 2.875 2.900 2.850 2.950 857,000 2,462,275 2.8731 112.1 111.2 112.1 110.2 114.1 22,163 111.10 -2.52%
2001-07-13 0 2.975 2.975 3.000 2.925 3.200 2,145,000 6,553,250 3.0551 115.0 115.0 116.0 113.1 123.7 55,471 118.14 -1.65%
2001-07-12 0 3.025 3.000 3.025 2.875 3.050 2,900,700 8,645,073 2.9803 117.0 116.0 117.0 111.2 117.9 75,014 115.25 8.04%
2001-07-11 0 2.800 2.800 2.850 2.750 2.850 1,330,400 3,730,088 2.8037 108.3 108.3 110.2 106.3 110.2 34,405 108.42 -4.27%
2001-07-10 0 2.925 2.900 2.950 2.850 2.950 903,000 2,621,175 2.9027 113.1 112.1 114.1 110.2 114.1 23,352 112.24 1.74%
2001-07-09 0 2.875 2.850 2.875 2.800 2.950 1,709,963 4,873,973 2.8503 111.2 110.2 111.2 108.3 114.1 44,221 110.22 -4.17%
2001-07-05 0 3.000 2.975 3.000 2.975 3.050 1,352,000 4,074,275 3.0135 116.0 115.0 116.0 115.0 117.9 34,964 116.53 -0.83%
2001-07-04 0 3.025 3.025 3.050 2.850 3.050 2,291,000 6,835,275 2.9835 117.0 117.0 117.9 110.2 117.9 59,247 115.37 4.31%
2001-07-03 0 2.900 2.900 2.925 2.850 3.100 2,687,000 7,854,250 2.9231 112.1 112.1 113.1 110.2 119.9 69,488 113.03 -4.13%
2001-06-29 0 3.025 3.000 3.025 3.000 3.250 2,505,000 7,834,850 3.1277 117.0 116.0 117.0 116.0 125.7 64,781 120.94 -0.82%
2001-06-28 0 3.050 3.050 3.100 3.050 3.175 2,408,000 7,478,750 3.1058 117.9 117.9 119.9 117.9 122.8 62,273 120.10 -5.43%
2001-06-27 0 3.225 3.200 3.250 3.175 3.250 1,074,000 3,446,650 3.2092 124.7 123.7 125.7 122.8 125.7 27,775 124.09 0.78%
2001-06-26 0 3.200 3.200 3.225 3.175 3.350 1,590,000 5,121,875 3.2213 123.7 123.7 124.7 122.8 129.5 41,119 124.56 -1.54%
2001-06-22 0 3.250 3.250 3.275 3.250 3.400 3,231,732 10,605,194 3.2816 125.7 125.7 126.6 125.7 131.5 83,575 126.89 -3.70%
2001-06-21 0 3.375 3.350 3.375 3.325 3.375 3,164,000 10,598,825 3.3498 130.5 129.5 130.5 128.6 130.5 81,824 129.53 2.27%
2001-06-20 0 3.300 3.275 3.300 3.250 3.325 1,370,000 4,502,825 3.2867 127.6 126.6 127.6 125.7 128.6 35,429 127.09 0.76%
2001-06-19 0 3.275 3.250 3.275 3.200 3.400 3,434,000 11,286,350 3.2866 126.6 125.7 126.6 123.7 131.5 88,806 127.09 -1.50%
2001-06-18 0 3.325 3.300 3.325 3.300 3.375 2,148,000 7,156,725 3.3318 128.6 127.6 128.6 127.6 130.5 55,549 128.84 -2.92%
2001-06-15 0 3.425 3.425 3.450 3.300 3.425 2,936,000 9,878,775 3.3647 132.4 132.4 133.4 127.6 132.4 75,927 130.11 -0.72%
2001-06-14 0 3.450 3.400 3.425 3.400 3.550 2,480,000 8,568,350 3.4550 133.4 131.5 132.4 131.5 137.3 64,135 133.60 -3.50%
2001-06-13 0 3.575 3.550 3.575 3.525 3.750 2,148,000 7,707,650 3.5883 138.2 137.3 138.2 136.3 145.0 55,549 138.75 -3.38%
2001-06-12 0 3.700 3.675 3.700 3.625 3.750 4,658,000 17,225,725 3.6981 143.1 142.1 143.1 140.2 145.0 120,460 143.00 -3.90%
2001-06-11 0 3.850 3.825 3.850 3.700 3.850 5,741,000 21,695,750 3.7791 148.9 147.9 148.9 143.1 148.9 148,467 146.13 0.00%
2001-06-08 0 3.850 3.850 3.875 3.550 3.875 21,577,000 80,459,525 3.7289 148.9 148.9 149.8 137.3 149.8 557,999 144.19 11.59%
2001-06-07 0 3.450 3.425 3.450 3.400 3.475 1,096,090 3,778,193 3.4470 133.4 132.4 133.4 131.5 134.4 28,346 133.29 0.73%
2001-06-06 0 3.425 3.425 3.450 3.425 3.600 2,987,306 10,539,035 3.5279 132.4 132.4 133.4 132.4 139.2 77,254 136.42 0.74%
2001-06-05 0 3.400 3.375 3.400 3.300 3.500 4,006,000 13,624,175 3.4009 131.5 130.5 131.5 127.6 135.3 103,598 131.51 0.00%
2001-06-04 0 3.400 3.400 3.425 3.375 3.425 1,833,000 6,222,825 3.3949 131.5 131.5 132.4 130.5 132.4 47,403 131.28 0.74%
2001-06-01 0 3.375 3.375 3.400 3.375 3.450 1,365,390 4,642,512 3.4001 130.5 130.5 131.5 130.5 133.4 35,310 131.48 -0.74%
2001-05-31 0 3.400 3.375 3.400 3.325 3.425 1,893,000 6,431,900 3.3977 131.5 130.5 131.5 128.6 132.4 48,954 131.39 -2.16%
2001-05-30 0 3.475 3.450 3.475 3.450 3.500 2,337,000 8,112,475 3.4713 134.4 133.4 134.4 133.4 135.3 60,437 134.23 -2.80%
2001-05-29 0 3.575 3.550 3.600 3.550 3.700 5,224,000 18,868,325 3.6119 138.2 137.3 139.2 137.3 143.1 135,097 139.67 -2.05%
2001-05-28 0 3.650 3.625 3.650 3.450 3.650 6,318,906 22,423,108 3.5486 141.1 140.2 141.1 133.4 141.1 163,412 137.22 2.10%
2001-05-25 0 3.575 3.550 3.575 3.525 3.625 4,621,000 16,467,350 3.5636 138.2 137.3 138.2 136.3 140.2 119,503 137.80 1.42%
2001-05-24 0 3.525 3.525 3.550 3.350 3.575 2,101,000 7,399,250 3.5218 136.3 136.3 137.3 129.5 138.2 54,334 136.18 -1.40%
2001-05-23 0 3.575 3.575 3.600 3.550 3.625 2,560,000 9,213,425 3.5990 138.2 138.2 139.2 137.3 140.2 66,204 139.17 0.70%
2001-05-22 0 3.550 3.550 3.575 3.525 3.625 4,077,000 14,567,275 3.5730 137.3 137.3 138.2 136.3 140.2 105,434 138.16 3.65%
2001-05-21 0 3.425 3.425 3.450 3.250 3.450 4,804,100 16,179,070 3.3678 132.4 132.4 133.4 125.7 133.4 124,238 130.23 -3.52%
2001-05-18 0 3.550 3.550 3.575 3.550 3.625 1,507,000 5,369,700 3.5632 137.3 137.3 138.2 137.3 140.2 38,972 137.78 -2.07%
2001-05-17 0 3.625 3.600 3.625 3.600 3.725 6,108,000 22,326,275 3.6553 140.2 139.2 140.2 139.2 144.0 157,958 141.34 5.07%
2001-05-16 0 3.450 3.425 3.450 3.400 3.475 1,239,000 4,263,275 3.4409 133.4 132.4 133.4 131.5 134.4 32,042 133.05 0.73%
2001-05-15 0 3.425 3.425 3.450 3.375 3.475 1,062,000 3,637,450 3.4251 132.4 132.4 133.4 130.5 134.4 27,464 132.44 0.00%
2001-05-14 0 3.425 3.425 3.450 3.400 3.475 1,037,000 3,561,175 3.4341 132.4 132.4 133.4 131.5 134.4 26,818 132.79 -2.14%
2001-05-11 0 3.500 3.500 3.525 3.475 3.575 1,340,000 4,712,950 3.5171 135.3 135.3 136.3 134.4 138.2 34,653 136.00 0.00%
2001-05-10 0 3.500 3.500 3.525 3.400 3.575 1,786,000 6,219,700 3.4825 135.3 135.3 136.3 131.5 138.2 46,187 134.66 -1.41%
2001-05-09 0 3.550 3.550 3.575 3.550 3.625 1,632,000 5,867,125 3.5951 137.3 137.3 138.2 137.3 140.2 42,205 139.02 -0.70%
2001-05-08 0 3.575 3.575 3.600 3.575 3.650 2,025,000 7,278,000 3.5941 138.2 138.2 139.2 138.2 141.1 52,368 138.98 -2.05%
2001-05-07 0 3.650 3.650 3.675 3.575 3.725 2,561,000 9,381,525 3.6632 141.1 141.1 142.1 138.2 144.0 66,230 141.65 0.69%
2001-05-04 0 3.625 3.600 3.625 3.575 3.725 5,017,000 18,256,550 3.6389 140.2 139.2 140.2 138.2 144.0 129,744 140.71 -4.61%
2001-05-03 0 3.800 3.800 3.825 3.550 3.875 11,935,000 44,821,316 3.7555 146.9 146.9 147.9 137.3 149.8 308,649 145.22 7.80%
2001-05-02 0 3.525 3.525 3.550 3.450 3.550 4,360,000 15,306,075 3.5106 136.3 136.3 137.3 133.4 137.3 112,753 135.75 4.44%
2001-04-27 0 3.375 3.350 3.375 3.300 3.375 1,165,000 3,900,675 3.3482 130.5 129.5 130.5 127.6 130.5 30,128 129.47 -0.74%
2001-04-26 0 3.400 3.375 3.400 3.375 3.475 2,183,800 7,441,135 3.4074 131.5 130.5 131.5 130.5 134.4 56,475 131.76 1.49%
2001-04-25 0 3.350 3.325 3.350 3.300 3.475 3,800,000 12,905,525 3.3962 129.5 128.6 129.5 127.6 134.4 98,271 131.33 -0.74%
2001-04-24 0 3.375 3.375 3.400 3.200 3.375 3,609,000 11,834,500 3.2792 130.5 130.5 131.5 123.7 130.5 93,332 126.80 -0.74%
2001-04-23 0 3.400 3.375 3.400 3.325 3.450 1,543,000 5,248,375 3.4014 131.5 130.5 131.5 128.6 133.4 39,903 131.53 -1.45%
2001-04-20 0 3.450 3.425 3.450 3.325 3.600 6,148,000 21,537,425 3.5032 133.4 132.4 133.4 128.6 139.2 158,992 135.46 -0.72%
2001-04-19 0 3.475 3.475 3.500 3.425 3.700 12,618,000 45,559,550 3.6107 134.4 134.4 135.3 132.4 143.1 326,312 139.62 6.92%
2001-04-18 0 3.250 3.250 3.275 3.025 3.325 8,556,000 27,484,900 3.2124 125.7 125.7 126.6 117.0 128.6 221,265 124.22 12.07%
2001-04-17 0 2.900 2.875 2.900 2.875 3.200 7,009,000 20,970,075 2.9919 112.1 111.2 112.1 111.2 123.7 181,258 115.69 -10.77%
2001-04-12 0 3.250 3.250 3.275 3.025 3.300 13,041,000 41,111,350 3.1525 125.7 125.7 126.6 117.0 127.6 337,251 121.90 12.07%
2001-04-11 0 2.900 2.875 2.900 2.650 2.925 9,384,000 26,498,600 2.8238 112.1 111.2 112.1 102.5 113.1 242,678 109.19 13.73%
2001-04-10 0 2.550 2.525 2.575 2.500 2.700 1,566,000 4,014,900 2.5638 98.60 97.64 99.57 96.67 104.4 40,498 99.138 0.00%
2001-04-09 0 2.550 2.575 2.600 2.500 2.600 1,781,000 4,538,925 2.5485 98.60 99.57 100.5 96.67 100.5 46,058 98.548 -5.56%
2001-04-06 0 2.700 2.675 2.700 2.650 2.925 5,448,000 15,305,725 2.8094 104.4 103.4 104.4 102.5 113.1 140,890 108.64 1.89%
2001-04-04 0 2.650 2.625 2.650 2.500 2.725 4,101,500 10,832,400 2.6411 102.5 101.5 102.5 96.67 105.4 106,068 102.13 -7.83%
2001-04-03 0 2.875 2.875 2.900 2.850 3.025 4,823,000 14,183,775 2.9409 111.2 111.2 112.1 110.2 117.0 124,727 113.72 -7.26%
2001-04-02 0 3.100 3.100 3.125 2.975 3.125 4,020,000 12,348,625 3.0718 119.9 119.9 120.8 115.0 120.8 103,960 118.78 -2.36%
2001-03-30 0 3.175 3.150 3.175 3.050 3.350 3,191,000 10,120,775 3.1717 122.8 121.8 122.8 117.9 129.5 82,522 122.64 -3.79%
2001-03-29 0 3.300 3.275 3.300 3.225 3.350 2,137,000 7,065,625 3.3063 127.6 126.6 127.6 124.7 129.5 55,265 127.85 -4.35%
2001-03-28 0 3.450 3.450 3.475 3.375 3.675 3,360,800 11,728,150 3.4897 133.4 133.4 134.4 130.5 142.1 86,913 134.94 -0.72%
2001-03-27 0 3.475 3.450 3.550 3.450 3.700 1,697,000 6,081,150 3.5835 134.4 133.4 137.3 133.4 143.1 43,886 138.57 -6.71%
2001-03-26 0 3.725 3.725 3.750 3.650 3.775 1,957,000 7,283,575 3.7218 144.0 144.0 145.0 141.1 146.0 50,610 143.92 2.76%
2001-03-23 0 3.625 3.600 3.625 3.600 3.725 2,570,000 9,400,150 3.6576 140.2 139.2 140.2 139.2 144.0 66,462 141.44 2.84%
2001-03-22 0 3.525 3.525 3.550 3.525 3.750 1,823,000 6,619,925 3.6313 136.3 136.3 137.3 136.3 145.0 47,144 140.42 -7.24%
2001-03-21 0 3.800 3.775 3.825 3.700 3.825 1,712,000 6,436,625 3.7597 146.9 146.0 147.9 143.1 147.9 44,274 145.38 1.33%
2001-03-20 0 3.750 3.725 3.750 3.700 3.875 1,510,000 5,674,525 3.7580 145.0 144.0 145.0 143.1 149.8 39,050 145.32 -1.96%
2001-03-19 0 3.825 3.825 3.850 3.800 3.900 857,790 3,299,668 3.8467 147.9 147.9 148.9 146.9 150.8 22,183 148.75 0.00%
2001-03-16 0 3.825 3.825 3.850 3.800 3.950 1,535,000 5,903,400 3.8459 147.9 147.9 148.9 146.9 152.7 39,696 148.71 -2.55%
2001-03-15 0 3.925 3.900 3.925 3.600 4.000 3,856,000 14,988,450 3.8870 151.8 150.8 151.8 139.2 154.7 99,719 150.31 3.29%
2001-03-14 0 3.800 3.775 3.800 3.775 4.150 3,424,000 13,550,575 3.9575 146.9 146.0 146.9 146.0 160.5 88,547 153.03 -6.75%
2001-03-13 0 4.075 4.050 4.075 3.500 4.100 5,015,000 19,417,275 3.8718 157.6 156.6 157.6 135.3 158.5 129,692 149.72 5.16%
2001-03-12 0 3.875 3.875 3.900 3.675 3.900 3,590,000 13,680,325 3.8107 149.8 149.8 150.8 142.1 150.8 92,840 147.35 -5.49%
2001-03-09 0 4.100 4.075 4.100 4.100 4.150 969,846 3,996,569 4.1208 158.5 157.6 158.5 158.5 160.5 25,081 159.35 -1.80%
2001-03-08 0 4.175 4.150 4.175 4.125 4.300 1,751,000 7,340,125 4.1920 161.4 160.5 161.4 159.5 166.3 45,282 162.10 -1.18%
2001-03-07 0 4.225 4.250 4.275 4.200 4.500 3,802,090 16,595,928 4.3649 163.4 164.3 165.3 162.4 174.0 98,325 168.79 -3.43%
2001-03-06 0 4.375 4.375 4.400 4.125 4.400 3,769,000 16,026,375 4.2522 169.2 169.2 170.1 159.5 170.1 97,469 164.42 6.71%
2001-03-05 0 4.100 4.100 4.125 4.025 4.150 2,780,000 11,314,025 4.0698 158.5 158.5 159.5 155.6 160.5 71,893 157.37 0.61%
2001-03-02 0 4.075 4.075 4.100 4.050 4.150 3,313,100 13,544,858 4.0883 157.6 157.6 158.5 156.6 160.5 85,679 158.09 0.00%
2001-03-01 0 4.075 4.050 4.075 4.075 4.275 3,640,000 15,087,750 4.1450 157.6 156.6 157.6 157.6 165.3 94,133 160.28 -5.23%
2001-02-28 0 4.300 4.275 4.300 4.225 4.325 2,129,800 9,138,920 4.2910 166.3 165.3 166.3 163.4 167.2 55,078 165.93 -1.15%
2001-02-27 0 4.350 4.350 4.375 4.300 4.400 2,469,000 10,736,475 4.3485 168.2 168.2 169.2 166.3 170.1 63,850 168.15 1.16%
2001-02-26 0 4.300 4.275 4.300 4.300 4.450 2,685,000 11,632,700 4.3325 166.3 165.3 166.3 166.3 172.1 69,436 167.53 -2.27%
2001-02-23 0 4.400 4.375 4.400 4.350 4.450 2,454,000 10,803,900 4.4026 170.1 169.2 170.1 168.2 172.1 63,462 170.24 0.00%
2001-02-22 0 4.400 4.375 4.400 4.325 4.425 2,476,000 10,840,975 4.3784 170.1 169.2 170.1 167.2 171.1 64,031 169.31 -1.12%
2001-02-21 0 4.450 4.450 4.475 4.425 4.525 2,192,000 9,804,650 4.4729 172.1 172.1 173.0 171.1 175.0 56,687 172.96 -1.66%
2001-02-20 0 4.525 4.500 4.525 4.400 4.550 2,719,300 12,161,275 4.4722 175.0 174.0 175.0 170.1 175.9 70,323 172.93 0.56%
2001-02-19 0 4.500 4.475 4.500 4.400 4.500 1,963,300 8,776,310 4.4702 174.0 173.0 174.0 170.1 174.0 50,773 172.86 -0.55%
2001-02-16 0 4.525 4.500 4.550 4.475 4.650 5,747,000 26,356,825 4.5862 175.0 174.0 175.9 173.0 179.8 148,622 177.34 0.00%
2001-02-15 0 4.525 4.525 4.550 4.450 4.550 6,889,000 31,028,175 4.5040 175.0 175.0 175.9 172.1 175.9 178,155 174.16 4.02%
2001-02-14 0 4.350 4.350 4.375 4.275 4.450 9,210,000 40,132,600 4.3575 168.2 168.2 169.2 165.3 172.1 238,178 168.50 -1.69%
2001-02-13 0 4.425 4.425 4.450 4.400 4.600 4,988,000 22,552,700 4.5214 171.1 171.1 172.1 170.1 177.9 128,994 174.84 -2.21%
2001-02-12 0 4.525 4.500 4.525 4.400 4.575 3,939,000 17,745,650 4.5051 175.0 174.0 175.0 170.1 176.9 101,866 174.21 -0.55%
2001-02-09 0 4.550 4.525 4.550 4.250 4.550 4,720,000 20,981,775 4.4453 175.9 175.0 175.9 164.3 175.9 122,063 171.89 4.60%
2001-02-08 0 4.350 4.350 4.375 4.300 4.500 6,761,000 29,511,825 4.3650 168.2 168.2 169.2 166.3 174.0 174,845 168.79 -4.40%
2001-02-07 0 4.550 4.525 4.550 4.525 4.725 4,886,000 22,506,600 4.6063 175.9 175.0 175.9 175.0 182.7 126,356 178.12 -3.19%
2001-02-06 0 4.700 4.675 4.700 4.600 4.700 2,831,000 13,155,375 4.6469 181.7 180.8 181.7 177.9 181.7 73,212 179.69 0.53%
2001-02-05 0 4.675 4.650 4.675 4.625 4.850 5,491,000 25,884,675 4.7140 180.8 179.8 180.8 178.8 187.5 142,002 182.28 -5.08%
2001-02-02 0 4.925 4.925 4.950 4.900 5.050 3,098,000 15,325,275 4.9468 190.4 190.4 191.4 189.5 195.3 80,117 191.29 0.00%
2001-02-01 0 4.925 4.900 4.925 4.925 5.150 6,973,200 35,202,505 5.0483 190.4 189.5 190.4 190.4 199.1 180,333 195.21 -3.43%
2001-01-31 0 5.100 5.050 5.100 4.925 5.100 8,915,000 44,556,800 4.9980 197.2 195.3 197.2 190.4 197.2 230,549 193.26 2.51%
2001-01-30 0 4.975 4.950 4.975 4.950 5.300 6,347,000 32,210,250 5.0749 192.4 191.4 192.4 191.4 204.9 164,139 196.24 -5.24%
2001-01-29 0 5.250 5.150 5.200 5.050 5.500 6,206,000 31,998,300 5.1560 203.0 199.1 201.1 195.3 212.7 160,492 199.38 -0.94%
2001-01-23 0 5.300 5.250 5.300 5.200 5.400 3,637,000 19,226,400 5.2863 204.9 203.0 204.9 201.1 208.8 94,056 204.41 -1.85%
2001-01-22 0 5.400 5.350 5.400 5.200 5.450 10,578,000 56,512,450 5.3425 208.8 206.9 208.8 201.1 210.7 273,556 206.58 0.93%
2001-01-19 0 5.350 5.300 5.350 4.950 5.450 30,619,000 159,496,950 5.2091 206.9 204.9 206.9 191.4 210.7 791,832 201.43 10.31%
2001-01-18 0 4.850 4.825 4.850 4.700 4.975 11,350,000 55,059,550 4.8511 187.5 186.6 187.5 181.7 192.4 293,520 187.58 6.99%
2001-01-17 0 4.875 4.875 4.900 4.775 4.925 6,039,000 29,265,650 4.8461 175.3 175.3 176.2 171.7 177.1 167,956 174.25 -0.51%
2001-01-16 0 4.900 4.875 4.900 4.800 5.150 18,602,000 92,654,850 4.9809 176.2 175.3 176.2 172.6 185.2 517,357 179.09 -0.51%
2001-01-15 0 4.925 4.925 4.950 4.450 4.950 12,633,000 59,471,875 4.7077 177.1 177.1 178.0 160.0 178.0 351,348 169.27 11.30%
2001-01-12 0 4.425 4.425 4.450 4.350 4.450 3,464,000 15,283,250 4.4120 159.1 159.1 160.0 156.4 160.0 96,340 158.64 3.51%
2001-01-11 0 4.275 4.250 4.300 4.225 4.550 5,221,000 23,224,875 4.4484 153.7 152.8 154.6 151.9 163.6 145,206 159.94 -2.84%
2001-01-10 0 4.400 4.375 4.400 4.400 4.600 8,845,000 39,791,150 4.4987 158.2 157.3 158.2 158.2 165.4 245,996 161.76 -0.56%
2001-01-09 0 4.425 4.450 4.475 4.200 4.475 6,297,000 27,455,816 4.3601 159.1 160.0 160.9 151.0 160.9 175,132 156.77 4.12%
2001-01-08 0 4.250 4.225 4.275 4.050 4.250 2,766,000 11,562,655 4.1803 152.8 151.9 153.7 145.6 152.8 76,928 150.31 0.59%
2001-01-05 0 4.225 4.200 4.225 4.200 4.450 5,611,000 24,188,250 4.3109 151.9 151.0 151.9 151.0 160.0 156,053 155.00 -5.06%
2001-01-04 0 4.450 4.425 4.450 4.375 4.600 4,994,000 22,249,975 4.4553 160.0 159.1 160.0 157.3 165.4 138,893 160.20 5.33%
2001-01-03 0 4.225 4.200 4.225 4.150 4.250 2,073,000 8,746,875 4.2194 151.9 151.0 151.9 149.2 152.8 57,654 151.71 -3.43%
2001-01-02 0 4.375 4.350 4.375 4.325 4.450 2,038,000 8,944,850 4.3890 157.3 156.4 157.3 155.5 160.0 56,681 157.81 -2.23%
2000-12-29 0 4.475 4.475 4.500 4.250 4.500 10,082,600 44,510,355 4.4146 160.9 160.9 161.8 152.8 161.8 280,416 158.73 5.92%
2000-12-28 0 4.225 4.225 4.250 4.175 4.300 2,895,000 12,234,975 4.2262 151.9 151.9 152.8 150.1 154.6 80,515 151.96 2.42%
2000-12-27 0 4.125 4.100 4.125 4.100 4.275 2,262,000 9,517,000 4.2073 148.3 147.4 148.3 147.4 153.7 62,911 151.28 0.61%
2000-12-22 0 4.100 4.100 4.125 4.075 4.250 2,249,000 9,308,725 4.1391 147.4 147.4 148.3 146.5 152.8 62,549 148.82 -1.80%
2000-12-21 0 4.175 4.150 4.175 4.025 4.225 4,220,243 17,455,797 4.1362 150.1 149.2 150.1 144.7 151.9 117,373 148.72 -2.91%
2000-12-20 0 4.300 4.300 4.325 4.100 4.300 3,386,000 14,319,800 4.2291 154.6 154.6 155.5 147.4 154.6 94,171 152.06 -0.58%
2000-12-19 0 4.325 4.325 4.350 4.200 4.725 6,078,000 26,682,500 4.3900 155.5 155.5 156.4 151.0 169.9 169,041 157.85 -7.98%
2000-12-18 0 4.700 4.675 4.700 4.600 4.825 2,500,000 11,818,600 4.7274 169.0 168.1 169.0 165.4 173.5 69,530 169.98 0.00%
2000-12-15 0 4.700 4.675 4.700 4.625 4.925 5,330,000 25,680,075 4.8180 169.0 168.1 169.0 166.3 177.1 148,238 173.24 -6.93%
2000-12-14 0 5.050 5.000 5.050 4.775 5.100 6,960,000 34,390,975 4.9412 181.6 179.8 181.6 171.7 183.4 193,571 177.67 3.59%
2000-12-13 0 4.875 4.875 4.900 4.725 4.875 2,751,000 13,224,650 4.8072 175.3 175.3 176.2 169.9 175.3 76,511 172.85 1.04%
2000-12-12 0 4.825 4.825 4.850 4.750 4.875 6,467,000 31,216,650 4.8271 173.5 173.5 174.4 170.8 175.3 179,860 173.56 2.66%
2000-12-11 0 4.700 4.700 4.725 4.600 4.900 3,612,000 17,117,075 4.7389 169.0 169.0 169.9 165.4 176.2 100,457 170.39 -1.05%
2000-12-08 0 4.750 4.725 4.750 4.650 4.800 2,800,000 13,246,125 4.7308 170.8 169.9 170.8 167.2 172.6 77,873 170.10 -0.52%
2000-12-07 0 4.775 4.750 4.775 4.675 4.825 3,120,000 14,785,150 4.7388 171.7 170.8 171.7 168.1 173.5 86,773 170.39 -2.55%
2000-12-06 0 4.900 4.900 4.925 4.725 4.950 9,615,000 46,518,450 4.8381 176.2 176.2 177.1 169.9 178.0 267,412 173.96 10.11%
2000-12-05 0 4.450 4.450 4.475 4.350 4.475 2,031,000 8,976,850 4.4199 160.0 160.0 160.9 156.4 160.9 56,486 158.92 1.14%
2000-12-04 0 4.400 4.400 4.425 4.375 4.600 2,774,000 12,394,200 4.4680 158.2 158.2 159.1 157.3 165.4 77,150 160.65 -2.76%
2000-12-01 0 4.525 4.525 4.550 4.000 4.600 8,051,000 35,067,525 4.3557 162.7 162.7 163.6 143.8 165.4 223,914 156.61 7.10%
2000-11-30 0 4.225 4.225 4.250 4.150 4.600 6,136,000 26,760,875 4.3613 151.9 151.9 152.8 149.2 165.4 170,654 156.81 -7.14%
2000-11-29 0 4.550 4.550 4.575 4.450 4.800 5,856,400 26,906,075 4.5943 163.6 163.6 164.5 160.0 172.6 162,878 165.19 -6.19%
2000-11-28 0 4.850 4.850 4.875 4.825 5.050 4,764,300 23,661,948 4.9665 174.4 174.4 175.3 173.5 181.6 132,504 178.57 -4.90%
2000-11-27 0 5.100 5.100 5.150 4.900 5.150 5,056,000 25,539,225 5.0513 183.4 183.4 185.2 176.2 185.2 140,617 181.62 3.55%
2000-11-24 0 4.925 4.950 4.975 4.900 5.150 4,235,000 21,035,950 4.9672 177.1 178.0 178.9 176.2 185.2 117,783 178.60 -3.43%
2000-11-23 0 5.100 5.050 5.100 4.875 5.100 3,746,000 18,793,125 5.0169 183.4 181.6 183.4 175.3 183.4 104,183 180.38 0.99%
2000-11-22 0 5.050 5.000 5.050 5.000 5.350 7,678,000 39,097,950 5.0922 181.6 179.8 181.6 179.8 192.4 213,540 183.09 -4.72%
2000-11-21 0 5.300 5.250 5.300 4.875 5.300 3,662,000 18,619,275 5.0845 190.6 188.8 190.6 175.3 190.6 101,847 182.82 4.95%
2000-11-20 0 5.050 5.050 5.100 5.050 5.200 2,269,000 11,595,800 5.1105 181.6 181.6 183.4 181.6 187.0 63,105 183.75 -1.94%
2000-11-17 0 5.150 5.150 5.200 5.000 5.300 4,392,000 22,628,050 5.1521 185.2 185.2 187.0 179.8 190.6 122,150 185.25 -1.90%
2000-11-16 0 5.250 5.250 5.300 5.050 5.300 3,891,000 20,262,250 5.2075 188.8 188.8 190.6 181.6 190.6 108,216 187.24 1.94%
2000-11-15 0 5.150 5.100 5.150 5.050 5.500 10,845,000 57,887,300 5.3377 185.2 183.4 185.2 181.6 197.8 301,620 191.92 -0.96%
2000-11-14 0 5.200 5.200 5.250 4.700 5.250 11,150,000 55,681,450 4.9939 187.0 187.0 188.8 169.0 188.8 310,103 179.56 10.64%
2000-11-13 0 4.700 4.650 4.675 4.675 5.050 8,462,000 41,248,750 4.8746 169.0 167.2 168.1 168.1 181.6 235,344 175.27 -12.15%
2000-11-10 0 5.350 5.300 5.350 5.250 5.700 10,530,000 56,740,500 5.3885 192.4 190.6 192.4 188.8 204.9 292,859 193.75 -4.46%
2000-11-09 0 5.600 5.650 5.700 5.500 5.850 13,580,000 77,388,250 5.6987 201.4 203.2 204.9 197.8 210.3 377,686 204.90 -2.61%
2000-11-08 0 5.750 5.750 5.800 5.500 6.100 26,534,650 155,119,140 5.8459 206.7 206.7 208.5 197.8 219.3 737,979 210.19 4.55%
2000-11-07 0 5.500 5.450 5.500 5.250 5.550 8,573,000 46,604,300 5.4362 197.8 196.0 197.8 188.8 199.6 238,432 195.46 0.00%
2000-11-06 0 5.500 5.450 5.500 5.250 5.600 18,358,000 100,084,150 5.4518 197.8 196.0 197.8 188.8 201.4 510,571 196.02 1.85%
2000-11-03 0 5.400 5.400 5.450 5.150 5.500 21,377,330 113,273,999 5.2988 194.2 194.2 196.0 185.2 197.8 594,544 190.52 10.20%
2000-11-02 0 4.900 4.875 4.900 4.800 5.150 15,623,000 78,272,800 5.0101 176.2 175.3 176.2 172.6 185.2 434,506 180.14 -3.92%
2000-11-01 0 5.100 5.100 5.150 4.450 5.150 20,967,000 100,164,775 4.7773 183.4 183.4 185.2 160.0 185.2 583,132 171.77 15.91%
2000-10-31 0 4.400 4.375 4.400 4.300 4.450 3,797,757 16,646,642 4.3833 158.2 157.3 158.2 154.6 160.0 105,623 157.60 -1.12%
2000-10-30 0 4.450 4.450 4.475 4.250 4.500 5,340,000 23,515,700 4.4037 160.0 160.0 160.9 152.8 161.8 148,516 158.34 5.33%
2000-10-27 0 4.225 4.200 4.225 4.175 4.350 3,778,000 16,084,125 4.2573 151.9 151.0 151.9 150.1 156.4 105,073 153.08 -0.59%
2000-10-26 0 4.250 4.275 4.300 3.900 4.300 4,421,000 18,313,250 4.1423 152.8 153.7 154.6 140.2 154.6 122,956 148.94 3.03%
2000-10-25 0 4.125 4.125 4.150 4.000 4.200 4,338,747 17,905,751 4.1269 148.3 148.3 149.2 143.8 151.0 120,669 148.39 3.13%
2000-10-24 0 4.000 4.000 4.025 3.925 4.300 3,326,000 13,718,000 4.1245 143.8 143.8 144.7 141.1 154.6 92,502 148.30 -5.88%
2000-10-23 0 4.250 4.200 4.225 4.175 4.450 6,499,000 28,220,750 4.3423 152.8 151.0 151.9 150.1 160.0 180,750 156.13 -1.16%
2000-10-20 0 4.300 4.300 4.325 4.225 4.500 11,775,000 51,279,950 4.3550 154.6 154.6 155.5 151.9 161.8 327,485 156.59 3.61%
2000-10-19 0 4.150 4.150 4.175 3.500 4.200 9,094,380 35,006,701 3.8493 149.2 149.2 150.1 125.8 151.0 252,932 138.40 14.48%
2000-10-18 0 3.625 3.625 3.650 3.475 3.625 5,758,000 20,477,750 3.5564 130.3 130.3 131.2 124.9 130.3 160,141 127.87 -2.68%
2000-10-17 0 3.725 3.725 3.775 3.600 3.950 8,185,000 30,797,850 3.7627 133.9 133.9 135.7 129.4 142.0 227,641 135.29 -5.10%
2000-10-16 0 3.925 3.925 3.950 3.900 4.425 10,237,000 43,355,875 4.2352 141.1 141.1 142.0 140.2 159.1 284,711 152.28 -3.09%
2000-10-13 0 4.050 4.025 4.050 4.000 4.200 12,097,000 49,773,600 4.1145 145.6 144.7 145.6 143.8 151.0 336,441 147.94 -10.99%
2000-10-12 0 4.550 4.550 4.575 4.150 4.750 9,849,000 43,519,300 4.4187 163.6 163.6 164.5 149.2 170.8 273,920 158.88 -5.21%
2000-10-11 0 4.800 4.775 4.800 4.750 5.050 4,478,000 21,905,725 4.8919 172.6 171.7 172.6 170.8 181.6 124,542 175.89 -6.80%
2000-10-10 0 5.150 5.150 5.200 5.050 5.150 1,577,000 8,046,400 5.1023 185.2 185.2 187.0 181.6 185.2 43,859 183.46 1.98%
2000-10-09 0 5.050 5.050 5.100 5.050 5.300 2,167,000 11,125,950 5.1343 181.6 181.6 183.4 181.6 190.6 60,268 184.61 -4.72%
2000-10-05 0 5.300 5.300 5.350 5.250 5.450 4,935,000 26,271,900 5.3236 190.6 190.6 192.4 188.8 196.0 137,252 191.41 1.92%
2000-10-04 0 5.200 5.150 5.200 5.100 5.350 3,801,000 19,784,450 5.2051 187.0 185.2 187.0 183.4 192.4 105,713 187.15 -1.89%
2000-10-03 0 5.300 5.300 5.350 5.200 5.600 4,059,000 21,606,205 5.3230 190.6 190.6 192.4 187.0 201.4 112,889 191.39 -1.85%
2000-09-29 0 5.400 5.350 5.400 5.350 5.800 9,559,000 53,870,950 5.6356 194.2 192.4 194.2 192.4 208.5 265,854 202.63 -1.82%
2000-09-28 0 5.500 5.500 5.550 5.100 5.550 8,571,000 45,529,250 5.3120 197.8 197.8 199.6 183.4 199.6 238,376 191.00 8.91%
2000-09-27 0 5.050 5.050 5.100 4.950 5.250 6,716,000 34,161,450 5.0866 181.6 181.6 183.4 178.0 188.8 186,785 182.89 -2.88%
2000-09-26 0 5.200 5.200 5.250 4.950 5.250 7,535,000 38,334,975 5.0876 187.0 187.0 188.8 178.0 188.8 209,563 182.93 -1.89%
2000-09-25 0 5.300 5.250 5.300 5.200 5.600 9,984,000 53,549,350 5.3635 190.6 188.8 190.6 187.0 201.4 277,674 192.85 0.95%
2000-09-22 0 5.250 5.250 5.300 5.250 5.850 10,263,443 56,526,890 5.5076 188.8 188.8 190.6 188.8 210.3 285,446 198.03 -12.50%
2000-09-21 0 6.000 6.000 6.050 5.850 6.150 3,170,600 19,066,200 6.0134 215.7 215.7 217.5 210.3 221.1 88,180 216.22 -4.00%
2000-09-20 0 6.250 6.250 6.350 6.200 6.600 3,494,000 22,090,850 6.3225 224.7 224.7 228.3 222.9 237.3 97,175 227.33 0.81%
2000-09-19 0 6.200 6.200 6.250 5.600 6.300 4,775,400 28,729,360 6.0161 222.9 222.9 224.7 201.4 226.5 132,813 216.31 3.33%
2000-09-18 0 6.000 6.000 6.050 5.900 6.300 3,284,722 19,882,660 6.0531 215.7 215.7 217.5 212.1 226.5 91,354 217.64 -6.98%
2000-09-15 0 6.450 6.400 6.450 6.250 6.550 3,003,500 19,286,450 6.4213 231.9 230.1 231.9 224.7 235.5 83,533 230.88 3.20%
2000-09-14 0 6.250 6.250 6.300 6.050 6.700 5,684,700 35,770,890 6.2925 224.7 224.7 226.5 217.5 240.9 158,102 226.25 -5.30%
2000-09-12 0 6.600 6.550 6.600 6.350 7.000 5,944,700 39,146,610 6.5851 237.3 235.5 237.3 228.3 251.7 165,333 236.77 -3.65%
2000-09-11 0 6.850 6.850 6.900 6.750 7.100 3,463,000 23,867,200 6.8921 246.3 246.3 248.1 242.7 255.3 96,313 247.81 -5.52%
2000-09-08 0 7.250 7.250 7.300 7.200 7.500 1,532,000 11,159,350 7.2842 260.7 260.7 262.5 258.9 269.7 42,608 261.91 -0.68%
2000-09-07 0 7.300 7.300 7.350 7.250 7.400 2,754,060 20,170,126 7.3238 262.5 262.5 264.3 260.7 266.1 76,596 263.33 -3.31%
2000-09-06 0 7.550 7.550 7.600 7.500 7.750 2,938,000 22,254,650 7.5748 271.5 271.5 273.3 269.7 278.7 81,711 272.36 -2.58%
2000-09-05 0 7.750 7.750 7.800 7.450 7.900 8,714,700 67,747,670 7.7740 278.7 278.7 280.5 267.9 284.1 242,372 279.52 4.73%
2000-09-04 0 7.400 7.400 7.450 7.250 7.500 2,852,000 21,050,600 7.3810 266.1 266.1 267.9 260.7 269.7 79,320 265.39 0.68%
2000-09-01 0 7.350 7.300 7.350 7.200 7.500 3,112,000 22,863,100 7.3468 264.3 262.5 264.3 258.9 269.7 86,551 264.16 1.38%
2000-08-31 0 7.250 7.200 7.250 7.150 7.500 3,371,000 24,534,550 7.2781 260.7 258.9 260.7 257.1 269.7 93,754 261.69 -2.68%
2000-08-30 0 7.450 7.500 7.550 6.950 7.500 4,835,000 34,992,750 7.2374 267.9 269.7 271.5 249.9 269.7 134,471 260.23 4.93%
2000-08-29 0 7.100 7.050 7.100 6.950 7.550 3,675,000 26,463,200 7.2009 255.3 253.5 255.3 249.9 271.5 102,209 258.91 -4.70%
2000-08-28 0 7.450 7.400 7.450 7.350 7.700 2,001,000 14,985,050 7.4888 267.9 266.1 267.9 264.3 276.9 55,652 269.27 -1.32%
2000-08-25 0 7.550 7.500 7.550 7.300 7.700 4,097,000 30,639,900 7.4786 271.5 269.7 271.5 262.5 276.9 113,945 268.90 -0.66%
2000-08-24 0 7.600 7.550 7.600 7.500 7.900 5,636,000 43,419,500 7.7040 273.3 271.5 273.3 269.7 284.1 156,748 277.00 0.00%
2000-08-23 0 7.600 7.600 7.650 7.450 8.150 9,241,000 71,673,156 7.7560 273.3 273.3 275.1 267.9 293.0 257,010 278.87 -5.59%
2000-08-22 0 8.050 8.000 8.050 7.700 8.500 15,760,000 127,684,800 8.1018 289.4 287.6 289.4 276.9 305.6 438,316 291.31 -3.01%
2000-08-21 0 8.300 8.250 8.300 7.900 8.500 21,733,000 180,902,650 8.3239 298.4 296.6 298.4 284.1 305.6 604,436 299.29 5.06%
2000-08-18 0 7.900 7.850 7.900 7.450 8.050 25,478,674 197,432,040 7.7489 284.1 282.3 284.1 267.9 289.4 708,611 278.62 8.22%
2000-08-17 0 7.300 7.250 7.300 7.200 7.900 17,443,070 129,592,705 7.4295 262.5 260.7 262.5 258.9 284.1 485,125 267.13 -3.95%
2000-08-16 0 7.600 7.600 7.650 6.400 7.650 31,708,600 223,970,850 7.0634 273.3 273.3 275.1 230.1 275.1 881,877 253.97 20.63%
2000-08-15 0 6.300 6.300 6.350 6.100 6.400 6,426,000 40,163,500 6.2502 226.5 226.5 228.3 219.3 230.1 178,719 224.73 4.13%
2000-08-14 0 6.050 6.050 6.100 5.900 6.400 4,011,000 24,439,750 6.0932 217.5 217.5 219.3 212.1 230.1 111,554 219.09 -2.42%
2000-08-11 0 6.200 6.150 6.200 6.150 6.400 6,812,800 42,829,980 6.2867 222.9 221.1 222.9 221.1 230.1 189,477 226.04 -1.59%
2000-08-10 0 6.300 6.300 6.350 6.100 6.550 22,799,000 146,029,950 6.4051 226.5 226.5 228.3 219.3 235.5 634,084 230.30 -0.79%
2000-08-09 0 6.350 6.350 6.400 5.450 6.400 32,870,900 194,037,380 5.9030 228.3 228.3 230.1 196.0 230.1 914,203 212.25 7.63%
2000-08-08 0 5.900 5.850 5.900 5.850 6.650 22,834,000 137,429,450 6.0186 212.1 210.3 212.1 210.3 239.1 635,057 216.40 -11.28%
2000-08-07 0 6.650 6.600 6.650 6.550 7.200 4,894,000 34,027,250 6.9529 239.1 237.3 239.1 235.5 258.9 136,112 250.00 -5.67%
2000-08-04 0 7.050 7.000 7.050 7.000 7.400 4,395,000 31,439,950 7.1536 253.5 251.7 253.5 251.7 266.1 122,233 257.21 -2.76%
2000-08-03 0 7.250 7.200 7.250 7.050 7.400 4,054,400 29,338,410 7.2362 260.7 258.9 260.7 253.5 266.1 112,761 260.18 1.40%
2000-08-02 0 7.150 7.100 7.150 7.050 7.550 6,572,000 47,544,900 7.2345 257.1 255.3 257.1 253.5 271.5 182,780 260.12 -5.30%
2000-08-01 0 7.550 7.550 7.600 7.350 7.700 8,530,900 64,297,335 7.5370 271.5 271.5 273.3 264.3 276.9 237,261 271.00 2.03%
2000-07-31 0 7.400 7.300 7.400 6.900 7.400 9,551,900 68,385,050 7.1593 266.1 262.5 266.1 248.1 266.1 265,657 257.42 -1.33%
2000-07-28 0 7.500 7.450 7.500 7.300 8.000 18,588,000 139,845,100 7.5234 269.7 267.9 269.7 262.5 287.6 516,968 270.51 -8.54%
2000-07-27 0 8.200 8.150 8.200 8.100 8.300 8,556,000 70,083,750 8.1912 294.8 293.0 294.8 291.2 298.4 237,959 294.52 -3.53%
2000-07-26 0 8.500 8.450 8.500 8.400 8.750 7,093,000 60,948,050 8.5927 305.6 303.8 305.6 302.0 314.6 197,270 308.96 1.80%
2000-07-25 0 8.350 8.350 8.400 8.250 8.750 12,815,000 108,130,900 8.4378 300.2 300.2 302.0 296.6 314.6 356,410 303.39 -5.65%
2000-07-24 0 8.850 8.800 8.850 8.800 9.450 14,323,000 130,201,400 9.0904 318.2 316.4 318.2 316.4 339.8 398,350 326.85 -3.80%
2000-07-21 0 9.200 9.150 9.200 8.350 9.400 20,430,700 181,086,040 8.8634 330.8 329.0 330.8 300.2 338.0 568,217 318.69 8.88%
2000-07-20 0 8.450 8.400 8.450 8.250 8.900 17,466,000 148,359,550 8.4942 303.8 302.0 303.8 296.6 320.0 485,763 305.42 -6.63%
2000-07-19 0 9.050 9.000 9.050 8.950 9.800 15,665,000 146,317,500 9.3404 325.4 323.6 325.4 321.8 352.4 435,674 335.84 -7.65%
2000-07-18 0 9.800 9.750 9.800 9.700 10.10 4,721,000 46,719,100 9.8960 352.4 350.6 352.4 348.8 363.2 131,300 355.82 -0.51%
2000-07-17 0 9.850 9.800 9.850 9.850 10.25 5,250,100 52,393,508 9.9795 354.2 352.4 354.2 354.2 368.5 146,015 358.82 -1.99%
2000-07-14 0 10.05 10.05 10.10 9.900 10.50 15,565,000 158,146,400 10.160 361.4 361.4 363.2 356.0 377.5 432,892 365.32 2.55%
2000-07-13 0 9.800 9.800 9.850 9.750 10.40 17,566,000 175,264,400 9.9775 352.4 352.4 354.2 350.6 373.9 488,544 358.75 0.00%
2000-07-12 0 9.800 9.800 9.850 9.650 10.10 15,003,000 148,593,900 9.9043 352.4 352.4 354.2 347.0 363.2 417,262 356.12 -0.51%
2000-07-11 0 9.850 9.850 9.900 9.550 10.30 10,259,000 100,599,900 9.8060 354.2 354.2 356.0 343.4 370.3 285,322 352.58 -3.90%
2000-07-10 0 10.25 10.20 10.25 10.20 10.60 5,558,500 57,455,888 10.337 368.5 366.7 368.5 366.7 381.1 154,593 371.66 1.99%
2000-07-07 0 10.05 10.05 10.10 9.950 10.65 5,808,000 59,714,146 10.281 361.4 361.4 363.2 357.8 382.9 161,532 369.67 -2.90%
2000-07-06 0 10.35 10.35 10.40 10.20 10.85 6,149,000 64,314,600 10.459 372.1 372.1 373.9 366.7 390.1 171,015 376.07 -5.48%
2000-07-05 0 10.95 10.95 11.00 10.90 11.10 1,419,000 15,622,950 11.010 393.7 393.7 395.5 391.9 399.1 39,465 395.87 -0.45%
2000-07-04 0 11.00 11.05 11.10 10.90 11.40 1,404,000 15,533,600 11.064 395.5 397.3 399.1 391.9 409.9 39,048 397.81 -0.45%
2000-07-03 0 11.05 11.05 11.10 11.00 11.45 1,394,000 15,752,000 11.300 397.3 397.3 399.1 395.5 411.7 38,770 406.30 -1.34%
2000-06-30 0 11.20 11.20 11.25 10.80 11.30 3,160,000 35,206,800 11.141 402.7 402.7 404.5 388.3 406.3 87,886 400.60 2.28%
2000-06-29 0 10.95 10.90 10.95 10.60 11.15 3,447,000 37,403,150 10.851 393.7 391.9 393.7 381.1 400.9 95,868 390.15 2.34%
2000-06-28 0 10.70 10.65 10.70 10.40 10.90 3,907,000 41,612,750 10.651 384.7 382.9 384.7 373.9 391.9 108,661 382.96 -1.83%
2000-06-27 0 10.90 10.90 10.95 10.75 11.75 6,192,000 68,777,250 11.107 391.9 391.9 393.7 386.5 422.5 172,211 399.38 -5.22%
2000-06-26 0 11.50 11.50 11.55 11.50 12.05 4,414,000 51,684,055 11.709 413.5 413.5 415.3 413.5 433.3 122,762 421.01 -4.56%
2000-06-23 0 12.05 12.05 12.10 11.85 12.30 4,139,000 50,029,800 12.087 433.3 433.3 435.1 426.1 442.3 115,114 434.61 -2.43%
2000-06-22 0 12.35 12.40 12.45 12.10 12.65 7,540,000 93,360,897 12.382 444.1 445.9 447.6 435.1 454.8 209,702 445.21 2.07%
2000-06-21 0 12.10 12.05 12.15 11.65 12.15 6,576,000 78,674,850 11.964 435.1 433.3 436.9 418.9 436.9 182,891 430.17 3.86%
2000-06-20 0 11.65 11.70 11.75 11.50 12.30 4,390,000 51,873,283 11.816 418.9 420.7 422.5 413.5 442.3 122,094 424.86 -1.69%
2000-06-19 0 11.85 11.80 11.85 11.80 12.10 2,819,400 33,745,740 11.969 426.1 424.3 426.1 424.3 435.1 78,413 430.36 0.42%
2000-06-16 0 11.80 11.80 11.85 11.70 12.25 3,580,000 42,789,350 11.952 424.3 424.3 426.1 420.7 440.5 99,567 429.76 -0.42%
2000-06-15 0 11.85 11.80 11.85 11.80 12.20 2,624,000 31,397,150 11.965 426.1 424.3 426.1 424.3 438.7 72,978 430.22 0.42%
2000-06-14 0 11.80 11.85 11.90 11.75 12.50 3,929,000 47,155,100 12.002 424.3 426.1 427.9 422.5 449.4 109,273 431.53 -2.07%
2000-06-13 0 12.05 12.00 12.05 12.05 12.70 5,286,562 65,556,681 12.401 433.3 431.5 433.3 433.3 456.6 147,029 445.87 -2.82%
2000-06-12 0 12.40 12.40 12.45 11.80 12.40 4,396,000 53,464,450 12.162 445.9 445.9 447.6 424.3 445.9 122,261 437.30 5.08%
2000-06-09 0 11.80 11.75 11.80 11.45 11.80 1,520,340 17,817,090 11.719 424.3 422.5 424.3 411.7 424.3 42,284 421.37 1.72%
2000-06-08 0 11.60 11.55 11.60 11.50 12.00 2,896,000 34,063,577 11.762 417.1 415.3 417.1 413.5 431.5 80,543 422.92 -1.28%
2000-06-07 0 11.75 11.70 11.75 11.65 12.15 5,000,700 59,270,135 11.852 422.5 420.7 422.5 418.9 436.9 139,079 426.16 -2.49%
2000-06-05 0 12.05 12.00 12.05 11.65 12.35 9,869,000 118,503,270 12.008 433.3 431.5 433.3 418.9 444.1 274,476 431.74 5.24%
2000-06-02 0 11.45 11.40 11.45 11.40 11.90 7,522,500 87,502,814 11.632 411.7 409.9 411.7 409.9 427.9 209,215 418.24 0.88%
2000-06-01 0 11.35 11.35 11.40 10.85 11.50 8,985,200 100,754,660 11.213 408.1 408.1 409.9 390.1 413.5 249,896 403.19 3.18%
2000-05-31 0 11.00 11.05 11.10 10.80 12.10 15,101,000 175,003,600 11.589 395.5 397.3 399.1 388.3 435.1 419,988 416.69 -0.90%
2000-05-30 0 11.10 11.05 11.10 10.35 11.60 9,367,000 103,960,050 11.099 399.1 397.3 399.1 372.1 417.1 260,514 399.06 1.37%
2000-05-29 0 10.95 10.95 11.00 9.550 11.10 7,185,000 75,183,950 10.464 393.7 393.7 395.5 343.4 399.1 199,829 376.24 9.50%
2000-05-26 0 10.00 9.950 10.00 9.000 10.05 11,564,400 111,085,820 9.6058 359.6 357.8 359.6 323.6 361.4 321,628 345.39 1.01%
2000-05-25 0 9.900 9.900 9.950 9.350 11.30 18,723,000 190,881,550 10.195 356.0 356.0 357.8 336.2 406.3 520,722 366.57 -6.16%
2000-05-24 0 10.55 10.50 10.55 10.40 12.30 26,159,000 291,556,500 11.146 379.3 377.5 379.3 373.9 442.3 727,532 400.75 -17.25%
2000-05-23 0 12.75 12.70 12.75 12.70 14.00 10,778,000 140,887,500 13.072 458.4 456.6 458.4 456.6 503.4 299,757 470.01 -6.59%
2000-05-22 0 13.65 13.65 13.70 13.30 14.00 6,413,000 87,821,400 13.694 490.8 490.8 492.6 478.2 503.4 178,358 492.39 -0.73%
2000-05-19 0 13.75 13.75 13.85 13.50 14.15 10,848,970 151,034,733 13.922 494.4 494.4 498.0 485.4 508.8 301,731 500.56 2.61%
2000-05-18 0 13.40 13.35 13.40 12.50 13.90 12,540,000 166,184,100 13.252 481.8 480.0 481.8 449.4 499.8 348,761 476.50 6.35%
2000-05-17 0 12.60 12.60 12.65 12.60 13.85 10,054,000 133,058,500 13.234 453.0 453.0 454.8 453.0 498.0 279,621 475.85 -3.82%
2000-05-16 0 13.10 13.10 13.15 11.60 13.30 6,108,500 76,181,550 12.471 471.0 471.0 472.8 417.1 478.2 169,889 448.42 13.91%
2000-05-15 0 11.50 11.45 11.55 10.85 11.80 4,135,000 47,515,100 11.491 413.5 411.7 415.3 390.1 424.3 115,002 413.17 3.60%
2000-05-12 0 11.10 11.00 11.20 10.45 11.40 8,233,000 90,728,350 11.020 399.1 395.5 402.7 375.7 409.9 228,975 396.24 -0.45%
2000-05-10 0 11.15 11.10 11.15 11.00 11.90 4,607,000 52,410,850 11.376 400.9 399.1 400.9 395.5 427.9 128,129 409.05 -6.30%
2000-05-09 0 11.90 11.90 11.95 11.35 12.25 6,464,000 75,866,150 11.737 427.9 427.9 429.7 408.1 440.5 179,776 422.00 -4.42%
2000-05-08 0 12.45 12.45 12.55 12.40 13.30 5,051,000 64,803,400 12.830 447.6 447.6 451.2 445.9 478.2 140,478 461.31 -3.11%
2000-05-05 0 12.85 12.85 12.90 12.80 13.45 3,936,000 51,426,050 13.066 462.0 462.0 463.8 460.2 483.6 109,468 469.78 0.39%
2000-05-04 0 12.80 12.75 12.80 12.40 13.70 6,924,000 90,013,000 13.000 460.2 458.4 460.2 445.9 492.6 192,570 467.43 -1.92%
2000-05-03 0 13.05 13.05 13.10 12.60 13.95 9,470,000 125,338,100 13.235 469.2 469.2 471.0 453.0 501.6 263,379 475.89 -1.88%
2000-05-02 0 13.30 13.25 13.30 11.20 13.35 10,292,000 127,793,850 12.417 478.2 476.4 478.2 402.7 480.0 286,240 446.46 20.91%
2000-04-28 0 11.00 11.00 11.05 10.05 11.05 4,362,000 45,912,606 10.526 395.5 395.5 397.3 361.4 397.3 121,316 378.46 11.11%
2000-04-27 0 9.900 9.900 9.950 9.850 10.30 2,345,100 23,492,270 10.018 356.0 356.0 357.8 354.2 370.3 65,222 360.19 -4.81%
2000-04-26 0 10.40 10.30 10.40 9.900 10.50 3,682,000 37,661,300 10.228 373.9 370.3 373.9 356.0 377.5 102,403 367.77 4.52%
2000-04-25 0 9.950 9.900 10.00 9.650 10.50 4,074,000 40,632,700 9.9737 357.8 356.0 359.6 347.0 377.5 113,306 358.61 -1.49%
2000-04-20 0 10.10 10.10 10.15 9.000 10.20 4,907,525 47,442,873 9.6674 363.2 363.2 365.0 323.6 366.7 136,488 347.60 6.88%
2000-04-19 0 9.450 9.400 9.450 9.150 10.00 8,804,000 82,972,750 9.4244 339.8 338.0 339.8 329.0 359.6 244,856 338.86 5.00%
2000-04-18 0 9.000 8.950 9.000 8.900 10.25 12,761,000 123,548,650 9.6817 323.6 321.8 323.6 320.0 368.5 354,908 348.11 3.45%
2000-04-17 0 8.700 8.750 8.800 8.300 9.750 16,478,000 147,480,100 8.9501 312.8 314.6 316.4 298.4 350.6 458,285 321.81 -26.58%
2000-04-14 0 11.85 11.85 11.90 11.55 13.20 15,801,000 192,636,300 12.191 426.1 426.1 427.9 415.3 474.6 439,456 438.35 -11.90%
2000-04-13 0 13.45 13.45 13.50 13.05 14.30 5,685,000 76,531,700 13.462 483.6 483.6 485.4 469.2 514.2 158,111 484.04 -5.61%
2000-04-12 0 14.25 14.25 14.30 14.00 15.45 4,608,000 67,521,750 14.653 512.4 512.4 514.2 503.4 555.5 128,157 526.87 -6.56%
2000-04-11 0 15.25 15.20 15.25 14.90 15.45 2,090,822 31,669,648 15.147 548.3 546.5 548.3 535.7 555.5 58,150 544.62 -2.87%
2000-04-10 0 15.70 15.65 15.70 15.60 16.80 3,311,000 53,509,350 16.161 564.5 562.7 564.5 560.9 604.1 92,085 581.08 -1.26%
2000-04-07 0 15.90 15.85 15.90 14.40 16.30 6,983,236 108,462,867 15.532 571.7 569.9 571.7 517.8 586.1 194,217 558.46 12.37%
2000-04-06 0 14.15 14.20 14.25 13.50 14.70 4,269,549 60,055,912 14.066 508.8 510.6 512.4 485.4 528.6 118,744 505.76 6.39%
2000-04-05 0 13.30 13.25 13.30 12.30 16.00 8,419,000 112,673,400 13.383 478.2 476.4 478.2 442.3 575.3 234,149 481.20 -16.35%
2000-04-03 0 15.90 15.85 15.90 15.50 16.45 3,219,000 51,604,700 16.031 571.7 569.9 571.7 557.3 591.5 89,527 576.42 -0.93%
2000-03-31 0 16.05 16.05 16.15 15.90 16.70 2,519,000 40,997,350 16.275 577.1 577.1 580.7 571.7 600.5 70,058 585.19 -3.31%
2000-03-30 0 16.60 16.70 16.75 16.30 17.60 3,629,262 61,290,001 16.888 596.9 600.5 602.3 586.1 632.8 100,937 607.21 -0.90%
2000-03-29 0 16.75 16.70 16.75 16.60 17.00 1,237,331 20,802,795 16.813 602.3 600.5 602.3 596.9 611.2 34,413 604.51 -2.62%
2000-03-28 0 17.20 17.30 17.35 16.95 17.60 2,043,593 35,112,290 17.182 618.4 622.0 623.8 609.5 632.8 56,836 617.78 -0.58%
2000-03-27 0 17.30 17.45 17.50 17.05 17.60 5,995,000 102,731,886 17.136 622.0 627.4 629.2 613.0 632.8 166,732 616.15 1.76%
2000-03-24 0 17.00 16.95 17.05 16.95 17.70 3,274,725 56,989,875 17.403 611.2 609.5 613.0 609.5 636.4 91,076 625.74 -0.29%
2000-03-23 0 17.05 17.00 17.10 16.00 17.30 3,771,582 62,984,228 16.700 613.0 611.2 614.8 575.3 622.0 104,895 600.45 7.57%
2000-03-22 0 15.85 15.95 16.00 15.75 16.30 2,914,558 46,603,771 15.990 569.9 573.5 575.3 566.3 586.1 81,059 574.93 0.00%
2000-03-21 0 15.85 15.80 15.90 15.60 16.20 2,340,000 37,198,550 15.897 569.9 568.1 571.7 560.9 582.5 65,080 571.58 -0.94%
2000-03-20 0 16.00 15.95 16.05 15.60 16.45 2,596,500 41,800,750 16.099 575.3 573.5 577.1 560.9 591.5 72,214 578.85 -1.23%
2000-03-17 0 16.20 16.25 16.30 15.50 16.60 4,899,000 78,456,350 16.015 582.5 584.3 586.1 557.3 596.9 136,251 575.82 3.85%
2000-03-16 0 15.60 15.60 15.80 15.60 18.00 5,212,000 86,669,950 16.629 560.9 560.9 568.1 560.9 647.2 144,956 597.91 -6.87%
2000-03-15 0 16.75 16.50 16.75 15.05 17.20 5,246,000 82,182,800 15.666 602.3 593.3 602.3 541.1 618.4 145,901 563.28 4.69%
2000-03-14 0 16.00 16.05 16.10 15.95 17.10 4,274,430 70,077,686 16.395 575.3 577.1 578.9 573.5 614.8 118,880 589.48 -6.98%
2000-03-13 0 17.20 17.15 17.25 16.95 18.20 2,960,090 51,347,439 17.347 618.4 616.6 620.2 609.5 654.4 82,326 623.71 -2.27%
2000-03-10 0 17.60 17.60 17.65 16.75 18.60 4,293,919 75,729,809 17.637 632.8 632.8 634.6 602.3 668.8 119,422 634.14 -3.30%
2000-03-09 0 18.20 18.15 18.25 18.00 18.70 3,902,245 71,334,410 18.280 654.4 652.6 656.2 647.2 672.4 108,529 657.28 1.11%
2000-03-08 0 18.00 18.00 18.05 17.05 18.70 5,733,482 103,721,481 18.090 647.2 647.2 649.0 613.0 672.4 159,459 650.46 1.69%
2000-03-07 0 17.70 17.65 17.70 16.50 18.40 6,355,006 112,333,969 17.676 636.4 634.6 636.4 593.3 661.6 176,745 635.57 4.42%
2000-03-06 0 16.95 16.90 16.95 16.80 18.20 6,288,689 109,805,713 17.461 609.5 607.7 609.5 604.1 654.4 174,900 627.82 -1.74%
2000-03-03 0 17.25 17.15 17.20 16.10 18.70 17,583,563 308,988,290 17.573 620.2 616.6 618.4 578.9 672.4 489,033 631.84 3.92%
2000-03-02 0 16.60 16.50 16.55 14.95 16.80 14,470,644 231,051,389 15.967 596.9 593.3 595.1 537.5 604.1 402,456 574.10 14.48%
2000-03-01 0 14.50 14.65 14.70 14.00 15.40 6,055,200 89,129,250 14.719 521.4 526.8 528.6 503.4 553.7 168,407 529.25 0.69%
2000-02-29 0 14.40 14.40 14.45 13.45 14.50 6,661,600 93,721,200 14.069 517.8 517.8 519.6 483.6 521.4 185,272 505.86 9.92%
2000-02-28 0 13.10 13.05 13.10 12.20 14.00 4,992,382 64,867,945 12.993 471.0 469.2 471.0 438.7 503.4 138,848 467.19 -1.87%
2000-02-25 0 13.35 13.35 13.40 12.95 14.00 5,448,263 73,156,197 13.427 480.0 480.0 481.8 465.6 503.4 151,527 482.79 -2.20%
2000-02-24 0 13.65 13.65 13.70 13.25 14.50 7,077,238 98,466,218 13.913 490.8 490.8 492.6 476.4 521.4 196,832 500.26 2.25%
2000-02-23 0 13.35 13.35 13.40 11.50 13.80 11,293,287 146,014,525 12.929 480.0 480.0 481.8 413.5 496.2 314,088 464.88 16.09%
2000-02-22 0 11.50 11.45 11.50 10.40 12.00 3,991,933 44,594,733 11.171 413.5 411.7 413.5 373.9 431.5 111,023 401.67 -2.54%
2000-02-21 0 11.80 11.80 11.90 10.75 12.05 5,640,200 65,624,627 11.635 424.3 424.3 427.9 386.5 433.3 156,865 418.35 5.36%
2000-02-18 0 11.20 11.15 11.20 11.00 11.50 4,435,550 50,015,345 11.276 402.7 400.9 402.7 395.5 413.5 123,361 405.44 1.82%
2000-02-17 0 11.00 11.00 11.05 10.50 11.40 4,959,360 54,258,460 10.941 395.5 395.5 397.3 377.5 409.9 137,929 393.38 4.76%
2000-02-16 0 10.50 10.40 10.55 10.10 11.60 5,938,000 63,326,030 10.665 377.5 373.9 379.3 363.2 417.1 165,147 383.45 0.00%
2000-02-15 0 10.50 10.45 10.60 10.20 11.40 7,526,841 81,685,809 10.853 377.5 375.7 381.1 366.7 409.9 209,336 390.21 -6.25%
2000-02-14 0 11.20 11.00 11.40 11.00 12.40 5,443,520 63,393,927 11.646 402.7 395.5 409.9 395.5 445.9 151,395 418.73 -8.94%
2000-02-11 0 12.30 12.20 12.30 11.90 12.95 9,703,121 119,639,323 12.330 442.3 438.7 442.3 427.9 465.6 269,862 443.33 0.82%
2000-02-10 0 12.20 12.10 12.20 10.85 12.75 16,083,810 190,511,913 11.845 438.7 435.1 438.7 390.1 458.4 447,322 425.89 9.91%
2000-02-09 0 11.10 11.10 11.15 10.70 11.90 9,288,000 103,656,850 11.160 399.1 399.1 400.9 384.7 427.9 258,317 401.28 -5.53%
2000-02-08 0 11.75 11.75 11.80 11.30 12.00 5,165,166 60,242,107 11.663 422.5 422.5 424.3 406.3 431.5 143,653 419.36 -0.42%
2000-02-03 0 11.80 11.75 11.80 11.15 12.20 10,516,258 124,235,320 11.814 424.3 422.5 424.3 400.9 438.7 292,477 424.77 7.27%
2000-02-02 0 11.00 11.00 11.05 9.650 11.05 11,577,799 118,784,450 10.260 395.5 395.5 397.3 347.0 397.3 322,001 368.89 15.18%
2000-02-01 0 9.550 9.550 9.600 9.250 9.900 9,893,700 94,952,944 9.5973 343.4 343.4 345.2 332.6 356.0 275,163 345.08 6.11%
2000-01-31 0 9.000 9.000 9.050 8.700 9.100 7,813,289 69,712,945 8.9224 323.6 323.6 325.4 312.8 327.2 217,303 320.81 -3.74%
2000-01-28 0 9.350 9.250 9.350 8.500 9.700 22,883,091 210,488,779 9.1984 336.2 332.6 336.2 305.6 348.8 636,423 330.74 7.47%
2000-01-27 0 8.700 8.650 8.700 8.100 8.950 21,992,640 191,147,111 8.6914 312.8 311.0 312.8 291.2 321.8 611,657 312.51 8.07%
2000-01-26 0 8.050 8.000 8.050 7.350 8.150 8,035,000 62,055,450 7.7231 289.4 287.6 289.4 264.3 293.0 223,469 277.69 11.03%
2000-01-25 0 7.250 7.200 7.250 7.100 7.450 4,097,000 29,953,550 7.3111 260.7 258.9 260.7 255.3 267.9 113,945 262.88 -2.68%
2000-01-24 0 7.450 7.450 7.500 7.200 7.650 4,268,729 31,608,849 7.4047 267.9 267.9 269.7 258.9 275.1 118,722 266.24 -2.61%
2000-01-21 0 7.650 7.600 7.650 7.250 7.700 6,588,000 49,123,800 7.4566 275.1 273.3 275.1 260.7 276.9 183,225 268.11 2.00%
2000-01-20 0 7.500 7.500 7.550 7.500 7.950 9,331,558 71,692,013 7.6827 269.7 269.7 271.5 269.7 285.8 259,528 276.24 -1.96%
2000-01-19 0 7.650 7.650 7.700 7.650 8.050 12,715,100 99,640,805 7.8364 275.1 275.1 276.9 275.1 289.4 353,631 281.76 -2.55%
2000-01-18 0 7.850 7.850 7.950 7.800 8.250 7,474,729 59,756,205 7.9944 282.3 282.3 285.8 280.5 296.6 207,887 287.45 -1.88%
2000-01-17 0 8.000 7.950 8.000 7.550 8.450 17,625,400 142,149,860 8.0651 287.6 285.8 287.6 271.5 303.8 490,196 289.99 3.90%
2000-01-14 0 7.700 7.650 7.700 7.500 8.350 16,458,281 129,556,776 7.8718 276.9 275.1 276.9 269.7 300.2 457,736 283.04 -2.53%
2000-01-13 0 7.900 7.900 7.950 7.500 8.700 18,246,160 148,270,530 8.1261 284.1 284.1 285.8 269.7 312.8 507,461 292.18 -7.06%
2000-01-12 0 8.500 8.500 8.550 7.800 9.050 53,151,257 459,011,509 8.6359 305.6 305.6 307.4 280.5 325.4 1,478,238 310.51 5.59%
2000-01-11 0 8.050 8.000 8.050 7.050 8.200 42,315,000 321,903,050 7.6073 289.4 287.6 289.4 253.5 294.8 1,176,861 273.53 12.59%
2000-01-10 0 7.150 7.100 7.150 6.850 7.500 32,403,820 232,674,812 7.1805 257.1 255.3 257.1 246.3 269.7 901,212 258.18 7.52%
2000-01-07 0 6.650 6.650 6.700 6.500 7.200 25,799,200 177,435,070 6.8775 239.1 239.1 240.9 233.7 258.9 717,525 247.29 -0.75%
2000-01-06 0 6.700 6.650 6.700 6.000 7.300 29,132,080 197,901,136 6.7932 240.9 239.1 240.9 215.7 262.5 810,219 244.26 -1.47%
2000-01-05 0 6.800 6.750 6.800 5.800 7.450 36,149,500 250,555,100 6.9311 244.5 242.7 244.5 208.5 267.9 1,005,387 249.21 -13.92%
2000-01-04 0 7.900 7.900 7.950 7.000 8.250 39,576,600 309,542,720 7.8214 284.1 284.1 285.8 251.7 296.6 1,100,701 281.22 4.64%
2000-01-03 0 7.550 7.600 7.700 6.050 7.700 38,515,474 261,112,066 6.7794 271.5 273.3 276.9 217.5 276.9 1,071,189 243.76 30.17%
1999-12-30 0 5.800 5.800 5.850 5.400 5.950 13,138,000 75,363,500 5.7363 208.5 208.5 210.3 194.2 213.9 365,393 206.25 6.42%
1999-12-29 0 5.450 5.450 5.500 5.350 6.250 18,243,000 102,749,700 5.6323 196.0 196.0 197.8 192.4 224.7 507,373 202.51 -11.38%
1999-12-28 0 6.150 6.100 6.150 6.050 6.400 20,647,795 128,388,095 6.2180 221.1 219.3 221.1 217.5 230.1 574,255 223.57 1.65%
1999-12-24 0 6.050 6.050 6.100 5.850 6.200 21,817,000 130,967,700 6.0030 217.5 217.5 219.3 210.3 222.9 606,773 215.84 5.22%
1999-12-23 0 5.750 5.750 5.800 5.400 5.800 44,860,000 252,666,350 5.6323 206.7 206.7 208.5 194.2 208.5 1,247,642 202.52 7.48%
1999-12-22 0 5.350 5.350 5.400 4.700 5.400 63,218,000 316,390,710 5.0048 192.4 192.4 194.2 169.0 194.2 1,758,214 179.95 16.30%
1999-12-21 0 4.600 4.600 4.625 4.325 4.650 29,386,000 133,876,300 4.5558 165.4 165.4 166.3 155.5 167.2 817,281 163.81 6.36%
1999-12-20 0 4.325 4.300 4.325 4.275 4.450 11,781,799 51,464,111 4.3681 155.5 154.6 155.5 153.7 160.0 327,674 157.06 1.17%
1999-12-17 0 4.275 4.275 4.300 4.275 4.600 22,481,799 99,763,156 4.4375 153.7 153.7 154.6 153.7 165.4 625,262 159.55 -3.39%
1999-12-16 0 4.425 4.400 4.425 4.275 4.600 18,220,500 79,650,925 4.3715 159.1 158.2 159.1 153.7 165.4 506,747 157.18 -2.21%
1999-12-15 0 4.525 4.525 4.550 4.450 4.850 23,853,820 109,460,381 4.5888 162.7 162.7 163.6 160.0 174.4 663,420 164.99 -6.70%
1999-12-14 0 4.850 4.850 4.875 4.700 5.000 35,563,000 173,376,700 4.8752 174.4 174.4 175.3 169.0 179.8 989,075 175.29 2.65%
1999-12-13 0 4.725 4.725 4.750 4.225 4.750 24,006,296 107,059,864 4.4597 169.9 169.9 170.8 151.9 170.8 667,661 160.35 11.83%
1999-12-10 0 4.225 4.225 4.250 4.175 4.550 23,377,000 101,869,915 4.3577 151.9 151.9 152.8 150.1 163.6 650,159 156.68 -3.43%
1999-12-09 0 4.375 4.400 4.425 3.950 4.575 57,829,705 252,912,767 4.3734 157.3 158.2 159.1 142.0 164.5 1,608,355 157.25 12.18%
1999-12-08 0 3.900 3.875 3.900 3.500 4.025 30,581,000 117,005,500 3.8261 140.2 139.3 140.2 125.8 144.7 850,516 137.57 9.86%
1999-12-07 0 3.550 3.550 3.575 3.300 3.650 15,822,210 55,067,758 3.4804 127.6 127.6 128.5 118.7 131.2 440,046 125.14 5.19%
1999-12-06 0 3.375 3.350 3.375 3.350 3.650 10,175,500 35,728,175 3.5112 121.4 120.5 121.4 120.5 131.2 283,000 126.25 -2.88%
1999-12-03 0 3.475 3.450 3.475 3.450 3.575 15,760,000 55,708,375 3.5348 124.9 124.0 124.9 124.0 128.5 438,316 127.10 2.21%
1999-12-02 0 3.400 3.400 3.425 3.300 3.450 15,208,000 51,539,675 3.3890 122.2 122.2 123.1 118.7 124.0 422,964 121.85 2.26%
1999-12-01 0 3.325 3.325 3.350 3.050 3.350 27,294,000 88,324,300 3.2360 119.6 119.6 120.5 109.7 120.5 759,098 116.35 9.92%
1999-11-30 0 3.025 3.025 3.050 2.975 3.100 10,499,000 31,854,725 3.0341 108.8 108.8 109.7 107.0 111.5 291,997 109.09 2.54%
1999-11-29 0 2.950 2.950 2.975 2.925 3.000 5,796,000 17,238,200 2.9742 106.1 106.1 107.0 105.2 107.9 161,198 106.94 -0.84%
1999-11-26 0 2.975 2.975 3.000 2.950 3.125 8,891,000 26,887,000 3.0241 107.0 107.0 107.9 106.1 112.4 247,276 108.73 -0.83%
1999-11-25 0 3.000 3.000 3.025 2.925 3.175 16,436,500 50,133,850 3.0502 107.9 107.9 108.8 105.2 114.2 457,131 109.67 -4.00%
1999-11-24 0 3.125 3.100 3.125 2.975 3.225 29,064,000 90,024,700 3.0975 112.4 111.5 112.4 107.0 116.0 808,325 111.37 2.46%
1999-11-23 0 3.050 3.025 3.050 2.750 3.050 29,763,000 88,269,900 2.9658 109.7 108.8 109.7 98.88 109.7 827,766 106.64 7.96%
1999-11-22 0 2.825 2.800 2.825 2.750 2.875 11,431,000 32,323,825 2.8277 101.6 100.7 101.6 98.88 103.4 317,918 101.67 4.63%
1999-11-19 0 2.700 2.675 2.700 2.700 2.825 4,929,000 13,477,450 2.7343 97.08 96.18 97.08 97.08 101.6 137,085 98.315 -1.82%
1999-11-18 0 2.750 2.750 2.775 2.600 2.825 16,990,000 46,956,875 2.7638 98.88 98.88 99.78 93.49 101.6 472,524 99.374 5.77%
1999-11-17 0 2.600 2.575 2.600 2.525 2.675 5,268,000 13,697,000 2.6000 93.49 92.59 93.49 90.79 96.18 146,513 93.486 2.97%
1999-11-16 0 2.525 2.525 2.550 2.500 2.600 3,606,900 9,212,140 2.5540 90.79 90.79 91.69 89.89 93.49 100,315 91.832 1.00%
1999-11-15 0 2.500 2.475 2.500 2.450 2.625 4,551,000 11,490,300 2.5248 89.89 88.99 89.89 88.09 94.38 126,572 90.781 -2.91%
1999-11-12 0 2.575 2.575 2.600 2.500 2.600 6,448,000 16,562,100 2.5686 92.59 92.59 93.49 89.89 93.49 179,331 92.355 -1.90%
1999-11-11 0 2.625 2.600 2.625 2.600 2.700 3,809,000 10,028,975 2.6330 94.38 93.49 94.38 93.49 97.08 105,936 94.671 -0.94%
1999-11-10 0 2.650 2.650 2.675 2.650 2.725 3,400,000 9,100,275 2.6766 95.28 95.28 96.18 95.28 97.98 94,561 96.238 -1.85%
1999-11-09 0 2.700 2.675 2.700 2.675 2.725 3,594,000 9,673,000 2.6914 97.08 96.18 97.08 96.18 97.98 99,956 96.773 1.89%
1999-11-08 0 2.650 2.625 2.650 2.650 2.775 8,678,000 23,604,150 2.7200 95.28 94.38 95.28 95.28 99.78 241,352 97.800 0.00%
1999-11-05 0 2.650 2.625 2.650 2.575 2.650 4,289,000 11,193,825 2.6099 95.28 94.38 95.28 92.59 95.28 119,285 93.841 2.91%
1999-11-04 0 2.575 2.575 2.600 2.575 2.675 3,374,000 8,777,125 2.6014 92.59 92.59 93.49 92.59 96.18 93,837 93.535 -0.96%
1999-11-03 0 2.600 2.575 2.600 2.525 2.675 7,809,000 20,305,075 2.6002 93.49 92.59 93.49 90.79 96.18 217,183 93.493 4.00%
1999-11-02 0 2.500 2.475 2.500 2.450 2.700 7,701,000 19,560,025 2.5399 89.89 88.99 89.89 88.09 97.08 214,180 91.325 -7.41%
1999-11-01 0 2.700 2.675 2.700 2.675 2.850 11,789,000 32,078,450 2.7210 97.08 96.18 97.08 96.18 102.5 327,875 97.838 -6.09%
1999-10-29 0 2.875 2.850 2.875 2.725 2.925 16,441,600 46,734,020 2.8424 103.4 102.5 103.4 97.98 105.2 457,272 102.20 7.48%
1999-10-28 0 2.675 2.675 2.700 2.650 2.875 17,880,000 49,841,650 2.7876 96.18 96.18 97.08 95.28 103.4 497,277 100.23 -4.46%
1999-10-27 0 2.800 2.750 2.800 2.525 2.825 23,365,000 63,583,975 2.7213 100.7 98.88 100.7 90.79 101.6 649,825 97.848 12.00%
1999-10-26 0 2.500 2.500 2.525 2.400 2.575 6,665,000 16,721,025 2.5088 89.89 89.89 90.79 86.29 92.59 185,366 90.205 2.04%
1999-10-25 0 2.450 2.425 2.450 2.450 2.650 7,282,000 18,514,675 2.5425 88.09 87.19 88.09 88.09 95.28 202,526 91.419 -5.77%
1999-10-22 0 2.600 2.575 2.600 2.450 2.650 10,424,000 26,844,175 2.5752 93.49 92.59 93.49 88.09 95.28 289,911 92.594 6.12%
1999-10-21 0 2.450 2.450 2.475 2.325 2.575 16,591,000 40,966,125 2.4692 88.09 88.09 88.99 83.60 92.59 461,427 88.781 7.69%
1999-10-20 0 2.275 2.250 2.275 2.100 2.275 6,313,000 13,826,625 2.1902 81.80 80.90 81.80 75.51 81.80 175,577 78.750 12.35%
1999-10-19 0 2.025 2.000 2.025 1.950 2.075 5,164,000 10,284,360 1.9915 72.81 71.91 72.81 70.11 74.61 143,621 71.608 -5.81%
1999-10-15 0 2.150 2.150 2.175 2.150 2.300 6,389,000 14,084,475 2.2045 77.31 77.31 78.20 77.31 82.70 177,690 79.264 -7.53%
1999-10-14 0 2.325 2.325 2.350 2.300 2.375 3,535,000 8,247,000 2.3330 83.60 83.60 84.50 82.70 85.40 98,315 83.883 0.00%
1999-10-13 0 2.325 2.325 2.350 2.300 2.375 3,868,000 9,046,675 2.3389 83.60 83.60 84.50 82.70 85.40 107,576 84.095 -3.13%
1999-10-12 0 2.400 2.400 2.425 2.400 2.575 9,934,000 24,862,125 2.5027 86.29 86.29 87.19 86.29 92.59 276,284 89.988 -4.00%
1999-10-11 0 2.500 2.475 2.500 2.350 2.500 10,302,000 24,954,150 2.4223 89.89 88.99 89.89 84.50 89.89 286,518 87.094 6.38%
1999-10-08 0 2.350 2.350 2.375 2.225 2.400 13,787,000 32,140,700 2.3312 84.50 84.50 85.40 80.00 86.29 383,443 83.821 5.62%
1999-10-07 0 2.225 2.200 2.225 2.225 2.300 5,536,000 12,434,450 2.2461 80.00 79.10 80.00 80.00 82.70 153,967 80.761 0.00%
1999-10-06 0 2.225 2.225 2.250 2.225 2.375 7,887,000 18,060,775 2.2899 80.00 80.00 80.90 80.00 85.40 219,353 82.337 -3.26%
1999-10-05 0 2.300 2.300 2.325 2.175 2.300 10,259,000 23,074,525 2.2492 82.70 82.70 83.60 78.20 82.70 285,322 80.872 5.75%
1999-10-04 0 2.175 2.150 2.175 2.000 2.500 25,473,000 56,665,875 2.2245 78.20 77.31 78.20 71.91 89.89 708,453 79.985 -16.35%
1999-09-30 0 2.600 2.575 2.600 2.550 2.625 7,450,000 19,282,675 2.5883 93.49 92.59 93.49 91.69 94.38 207,199 93.064 0.00%
1999-09-29 0 2.600 2.600 2.625 2.525 2.725 8,901,000 23,351,425 2.6235 93.49 93.49 94.38 90.79 97.98 247,554 94.329 -1.89%
1999-09-28 0 2.650 2.650 2.675 2.625 2.750 6,626,000 17,831,975 2.6912 95.28 95.28 96.18 94.38 98.88 184,282 96.765 0.00%
1999-09-27 0 2.650 2.625 2.650 2.600 2.775 9,314,000 25,251,875 2.7112 95.28 94.38 95.28 93.49 99.78 259,040 97.482 -1.85%
1999-09-24 0 2.700 2.675 2.700 2.650 2.900 22,229,000 61,525,475 2.7678 97.08 96.18 97.08 95.28 104.3 618,231 99.519 -0.92%
1999-09-23 0 2.725 2.725 2.750 2.700 2.850 10,471,000 28,893,150 2.7593 97.98 97.98 98.88 97.08 102.5 291,219 99.215 -0.91%
1999-09-22 0 2.750 2.750 2.775 2.725 3.075 39,140,000 114,525,350 2.9260 98.88 98.88 99.78 97.98 110.6 1,088,558 105.21 -8.33%
1999-09-21 0 3.000 2.975 3.000 2.625 3.050 61,659,000 177,784,800 2.8834 107.9 107.0 107.9 94.38 109.7 1,714,855 103.67 11.11%
1999-09-20 0 2.700 2.700 2.725 2.675 2.800 10,275,000 28,060,025 2.7309 97.08 97.08 97.98 96.18 100.7 285,767 98.192 0.00%
1999-09-17 0 2.700 2.675 2.700 2.675 2.800 10,121,000 27,769,675 2.7438 97.08 96.18 97.08 96.18 100.7 281,484 98.654 -2.70%
1999-09-15 0 2.775 2.750 2.775 2.675 2.900 14,803,000 41,241,600 2.7860 99.78 98.88 99.78 96.18 104.3 411,700 100.17 1.83%
1999-09-14 0 2.725 2.700 2.725 2.600 2.850 19,440,000 53,726,650 2.7637 97.98 97.08 97.98 93.49 102.5 540,664 99.372 1.87%
1999-09-13 0 2.675 2.650 2.675 2.600 2.775 6,834,000 18,323,275 2.6812 96.18 95.28 96.18 93.49 99.78 190,067 96.404 -0.93%
1999-09-10 0 2.700 2.700 2.725 2.700 2.850 6,083,850 16,732,760 2.7504 97.08 97.08 97.98 97.08 102.5 169,204 98.891 -2.70%
1999-09-09 0 2.775 2.750 2.775 2.725 2.825 9,454,000 26,272,625 2.7790 99.78 98.88 99.78 97.98 101.6 262,934 99.921 2.78%
1999-09-08 0 2.700 2.675 2.700 2.675 2.825 8,508,000 23,297,175 2.7383 97.08 96.18 97.08 96.18 101.6 236,624 98.457 0.93%
1999-09-07 0 2.675 2.675 2.700 2.675 2.975 16,922,000 47,466,625 2.8050 96.18 96.18 97.08 96.18 107.0 470,633 100.86 -7.76%
1999-09-06 0 2.900 2.900 2.925 2.875 3.075 39,843,700 118,117,353 2.9645 104.3 104.3 105.2 103.4 110.6 1,108,130 106.59 0.87%
1999-09-03 0 2.875 2.850 2.875 2.850 3.100 54,795,000 165,219,325 3.0152 103.4 102.5 103.4 102.5 111.5 1,523,954 108.41 -3.36%
1999-09-02 0 2.975 2.950 2.975 2.650 2.975 30,643,127 86,357,437 2.8182 107.0 106.1 107.0 95.28 107.0 852,244 101.33 12.26%
1999-09-01 0 2.650 2.650 2.675 2.625 2.825 13,517,000 36,968,825 2.7350 95.28 95.28 96.18 94.38 101.6 375,934 98.339 -4.50%
1999-08-31 0 2.775 2.750 2.775 2.625 2.825 21,335,000 58,506,750 2.7423 99.78 98.88 99.78 94.38 101.6 593,367 98.601 2.78%
1999-08-30 0 2.700 2.675 2.700 2.625 2.875 26,300,000 73,409,000 2.7912 97.08 96.18 97.08 94.38 103.4 731,453 100.36 -0.92%
1999-08-27 0 2.725 2.725 2.750 2.525 2.750 39,644,000 104,141,750 2.6269 97.98 97.98 98.88 90.79 98.88 1,102,576 94.453 7.92%
1999-08-26 0 2.525 2.525 2.550 2.325 2.550 32,029,333 79,639,999 2.4865 90.79 90.79 91.69 83.60 91.69 890,797 89.403 8.60%
1999-08-25 0 2.325 2.300 2.325 2.275 2.400 5,589,000 12,987,175 2.3237 83.60 82.70 83.60 81.80 86.29 155,441 83.551 0.00%
1999-08-24 0 2.325 2.325 2.350 2.225 2.325 2,828,000 6,450,300 2.2809 83.60 83.60 84.50 80.00 83.60 78,652 82.011 3.33%
1999-08-23 0 2.250 2.250 2.275 2.200 2.375 2,341,000 5,334,275 2.2786 80.90 80.90 81.80 79.10 85.40 65,108 81.930 -4.26%
1999-08-20 0 2.350 2.350 2.375 2.250 2.475 14,397,000 34,521,775 2.3978 84.50 84.50 85.40 80.90 88.99 400,408 86.216 1.08%
1999-08-19 0 2.325 2.300 2.325 2.175 2.325 11,488,000 26,329,450 2.2919 83.60 82.70 83.60 78.20 83.60 319,503 82.407 3.33%
1999-08-18 0 2.250 2.225 2.250 2.175 2.350 18,526,000 42,011,075 2.2677 80.90 80.00 80.90 78.20 84.50 515,244 81.536 4.65%
1999-08-17 0 2.150 2.125 2.150 2.100 2.250 6,293,000 13,791,300 2.1915 77.31 76.41 77.31 75.51 80.90 175,020 78.798 -1.15%
1999-08-16 0 2.175 2.150 2.175 2.125 2.300 7,745,000 17,289,500 2.2323 78.20 77.31 78.20 76.41 82.70 215,403 80.266 -1.14%
1999-08-13 0 2.200 2.175 2.200 2.125 2.275 12,721,000 28,057,700 2.2056 79.10 78.20 79.10 76.41 81.80 353,795 79.305 -2.22%
1999-08-12 0 2.250 2.250 2.275 1.940 2.275 13,956,000 29,066,025 2.0827 80.90 80.90 81.80 69.75 81.80 388,143 74.885 17.19%
1999-08-11 0 1.920 1.920 1.930 1.880 2.050 6,458,000 12,736,790 1.9722 69.04 69.04 69.39 67.60 73.71 179,609 70.914 -3.52%
1999-08-10 0 1.990 1.990 2.000 1.900 2.375 12,417,000 25,245,265 2.0331 71.55 71.55 71.91 68.32 85.40 345,341 73.103 -13.48%
1999-08-09 0 2.300 2.275 2.300 2.250 2.575 5,199,000 12,302,150 2.3663 82.70 81.80 82.70 80.90 92.59 144,594 85.081 -9.80%
1999-08-06 0 2.550 2.525 2.550 2.475 2.625 4,230,000 10,716,550 2.5335 91.69 90.79 91.69 88.99 94.38 117,644 91.093 -1.92%
1999-08-05 0 2.600 2.575 2.600 2.550 2.725 3,321,000 8,630,500 2.5988 93.49 92.59 93.49 91.69 97.98 92,363 93.441 -3.70%
1999-08-04 0 2.700 2.700 2.725 2.675 2.800 5,811,000 15,850,875 2.7277 97.08 97.08 97.98 96.18 100.7 161,615 98.078 0.00%
1999-08-03 0 2.700 2.700 2.750 2.700 2.850 7,807,000 21,751,150 2.7861 97.08 97.08 98.88 97.08 102.5 217,128 100.18 -3.57%
1999-08-02 0 2.800 2.775 2.800 2.550 2.800 11,723,000 31,970,750 2.7272 100.7 99.78 100.7 91.69 100.7 326,039 98.058 7.69%
1999-07-30 0 2.600 2.575 2.600 2.500 2.600 5,534,000 14,235,900 2.5724 93.49 92.59 93.49 89.89 93.49 153,911 92.494 0.97%
1999-07-29 0 2.575 2.575 2.600 2.550 2.725 13,716,000 35,978,200 2.6231 92.59 92.59 93.49 91.69 97.98 381,468 94.315 0.00%
1999-07-28 0 2.575 2.575 2.600 2.525 2.875 14,761,000 39,922,175 2.7046 92.59 92.59 93.49 90.79 103.4 410,532 97.245 -8.04%
1999-07-27 0 2.800 2.775 2.800 2.650 2.850 13,800,000 38,282,525 2.7741 100.7 99.78 100.7 95.28 102.5 383,804 99.745 2.75%
1999-07-26 0 2.725 2.725 2.750 2.700 3.250 24,929,000 74,606,225 2.9927 97.98 97.98 98.88 97.08 116.9 693,323 107.61 -12.10%
1999-07-23 0 3.100 3.075 3.100 3.025 3.175 13,568,000 41,904,550 3.0885 111.5 110.6 111.5 108.8 114.2 377,352 111.05 2.48%
1999-07-22 0 3.025 3.025 3.050 2.800 3.200 31,481,000 95,251,700 3.0257 108.8 108.8 109.7 100.7 115.1 875,547 108.79 9.01%
1999-07-21 0 2.775 2.750 2.775 2.400 2.875 44,518,000 118,798,150 2.6685 99.78 98.88 99.78 86.29 103.4 1,238,131 95.950 13.27%
1999-07-20 0 2.450 2.325 2.400 1.900 3.800 62,980,000 172,506,045 2.7391 88.09 83.60 86.29 68.32 136.6 1,751,594 98.485 -26.87%
1999-07-19 1 3.350 3.300 3.375 3.300 3.350 208,000 688,100 3.3082 120.5 118.7 121.4 118.7 120.5 5,785 118.95 0.00%
1999-07-16 0 3.350 3.350 3.375 3.300 3.650 15,001,000 51,175,575 3.4115 120.5 120.5 121.4 118.7 131.2 417,207 122.66 -6.29%
1999-07-15 0 3.575 3.575 3.600 3.525 3.800 16,907,000 62,166,100 3.6769 128.5 128.5 129.4 126.7 136.6 470,216 132.21 -3.38%
1999-07-14 0 3.700 3.675 3.700 3.325 3.700 18,501,000 65,765,875 3.5547 133.0 132.1 133.0 119.6 133.0 514,548 127.81 10.45%
1999-07-13 0 3.350 3.350 3.375 3.325 3.475 10,592,000 35,829,625 3.3827 120.5 120.5 121.4 119.6 124.9 294,584 121.63 -1.47%
1999-07-12 0 3.400 3.400 3.425 3.300 3.500 25,490,000 86,967,675 3.4118 122.2 122.2 123.1 118.7 125.8 708,926 122.68 3.82%
1999-07-09 0 3.275 3.275 3.300 2.875 3.350 36,324,000 115,128,775 3.1695 117.8 117.8 118.7 103.4 120.5 1,010,240 113.96 10.08%
1999-07-08 0 2.975 2.950 2.975 2.700 2.975 27,966,000 79,516,675 2.8433 107.0 106.1 107.0 97.08 107.0 777,788 102.23 11.21%
1999-07-07 0 2.675 2.650 2.675 2.650 2.750 12,526,000 33,788,975 2.6975 96.18 95.28 96.18 95.28 98.88 348,372 96.991 1.90%
1999-07-06 0 2.625 2.600 2.625 2.525 2.650 12,653,000 32,804,725 2.5926 94.38 93.49 94.38 90.79 95.28 351,904 93.221 5.00%
1999-07-05 0 2.500 2.475 2.500 2.450 2.550 8,394,000 21,031,200 2.5055 89.89 88.99 89.89 88.09 91.69 233,453 90.087 1.01%
1999-07-02 0 2.475 2.450 2.475 2.450 2.575 20,162,000 50,669,050 2.5131 88.99 88.09 88.99 88.09 92.59 560,744 90.360 4.21%
1999-06-30 0 2.375 2.375 2.400 2.225 2.525 31,829,000 76,952,175 2.4177 85.40 85.40 86.29 80.00 90.79 885,225 86.929 7.95%
1999-06-29 0 2.200 2.175 2.200 2.175 2.250 6,750,000 14,917,550 2.2100 79.10 78.20 79.10 78.20 80.90 187,730 79.463 0.00%
1999-06-28 0 2.200 2.175 2.225 2.150 2.275 5,504,000 12,229,225 2.2219 79.10 78.20 80.00 77.31 81.80 153,077 79.889 0.00%
1999-06-25 0 2.200 2.175 2.200 2.175 2.300 6,248,000 14,020,350 2.2440 79.10 78.20 79.10 78.20 82.70 173,769 80.684 -3.30%
1999-06-24 0 2.275 2.250 2.275 2.225 2.375 14,846,000 34,216,175 2.3047 81.80 80.90 81.80 80.00 85.40 412,896 82.869 0.00%
1999-06-23 0 2.275 2.250 2.275 2.250 2.350 8,325,000 19,108,225 2.2953 81.80 80.90 81.80 80.90 84.50 231,534 82.529 -2.15%
1999-06-22 0 2.325 2.325 2.350 2.200 2.425 28,039,000 65,543,000 2.3376 83.60 83.60 84.50 79.10 87.19 779,818 84.049 5.68%
1999-06-21 0 2.200 2.225 2.250 2.175 2.525 29,488,092 68,857,757 2.3351 79.10 80.00 80.90 78.20 90.79 820,120 83.961 -7.37%
1999-06-17 1 2.375 - - - - 0 0 - 85.40 - - - - 0 - 0.00%
1999-06-16 0 2.375 2.350 2.375 2.150 2.400 41,019,000 93,734,825 2.2852 85.40 84.50 85.40 77.31 86.29 1,140,817 82.165 13.10%
1999-06-15 0 2.100 2.100 2.125 2.075 2.300 34,862,075 77,428,854 2.2210 75.51 75.51 76.41 74.61 82.70 969,581 79.858 -5.62%
1999-06-14 0 2.225 2.225 2.250 2.050 2.225 44,253,227 94,687,390 2.1397 80.00 80.00 80.90 73.71 80.00 1,230,767 76.934 7.23%
1999-06-11 0 2.075 2.075 2.100 1.900 2.125 50,554,463 103,699,647 2.0512 74.61 74.61 75.51 68.32 76.41 1,406,016 73.754 8.07%
1999-06-10 0 1.920 1.910 1.920 1.870 2.025 35,103,682 68,666,905 1.9561 69.04 68.68 69.04 67.24 72.81 976,301 70.334 -2.04%
1999-06-09 0 1.960 1.950 1.960 1.730 1.970 38,307,000 71,025,370 1.8541 70.47 70.11 70.47 62.20 70.83 1,065,391 66.666 13.29%
1999-06-08 0 1.730 1.730 1.740 1.680 1.770 17,423,000 30,342,640 1.7415 62.20 62.20 62.56 60.41 63.64 484,567 62.618 2.37%
1999-06-07 0 1.690 1.680 1.690 1.660 1.700 1,928,000 3,243,300 1.6822 60.77 60.41 60.77 59.69 61.12 53,621 60.485 0.60%
1999-06-04 0 1.680 1.670 1.680 1.650 1.750 11,196,000 19,070,410 1.7033 60.41 60.05 60.41 59.33 62.92 311,382 61.244 1.20%
1999-06-03 0 1.660 1.660 1.670 1.620 1.700 5,515,000 9,130,330 1.6555 59.69 59.69 60.05 58.25 61.12 153,383 59.526 -1.78%
1999-06-02 0 1.690 1.690 1.700 1.670 1.770 9,991,000 17,190,890 1.7206 60.77 60.77 61.12 60.05 63.64 277,869 61.867 -0.59%
1999-06-01 0 1.700 1.690 1.700 1.660 1.720 8,103,000 13,718,950 1.6931 61.12 60.77 61.12 59.69 61.84 225,360 60.876 1.19%
1999-05-31 0 1.680 1.680 1.690 1.650 1.760 26,347,000 44,978,550 1.7072 60.41 60.41 60.77 59.33 63.28 732,761 61.382 4.35%
1999-05-28 0 1.610 1.590 1.600 1.420 1.670 32,286,000 50,308,480 1.5582 57.89 57.17 57.53 51.06 60.05 897,935 56.027 8.05%
1999-05-27 0 1.490 1.480 1.490 1.440 1.670 12,937,000 20,061,000 1.5507 53.57 53.21 53.57 51.78 60.05 359,803 55.756 -8.02%
1999-05-26 0 1.620 1.620 1.630 1.610 1.700 5,957,000 9,821,590 1.6487 58.25 58.25 58.61 57.89 61.12 165,676 59.282 -2.41%
1999-05-25 0 1.660 1.670 1.680 1.610 1.770 19,752,000 33,149,100 1.6783 59.69 60.05 60.41 57.89 63.64 549,341 60.343 -4.05%
1999-05-24 0 1.730 1.730 1.740 1.720 1.830 10,364,800 18,254,290 1.7612 62.20 62.20 62.56 61.84 65.80 288,265 63.325 0.00%
1999-05-21 0 1.730 1.720 1.730 1.690 1.880 15,149,000 26,928,620 1.7776 62.20 61.84 62.20 60.77 67.60 421,323 63.914 -6.49%
1999-05-20 0 1.850 1.830 1.850 1.820 1.980 15,645,000 29,630,610 1.8939 66.52 65.80 66.52 65.44 71.19 435,117 68.098 -4.64%
1999-05-19 0 1.940 1.940 1.950 1.920 2.025 27,623,000 54,515,920 1.9736 69.75 69.75 70.11 69.04 72.81 768,249 70.961 -2.02%
1999-05-18 0 1.980 1.980 1.990 1.880 2.000 33,387,000 65,195,170 1.9527 71.19 71.19 71.55 67.60 71.91 928,556 70.211 6.45%
1999-05-17 0 1.860 1.850 1.860 1.760 1.920 14,986,000 27,997,170 1.8682 66.88 66.52 66.88 63.28 69.04 416,789 67.173 2.20%
1999-05-14 0 1.820 1.810 1.820 1.810 1.890 14,756,000 27,246,870 1.8465 65.44 65.08 65.44 65.08 67.96 410,393 66.392 1.11%
1999-05-13 0 1.800 1.790 1.800 1.750 1.950 25,987,000 48,142,430 1.8526 64.72 64.36 64.72 62.92 70.11 722,748 66.610 2.86%
1999-05-12 0 1.750 1.740 1.750 1.740 2.050 52,399,000 100,424,310 1.9165 62.92 62.56 62.92 62.56 73.71 1,457,316 68.910 -4.37%
1999-05-11 0 1.830 1.820 1.830 1.400 1.850 46,629,800 79,174,300 1.6979 65.80 65.44 65.80 50.34 66.52 1,296,864 61.051 26.21%
1999-05-10 0 1.450 1.440 1.450 1.370 1.550 18,011,000 26,322,300 1.4615 52.14 51.78 52.14 49.26 55.73 500,920 52.548 -3.97%
1999-05-07 0 1.510 1.510 1.520 1.500 1.600 21,036,000 32,596,280 1.5495 54.29 54.29 54.65 53.93 57.53 585,051 55.715 -5.63%
1999-05-06 0 1.600 1.590 1.600 1.580 1.850 56,365,000 96,978,970 1.7206 57.53 57.17 57.53 56.81 66.52 1,567,619 61.864 -6.43%
1999-05-05 0 1.710 1.690 1.700 1.250 1.730 52,411,300 77,529,515 1.4793 61.48 60.77 61.12 44.94 62.20 1,457,659 53.188 34.65%
1999-05-04 0 1.270 1.270 1.280 1.210 1.320 35,117,000 44,423,540 1.2650 45.66 45.66 46.02 43.51 47.46 976,671 45.485 4.10%
1999-05-03 0 1.220 1.210 1.220 1.050 1.250 59,922,000 70,097,600 1.1698 43.87 43.51 43.87 37.75 44.94 1,666,546 42.062 18.45%
1999-04-30 0 1.030 1.020 1.030 1.030 1.100 15,625,000 16,556,640 1.0596 37.03 36.67 37.03 37.03 39.55 434,561 38.100 -2.83%
1999-04-29 0 1.060 1.050 1.060 1.000 1.130 53,674,000 57,870,700 1.0782 38.11 37.75 38.11 35.96 40.63 1,492,777 38.767 -4.50%
1999-04-28 0 1.110 1.110 1.120 0.890 1.140 96,793,000 99,379,950 1.0267 39.91 39.91 40.27 32.00 40.99 2,691,999 36.917 19.35%
1999-04-27 0 0.930 0.930 0.940 0.800 0.930 31,558,000 26,773,460 0.8484 33.44 33.44 33.80 28.76 33.44 877,688 30.505 19.23%
1999-04-26 0 0.780 0.770 0.780 0.730 0.830 18,273,000 14,523,650 0.7948 28.05 27.69 28.05 26.25 29.84 508,207 28.578 6.85%
1999-04-23 0 0.730 0.730 0.740 0.720 0.970 33,798,000 27,062,130 0.8007 26.25 26.25 26.61 25.89 34.88 939,987 28.790 -19.78%
1999-04-22 0 0.910 0.910 0.920 0.820 0.990 43,377,000 39,814,060 0.9179 32.72 32.72 33.08 29.48 35.60 1,206,397 33.002 13.75%
1999-04-21 0 0.800 0.790 0.800 0.680 0.800 18,823,000 13,835,490 0.7350 28.76 28.41 28.76 24.45 28.76 523,504 26.429 17.65%
1999-04-20 0 0.680 0.670 0.680 0.600 0.730 26,154,000 17,862,570 0.6830 24.45 24.09 24.45 21.57 26.25 727,393 24.557 15.25%
1999-04-19 0 0.590 0.580 0.590 0.590 0.650 13,849,000 8,648,670 0.6245 21.21 20.85 21.21 21.21 23.37 385,167 22.454 -4.84%
1999-04-16 0 0.620 0.610 0.620 0.580 0.640 24,075,000 14,744,600 0.6124 22.29 21.93 22.29 20.85 23.01 669,572 22.021 1.64%
1999-04-15 0 0.610 0.610 0.620 0.510 0.620 39,173,399 22,674,091 0.5788 21.93 21.93 22.29 18.34 22.29 1,089,487 20.812 23.23%
1999-04-14 0 0.495 0.490 0.495 0.490 0.530 15,375,000 7,894,080 0.5134 17.80 17.62 17.80 17.62 19.06 427,608 18.461 -2.94%
1999-04-13 0 0.510 0.500 0.510 0.440 0.510 17,220,000 8,240,685 0.4786 18.34 17.98 18.34 15.82 18.34 478,921 17.207 15.91%
1999-04-12 0 0.440 0.440 0.445 0.430 0.465 5,591,000 2,497,005 0.4466 15.82 15.82 16.00 15.46 16.72 155,496 16.058 2.33%
1999-04-09 0 0.430 0.430 0.440 0.425 0.445 3,526,000 1,546,225 0.4385 15.46 15.46 15.82 15.28 16.00 98,065 15.767 -1.15%
1999-04-08 0 0.435 0.430 0.435 0.415 0.450 5,587,000 2,448,165 0.4382 15.64 15.46 15.64 14.92 16.18 155,385 15.755 4.82%
1999-04-07 0 0.415 0.415 0.425 0.415 0.435 4,783,000 2,031,395 0.4247 14.92 14.92 15.28 14.92 15.64 133,024 15.271 -2.35%
1999-04-01 0 0.425 0.420 0.425 0.395 0.440 16,494,000 7,033,310 0.4264 15.28 15.10 15.28 14.20 15.82 458,730 15.332 6.25%
1999-03-31 0 0.400 0.395 0.400 0.395 0.425 2,664,000 1,077,355 0.4044 14.38 14.20 14.38 14.20 15.28 74,091 14.541 -2.44%
1999-03-30 0 0.410 0.405 0.415 0.405 0.455 21,302,000 9,209,410 0.4323 14.74 14.56 14.92 14.56 16.36 592,449 15.545 -5.75%
1999-03-29 0 0.435 0.430 0.435 0.370 0.435 34,539,000 14,028,325 0.4062 15.64 15.46 15.64 13.30 15.64 960,596 14.604 17.57%
1999-03-26 0 0.370 0.365 0.370 0.335 0.375 11,240,000 4,022,025 0.3578 13.30 13.12 13.30 12.05 13.48 312,606 12.866 5.71%
1999-03-25 0 0.350 0.345 0.355 0.335 0.385 18,041,200 6,620,226 0.3670 12.58 12.40 12.76 12.05 13.84 501,760 13.194 4.48%
1999-03-24 0 0.335 0.330 0.340 0.305 0.335 6,582,000 2,147,360 0.3262 12.05 11.87 12.22 10.97 12.05 183,058 11.730 0.00%
1999-03-23 0 0.335 0.335 0.340 0.335 0.345 5,071,000 1,727,070 0.3406 12.05 12.05 12.22 12.05 12.40 141,034 12.246 -1.47%
1999-03-22 0 0.340 0.340 0.345 0.335 0.355 2,840,000 976,100 0.3437 12.22 12.22 12.40 12.05 12.76 78,986 12.358 3.03%
1999-03-19 0 0.330 0.330 0.335 0.330 0.345 4,812,000 1,612,550 0.3351 11.87 11.87 12.05 11.87 12.40 133,831 12.049 -4.35%
1999-03-18 0 0.345 0.335 0.345 0.340 0.370 3,992,000 1,413,170 0.3540 12.40 12.05 12.40 12.22 13.30 111,025 12.728 -5.48%
1999-03-17 0 0.365 0.365 0.370 0.360 0.395 7,948,000 2,958,810 0.3723 13.12 13.12 13.30 12.94 14.20 221,049 13.385 4.29%
1999-03-16 0 0.350 0.350 0.355 0.300 0.350 5,526,000 1,852,840 0.3353 12.58 12.58 12.76 10.79 12.58 153,689 12.056 12.90%
1999-03-15 0 0.310 0.310 0.325 0.310 0.330 1,355,000 430,825 0.3180 11.15 11.15 11.69 11.15 11.87 37,685 11.432 -4.62%
1999-03-12 0 0.325 0.320 0.330 0.320 0.360 6,661,000 2,277,350 0.3419 11.69 11.51 11.87 11.51 12.94 185,255 12.293 0.00%
1999-03-11 0 0.325 0.320 0.325 0.260 0.360 5,439,000 1,732,290 0.3185 11.69 11.51 11.69 9.349 12.94 151,269 11.452 14.04%
1999-03-10 0 0.285 0.285 0.290 0.270 0.340 4,670,000 1,389,645 0.2976 10.25 10.25 10.43 9.708 12.22 129,882 10.699 -12.31%
1999-03-09 0 0.325 0.325 0.330 0.325 0.400 5,387,000 1,909,915 0.3545 11.69 11.69 11.87 11.69 14.38 149,823 12.748 -12.16%
1999-03-08 0 0.370 0.370 0.375 0.350 0.460 14,877,000 6,088,905 0.4093 13.30 13.30 13.48 12.58 16.54 413,758 14.716 -6.33%
1999-03-05 0 0.395 0.385 0.395 0.380 0.620 31,147,000 15,679,600 0.5034 14.20 13.84 14.20 13.66 22.29 866,258 18.100 -19.39%
1999-03-04 0 0.490 0.490 0.495 0.355 0.500 8,750,000 3,846,235 0.4396 17.62 17.62 17.80 12.76 17.98 243,354 15.805 44.12%
1999-03-03 0 0.340 0.340 0.345 0.290 0.370 4,778,000 1,643,500 0.3440 12.22 12.22 12.40 10.43 13.30 132,885 12.368 25.93%
1999-03-02 0 0.270 0.260 0.270 0.220 0.285 1,220,000 322,320 0.2642 9.708 9.349 9.708 7.910 10.25 33,931 9.4994 30.43%
1999-03-01 0 0.207 0.207 - 0.200 0.206 485,000 98,434 0.2030 7.443 7.443 - 7.191 7.407 13,489 7.2975 6.70%
1999-02-26 0 0.194 0.194 - 0.183 0.194 1,139,000 212,397 0.1865 6.975 6.975 - 6.580 6.975 31,678 6.7049 6.01%
1999-02-25 0 0.183 0.180 0.183 0.180 0.184 1,526,000 278,248 0.1823 6.580 6.472 6.580 6.472 6.616 42,441 6.5561 0.55%
1999-02-24 0 0.182 0.180 0.182 0.180 0.182 750,000 136,300 0.1817 6.544 6.472 6.544 6.472 6.544 20,859 6.5344 1.11%
1999-02-23 0 0.180 - 0.180 0.179 0.180 1,397,000 251,130 0.1798 6.472 - 6.472 6.436 6.472 38,853 6.4636 0.56%
1999-02-22 0 0.179 0.179 - - - 0 0 - 6.436 6.436 - - - 0 - 0.00%
1999-02-19 0 0.179 0.178 - 0.175 0.179 140,000 24,640 0.1760 6.436 6.400 - 6.292 6.436 3,894 6.3282 4.07%
1999-02-15 0 0.172 0.171 0.172 0.171 0.172 500,000 85,900 0.1718 6.184 6.148 6.184 6.148 6.184 13,906 6.1772 0.00%
1999-02-12 0 0.172 0.170 0.172 0.171 0.173 2,500,000 430,160 0.1721 6.184 6.112 6.184 6.148 6.220 69,530 6.1867 1.18%
1999-02-11 0 0.170 0.170 0.172 0.170 0.173 120,000 20,500 0.1708 6.112 6.112 6.184 6.112 6.220 3,337 6.1425 -1.73%
1999-02-10 0 0.173 0.167 - 0.172 0.173 100,000 17,250 0.1725 6.220 6.005 - 6.184 6.220 2,781 6.2024 1.17%
1999-02-09 0 0.171 0.170 0.171 0.171 0.173 2,110,000 362,050 0.1716 6.148 6.112 6.148 6.148 6.220 58,683 6.1696 -1.16%
1999-02-08 0 0.173 0.171 0.173 0.171 0.177 3,090,620 534,587 0.1730 6.220 6.148 6.220 6.148 6.364 85,956 6.2193 -2.26%
1999-02-05 0 0.177 0.170 0.177 0.178 0.183 781,000 141,110 0.1807 6.364 6.112 6.364 6.400 6.580 21,721 6.4964 -2.21%
1999-02-04 0 0.181 0.180 0.181 0.180 0.183 2,806,000 510,970 0.1821 6.508 6.472 6.508 6.472 6.580 78,040 6.5475 0.00%
1999-02-03 0 0.181 0.181 0.183 0.181 0.187 2,420,000 447,296 0.1848 6.508 6.508 6.580 6.508 6.724 67,305 6.6458 -4.74%
1999-02-02 0 0.190 0.186 0.190 0.180 0.190 620,000 117,000 0.1887 6.832 6.688 6.832 6.472 6.832 17,243 6.7852 4.97%
1999-02-01 0 0.181 0.181 0.188 0.180 0.220 1,241,000 233,109 0.1878 6.508 6.508 6.760 6.472 7.910 34,515 6.7539 -17.73%
1999-01-29 0 0.220 0.220 0.224 0.218 0.223 1,242,000 272,576 0.2195 7.910 7.910 8.054 7.838 8.018 34,542 7.8911 4.76%
1999-01-28 0 0.210 0.208 0.214 0.210 0.214 1,122,000 235,524 0.2099 7.551 7.479 7.695 7.551 7.695 31,205 7.5476 0.00%
1999-01-27 0 0.210 0.210 0.216 0.200 0.214 481,000 100,070 0.2080 7.551 7.551 7.766 7.191 7.695 13,378 7.4805 2.44%
1999-01-26 0 0.205 0.203 0.210 0.203 0.224 1,590,000 336,000 0.2113 7.371 7.299 7.551 7.299 8.054 44,221 7.5982 -6.82%
1999-01-25 0 0.220 0.220 0.250 0.220 0.290 570,000 137,300 0.2409 7.910 7.910 8.989 7.910 10.43 15,853 8.6609 -26.67%
1999-01-22 0 0.300 0.300 0.305 0.280 0.305 2,420,000 719,070 0.2971 10.79 10.79 10.97 10.07 10.97 67,305 10.684 -1.64%
1999-01-21 0 0.305 0.305 0.315 0.300 0.365 2,590,000 818,310 0.3159 10.97 10.97 11.33 10.79 13.12 72,033 11.360 -16.44%
1999-01-20 0 0.365 0.365 0.380 0.365 0.390 2,130,000 797,700 0.3745 13.12 13.12 13.66 13.12 14.02 59,239 13.466 -13.10%
1999-01-19 0 0.420 0.400 0.420 0.430 0.435 150,000 65,150 0.4343 15.10 14.38 15.10 15.46 15.64 4,172 15.617 -1.18%
1999-01-18 0 0.425 0.425 0.430 0.410 0.480 2,525,000 1,100,990 0.4360 15.28 15.28 15.46 14.74 17.26 70,225 15.678 -11.46%
1999-01-15 0 0.480 0.480 0.490 0.480 0.490 300,000 146,000 0.4867 17.26 17.26 17.62 17.26 17.62 8,344 17.498 -2.04%
1999-01-14 0 0.490 0.480 0.490 0.490 0.510 830,125 413,359 0.4979 17.62 17.26 17.62 17.62 18.34 23,087 17.904 -5.77%
1999-01-13 0 0.520 - 0.520 0.540 0.540 200,000 108,000 0.5400 18.70 - 18.70 19.42 19.42 5,562 19.416 -8.77%
1999-01-12 0 0.570 0.560 0.570 0.550 0.570 440,000 247,100 0.5616 20.49 20.14 20.49 19.78 20.49 12,237 20.192 1.79%
1999-01-11 0 0.560 0.560 0.570 0.550 0.570 532,644 296,512 0.5567 20.14 20.14 20.49 19.78 20.49 14,814 20.016 -3.45%
1999-01-08 0 0.580 0.570 0.580 0.570 0.580 490,000 281,400 0.5743 20.85 20.49 20.85 20.49 20.85 13,628 20.649 1.75%
1999-01-07 0 0.570 0.570 0.580 0.560 0.590 1,201,000 686,870 0.5719 20.49 20.49 20.85 20.14 21.21 33,402 20.564 0.00%
1999-01-06 0 0.570 0.570 0.590 0.540 0.570 600,000 335,400 0.5590 20.49 20.49 21.21 19.42 20.49 16,687 20.099 0.00%
1999-01-05 0 0.570 0.570 0.580 0.570 0.570 210,000 119,700 0.5700 20.49 20.49 20.85 20.49 20.49 5,841 20.495 -1.72%
1999-01-04 0 0.580 0.570 0.580 0.570 0.590 290,000 166,900 0.5755 20.85 20.49 20.85 20.49 21.21 8,065 20.693 -1.69%
1998-12-31 0 0.590 0.590 0.610 - - 0 0 - 21.21 21.21 21.93 - - 0 - 0.00%
1998-12-30 0 0.590 0.590 0.610 0.580 0.590 330,000 192,900 0.5845 21.21 21.21 21.93 20.85 21.21 9,178 21.018 1.72%
1998-12-29 0 0.580 0.580 0.600 0.580 0.580 60,000 34,800 0.5800 20.85 20.85 21.57 20.85 20.85 1,669 20.854 0.00%
1998-12-28 0 0.580 0.580 0.590 0.580 0.580 519,000 301,020 0.5800 20.85 20.85 21.21 20.85 20.85 14,434 20.854 0.00%
1998-12-24 0 0.580 0.580 0.600 0.580 0.580 21,240 12,305 0.5793 20.85 20.85 21.57 20.85 20.85 591 20.830 0.00%
1998-12-23 0 0.580 0.580 0.590 0.580 0.580 402,000 233,160 0.5800 20.85 20.85 21.21 20.85 20.85 11,180 20.854 -1.69%
1998-12-22 0 0.590 0.590 0.600 0.590 0.590 218,000 128,620 0.5900 21.21 21.21 21.57 21.21 21.21 6,063 21.214 0.00%
1998-12-21 0 0.590 0.590 0.600 0.580 0.600 180,000 106,900 0.5939 21.21 21.21 21.57 20.85 21.57 5,006 21.354 -1.67%
1998-12-18 0 0.600 0.590 0.600 0.590 0.600 280,863 166,841 0.5940 21.57 21.21 21.57 21.21 21.57 7,811 21.359 3.45%
1998-12-17 0 0.580 0.580 0.590 0.580 0.590 290,000 170,300 0.5872 20.85 20.85 21.21 20.85 21.21 8,065 21.115 -4.92%
1998-12-16 0 0.610 0.610 0.620 0.610 0.610 1,214,000 740,540 0.6100 21.93 21.93 22.29 21.93 21.93 33,764 21.933 0.00%
1998-12-15 0 0.610 0.600 0.610 0.590 0.620 2,730,000 1,639,560 0.6006 21.93 21.57 21.93 21.21 22.29 75,927 21.594 -1.61%
1998-12-14 0 0.620 0.610 0.620 0.610 0.640 1,730,000 1,065,900 0.6161 22.29 21.93 22.29 21.93 23.01 48,115 22.153 -3.12%
1998-12-11 0 0.640 0.640 0.650 0.640 0.700 5,901,000 3,992,030 0.6765 23.01 23.01 23.37 23.01 25.17 164,118 24.324 0.00%
1998-12-10 0 0.640 0.640 0.650 0.630 0.640 1,578,000 1,003,650 0.6360 23.01 23.01 23.37 22.65 23.01 43,887 22.869 0.00%
1998-12-09 0 0.640 0.630 0.640 0.630 0.640 975,000 618,700 0.6346 23.01 22.65 23.01 22.65 23.01 27,117 22.816 1.59%
1998-12-08 0 0.630 0.630 0.640 0.620 0.630 2,410,000 1,516,300 0.6292 22.65 22.65 23.01 22.29 22.65 67,027 22.622 0.00%
1998-12-07 0 0.630 0.620 0.640 0.620 0.650 3,405,000 2,164,380 0.6356 22.65 22.29 23.01 22.29 23.37 94,700 22.855 3.28%
1998-12-04 0 0.610 0.600 0.610 0.600 0.630 855,000 522,550 0.6112 21.93 21.57 21.93 21.57 22.65 23,779 21.975 1.67%
1998-12-03 0 0.600 0.590 0.620 0.580 0.610 1,165,000 689,250 0.5916 21.57 21.21 22.29 20.85 21.93 32,401 21.273 1.69%
1998-12-02 0 0.590 0.590 0.600 0.590 0.640 2,745,000 1,666,470 0.6071 21.21 21.21 21.57 21.21 23.01 76,344 21.829 -4.84%
1998-12-01 0 0.620 0.610 0.620 0.610 0.650 5,329,204 3,339,902 0.6267 22.29 21.93 22.29 21.93 23.37 148,215 22.534 -6.06%
1998-11-30 0 0.660 0.660 0.670 0.610 0.660 6,204,000 3,906,290 0.6296 23.73 23.73 24.09 21.93 23.73 172,545 22.639 13.79%
1998-11-27 0 0.580 0.580 0.600 0.570 0.610 1,175,000 683,650 0.5818 20.85 20.85 21.57 20.49 21.93 32,679 20.920 1.75%
1998-11-26 0 0.570 0.570 0.590 0.570 0.620 880,000 519,800 0.5907 20.49 20.49 21.21 20.49 22.29 24,474 21.238 -8.06%
1998-11-25 0 0.620 0.600 0.620 0.610 0.640 1,934,000 1,203,960 0.6225 22.29 21.57 22.29 21.93 23.01 53,788 22.383 1.64%
1998-11-24 0 0.610 0.610 0.640 0.610 0.680 6,262,000 4,053,030 0.6472 21.93 21.93 23.01 21.93 24.45 174,158 23.272 -6.15%
1998-11-23 0 0.650 0.630 0.650 0.570 0.650 4,642,000 2,797,320 0.6026 23.37 22.65 23.37 20.49 23.37 129,103 21.667 16.07%
1998-11-20 0 0.560 0.550 0.560 0.540 0.560 2,489,300 1,372,091 0.5512 20.14 19.78 20.14 19.42 20.14 69,232 19.819 5.66%
1998-11-19 0 0.530 0.520 0.540 0.520 0.550 2,970,000 1,588,100 0.5347 19.06 18.70 19.42 18.70 19.78 82,601 19.226 -1.85%
1998-11-18 0 0.540 0.540 0.550 0.520 0.550 2,867,003 1,539,601 0.5370 19.42 19.42 19.78 18.70 19.78 79,737 19.309 1.89%
1998-11-17 0 0.530 0.520 0.530 0.520 0.570 3,609,000 1,947,750 0.5397 19.06 18.70 19.06 18.70 20.49 100,373 19.405 1.92%
1998-11-16 0 0.520 0.510 0.520 0.480 0.570 3,457,000 1,819,420 0.5263 18.70 18.34 18.70 17.26 20.49 96,146 18.924 7.22%
1998-11-13 0 0.485 0.485 0.490 0.435 0.570 6,590,000 3,247,700 0.4928 17.44 17.44 17.62 15.64 20.49 183,281 17.720 -13.39%
1998-11-12 0 0.560 0.560 0.580 0.560 0.630 3,285,000 1,895,010 0.5769 20.14 20.14 20.85 20.14 22.65 91,362 20.742 -5.08%
1998-11-11 0 0.590 0.580 0.590 0.540 0.640 5,212,000 3,086,550 0.5922 21.21 20.85 21.21 19.42 23.01 144,956 21.293 5.36%
1998-11-10 0 0.560 0.560 0.570 0.530 0.650 6,144,000 3,632,910 0.5913 20.14 20.14 20.49 19.06 23.37 170,876 21.260 -18.84%
1998-11-09 0 0.690 0.680 0.700 0.690 0.770 6,604,000 4,790,440 0.7254 24.81 24.45 25.17 24.81 27.69 183,670 26.082 -14.81%
1998-11-06 0 0.810 0.800 0.810 0.800 0.870 3,626,000 3,032,100 0.8362 29.12 28.76 29.12 28.76 31.28 100,846 30.067 -5.81%
1998-11-05 0 0.860 0.860 0.870 0.850 0.930 5,735,312 5,100,080 0.8892 30.92 30.92 31.28 30.56 33.44 159,510 31.973 -3.37%
1998-11-04 0 0.890 0.870 0.890 0.850 0.950 7,596,000 6,805,890 0.8960 32.00 31.28 32.00 30.56 34.16 211,259 32.216 5.95%
1998-11-03 0 0.840 0.820 0.840 0.810 0.860 6,201,000 5,107,810 0.8237 30.20 29.48 30.20 29.12 30.92 172,462 29.617 7.69%
1998-11-02 0 0.780 0.780 0.790 0.770 0.810 4,413,000 3,483,920 0.7895 28.05 28.05 28.41 27.69 29.12 122,734 28.386 1.30%
1998-10-30 0 0.770 0.750 0.770 0.750 0.800 2,600,000 2,009,310 0.7728 27.69 26.97 27.69 26.97 28.76 72,311 27.787 -2.53%
1998-10-29 0 0.790 0.760 0.790 0.750 0.790 2,008,000 1,549,420 0.7716 28.41 27.33 28.41 26.97 28.41 55,846 27.744 2.60%
1998-10-27 0 0.770 0.760 0.780 0.760 0.790 1,330,000 1,032,360 0.7762 27.69 27.33 28.05 27.33 28.41 36,990 27.909 1.32%
1998-10-26 0 0.760 0.760 0.770 0.740 0.820 3,357,000 2,574,680 0.7670 27.33 27.33 27.69 26.61 29.48 93,365 27.577 -3.80%
1998-10-23 0 0.790 0.780 0.800 0.750 0.860 1,973,000 1,550,660 0.7859 28.41 28.05 28.76 26.97 30.92 54,873 28.259 -9.20%
1998-10-22 0 0.870 0.870 0.880 0.860 0.950 1,825,000 1,657,080 0.9080 31.28 31.28 31.64 30.92 34.16 50,757 32.647 -9.37%
1998-10-21 0 0.960 0.950 0.960 0.950 1.030 1,722,000 1,704,360 0.9898 34.52 34.16 34.52 34.16 37.03 47,892 35.587 -1.03%
1998-10-20 0 0.970 0.950 1.000 0.930 1.060 3,566,000 3,588,780 1.0064 34.88 34.16 35.96 33.44 38.11 99,177 36.186 6.59%
1998-10-19 0 0.910 0.910 0.960 0.780 0.960 4,021,000 3,577,260 0.8896 32.72 32.72 34.52 28.05 34.52 111,832 31.988 16.67%
1998-10-16 0 0.780 0.770 0.780 0.760 0.790 1,022,000 801,840 0.7846 28.05 27.69 28.05 27.33 28.41 28,424 28.210 4.00%
1998-10-15 0 0.750 0.740 0.750 0.730 0.750 792,000 586,420 0.7404 26.97 26.61 26.97 26.25 26.97 22,027 26.623 1.35%
1998-10-14 0 0.740 0.730 0.740 0.730 0.750 621,000 461,090 0.7425 26.61 26.25 26.61 26.25 26.97 17,271 26.697 0.00%
1998-10-13 0 0.740 0.730 0.740 0.740 0.780 700,000 528,200 0.7546 26.61 26.25 26.61 26.61 28.05 19,468 27.131 0.00%
1998-10-12 0 0.740 0.740 0.750 0.730 0.760 765,000 574,960 0.7516 26.61 26.61 26.97 26.25 27.33 21,276 27.024 2.78%
1998-10-09 0 0.720 0.710 0.740 0.710 0.740 284,000 204,180 0.7189 25.89 25.53 26.61 25.53 26.61 7,899 25.850 4.35%
1998-10-08 0 0.690 0.690 0.720 0.690 0.700 435,000 303,770 0.6983 24.81 24.81 25.89 24.81 25.17 12,098 25.109 -1.43%
1998-10-07 0 0.700 0.700 0.710 0.700 0.730 339,000 242,560 0.7155 25.17 25.17 25.53 25.17 26.25 9,428 25.727 0.00%
1998-10-05 0 0.700 0.690 0.700 0.680 0.740 1,410,000 1,007,460 0.7145 25.17 24.81 25.17 24.45 26.61 39,215 25.691 -6.67%
1998-09-30 0 0.750 0.740 0.790 0.740 0.750 3,000,000 2,249,520 0.7498 26.97 26.61 28.41 26.61 26.97 83,436 26.961 -1.32%
1998-09-29 0 0.760 0.760 - 0.730 0.760 1,772,000 1,319,400 0.7446 27.33 27.33 - 26.25 27.33 49,283 26.772 -1.30%
1998-09-28 0 0.770 0.760 0.770 0.760 0.770 1,630,000 1,245,900 0.7644 27.69 27.33 27.69 27.33 27.69 45,333 27.483 0.00%
1998-09-25 0 0.770 0.770 0.790 0.770 0.780 1,130,240 871,487 0.7711 27.69 27.69 28.41 27.69 28.05 31,434 27.724 -2.53%
1998-09-24 0 0.790 0.780 0.790 0.780 0.790 1,396,000 1,091,580 0.7819 28.41 28.05 28.41 28.05 28.41 38,825 28.115 1.28%
1998-09-23 0 0.780 0.780 0.790 0.780 0.790 850,000 667,900 0.7858 28.05 28.05 28.41 28.05 28.41 23,640 28.253 -2.50%
1998-09-22 0 0.800 0.790 0.800 0.760 0.800 1,787,173 1,404,715 0.7860 28.76 28.41 28.76 27.33 28.76 49,705 28.261 2.56%
1998-09-21 0 0.780 0.780 0.790 0.760 0.790 300,000 234,600 0.7820 28.05 28.05 28.41 27.33 28.41 8,344 28.117 -2.50%
1998-09-18 0 0.800 0.800 0.810 0.800 0.840 928,000 758,150 0.8170 28.76 28.76 29.12 28.76 30.20 25,809 29.375 -6.98%
1998-09-17 0 0.860 0.860 0.880 0.850 0.930 964,000 875,440 0.9081 30.92 30.92 31.64 30.56 33.44 26,811 32.653 -2.27%
1998-09-16 0 0.880 0.880 0.900 0.870 0.910 1,808,000 1,602,120 0.8861 31.64 31.64 32.36 31.28 32.72 50,284 31.861 0.00%
1998-09-15 0 0.880 0.880 0.900 0.880 0.980 1,605,000 1,498,740 0.9338 31.64 31.64 32.36 31.64 35.24 44,638 33.575 -1.12%
1998-09-14 0 0.890 0.870 0.890 0.880 0.940 522,000 470,300 0.9010 32.00 31.28 32.00 31.64 33.80 14,518 32.395 0.00%
1998-09-11 0 0.890 - 0.890 0.880 0.930 373,000 333,470 0.8940 32.00 - 32.00 31.64 33.44 10,374 32.145 -5.32%
1998-09-10 0 0.940 0.900 0.940 0.940 0.940 50,000 47,000 0.9400 33.80 32.36 33.80 33.80 33.80 1,391 33.798 -4.08%
1998-09-09 0 0.980 0.980 1.010 0.970 1.010 639,000 641,440 1.0038 35.24 35.24 36.32 34.88 36.32 17,772 36.093 1.03%
1998-09-08 0 0.970 0.970 1.000 0.900 1.000 430,000 409,100 0.9514 34.88 34.88 35.96 32.36 35.96 11,959 34.208 7.78%
1998-09-07 0 0.900 0.890 0.900 0.720 0.920 430,000 376,420 0.8754 32.36 32.00 32.36 25.89 33.08 11,959 31.476 12.50%
1998-09-04 0 0.800 0.800 0.820 0.730 0.800 1,382,000 1,050,760 0.7603 28.76 28.76 29.48 26.25 28.76 38,436 27.338 1.27%
1998-09-03 0 0.790 0.780 0.790 0.790 0.810 300,000 237,800 0.7927 28.41 28.05 28.41 28.41 29.12 8,344 28.501 0.00%
1998-09-02 0 0.790 0.790 0.800 0.770 0.820 1,538,000 1,212,960 0.7887 28.41 28.41 28.76 27.69 29.48 42,775 28.357 -2.47%
1998-09-01 0 0.810 0.820 0.840 0.770 0.800 2,150,000 1,676,210 0.7796 29.12 29.48 30.20 27.69 28.76 59,796 28.032 -1.22%
1998-08-31 0 0.820 0.820 - 0.800 0.820 89,000 71,820 0.8070 29.48 29.48 - 28.76 29.48 2,475 29.015 -1.20%
1998-08-28 0 0.830 0.830 0.850 0.820 0.870 1,004,400 845,840 0.8421 29.84 29.84 30.56 29.48 31.28 27,934 30.280 -5.68%
1998-08-27 0 0.880 0.880 0.890 0.880 0.890 138,000 121,450 0.8801 31.64 31.64 32.00 31.64 32.00 3,838 31.644 0.00%
1998-08-26 0 0.880 0.880 0.890 0.870 0.890 880,000 774,400 0.8800 31.64 31.64 32.00 31.28 32.00 24,474 31.641 0.00%
1998-08-25 0 0.880 0.880 - - - 0 0 - 31.64 31.64 - - - 0 - 0.00%
1998-08-24 0 0.880 0.880 0.900 0.880 0.890 220,000 193,800 0.8809 31.64 31.64 32.36 31.64 32.00 6,119 31.674 -3.30%
1998-08-21 0 0.910 0.890 0.910 0.880 0.910 2,429,000 2,186,010 0.9000 32.72 32.00 32.72 31.64 32.72 67,555 32.359 1.11%
1998-08-20 0 0.900 0.890 0.900 0.880 0.900 742,000 660,360 0.8900 32.36 32.00 32.36 31.64 32.36 20,636 32.000 2.27%
1998-08-19 0 0.880 0.880 0.890 0.870 0.880 735,000 644,900 0.8774 31.64 31.64 32.00 31.28 31.64 20,442 31.548 0.00%
1998-08-18 0 0.880 0.870 0.880 0.870 0.920 1,214,000 1,069,270 0.8808 31.64 31.28 31.64 31.28 33.08 33,764 31.669 -2.22%
1998-08-14 0 0.900 0.900 0.910 0.900 0.900 1,120,000 1,008,000 0.9000 32.36 32.36 32.72 32.36 32.36 31,149 32.360 1.12%
1998-08-13 0 0.890 0.890 0.900 0.890 0.920 110,000 98,200 0.8927 32.00 32.00 32.36 32.00 33.08 3,059 32.099 -2.20%
1998-08-12 0 0.910 0.900 0.910 0.900 0.910 1,739,000 1,580,000 0.9086 32.72 32.36 32.72 32.36 32.72 48,365 32.668 0.00%
1998-08-11 0 0.910 0.900 0.940 0.900 0.920 2,401,000 2,185,070 0.9101 32.72 32.36 33.80 32.36 33.08 66,776 32.722 -1.09%
1998-08-10 0 0.920 0.920 - 0.920 0.920 47,000 43,180 0.9187 33.08 33.08 - 33.08 33.08 1,307 33.033 0.00%
1998-08-07 0 0.920 0.920 0.990 0.920 0.940 442,000 412,990 0.9344 33.08 33.08 35.60 33.08 33.80 12,293 33.596 -3.16%
1998-08-06 0 0.950 0.940 0.950 0.950 0.950 150,000 142,500 0.9500 34.16 33.80 34.16 34.16 34.16 4,172 34.158 0.00%
1998-08-05 0 0.950 0.950 0.980 0.950 0.960 169,000 160,650 0.9506 34.16 34.16 35.24 34.16 34.52 4,700 34.179 0.00%
1998-08-04 0 0.950 0.950 0.960 0.950 0.970 78,000 74,660 0.9572 34.16 34.16 34.52 34.16 34.88 2,169 34.416 0.00%
1998-08-03 0 0.950 0.940 1.000 0.950 0.970 1,935,000 1,839,490 0.9506 34.16 33.80 35.96 34.16 34.88 53,816 34.181 -5.00%
1998-07-31 0 1.000 0.990 1.000 1.000 1.000 1,060,000 1,060,000 1.0000 35.96 35.60 35.96 35.96 35.96 29,481 35.956 -3.85%
1998-07-30 0 1.040 1.000 1.050 0.960 1.040 1,575,000 1,592,900 1.0114 37.39 35.96 37.75 34.52 37.39 43,804 36.364 7.22%
1998-07-29 0 0.970 0.950 1.000 0.940 0.970 239,000 227,750 0.9529 34.88 34.16 35.96 33.80 34.88 6,647 34.263 2.11%
1998-07-28 0 0.950 - 0.950 0.930 0.970 1,052,000 1,001,520 0.9520 34.16 - 34.16 33.44 34.88 29,258 34.230 -2.06%
1998-07-27 0 0.970 0.960 0.990 0.970 0.970 100,000 97,000 0.9700 34.88 34.52 35.60 34.88 34.88 2,781 34.877 0.00%
1998-07-24 0 0.970 0.950 - 0.950 0.990 485,000 465,930 0.9607 34.88 34.16 - 34.16 35.60 13,489 34.542 -2.02%
1998-07-23 0 0.990 0.990 1.030 0.940 1.000 334,000 320,140 0.9585 35.60 35.60 37.03 33.80 35.96 9,289 34.464 -1.00%
1998-07-22 0 1.000 1.000 1.020 0.970 0.990 170,000 167,300 0.9841 35.96 35.96 36.67 34.88 35.60 4,728 35.385 0.00%
1998-07-21 0 1.000 1.000 1.080 1.000 1.080 141,000 143,660 1.0189 35.96 35.96 38.83 35.96 38.83 3,921 36.634 -6.54%
1998-07-20 0 1.070 1.050 1.070 1.060 1.080 290,000 311,500 1.0741 38.47 37.75 38.47 38.11 38.83 8,065 38.622 -2.73%
1998-07-17 0 1.100 1.100 1.110 1.100 1.110 213,000 235,930 1.1077 39.55 39.55 39.91 39.55 39.91 5,924 39.827 -0.90%
1998-07-16 0 1.110 1.110 1.140 1.080 1.110 225,000 246,270 1.0945 39.91 39.91 40.99 38.83 39.91 6,258 39.355 0.91%
1998-07-15 0 1.100 1.100 - 1.060 1.100 240,500 259,205 1.0778 39.55 39.55 - 38.11 39.55 6,689 38.752 0.00%
1998-07-14 0 1.100 1.130 1.190 1.090 1.200 433,000 484,200 1.1182 39.55 40.63 42.79 39.19 43.15 12,043 40.207 -5.17%
1998-07-13 0 1.160 - 1.200 1.160 1.230 190,000 226,300 1.1911 41.71 - 43.15 41.71 44.23 5,284 42.825 -14.07%
1998-07-10 0 1.350 - 1.350 1.350 1.350 4,000 5,400 1.3500 48.54 - 48.54 48.54 48.54 111 48.540 0.75%
1998-07-09 0 1.340 - 1.350 - - 0 0 - 48.18 - 48.54 - - 0 - 0.00%
1998-07-08 0 1.340 - 1.350 1.340 1.340 10,000 13,400 1.3400 48.18 - 48.54 48.18 48.18 278 48.181 -0.74%
1998-07-07 0 1.350 1.320 1.350 1.340 1.360 543,000 732,700 1.3494 48.54 47.46 48.54 48.18 48.90 15,102 48.517 0.00%
1998-07-06 0 1.350 1.350 1.360 - - 1,720,000 2,304,800 1.3400 48.54 48.54 48.90 - - 47,836 48.181 0.00%
1998-07-03 0 1.350 1.350 1.380 1.350 1.350 57,000 76,950 1.3500 48.54 48.54 49.62 48.54 48.54 1,585 48.540 -2.17%
1998-07-02 0 1.380 1.380 1.390 1.350 1.500 2,532,700 3,545,940 1.4001 49.62 49.62 49.98 48.54 53.93 70,439 50.340 -8.00%
1998-06-30 0 1.500 1.460 1.500 1.480 1.530 2,100,000 3,154,500 1.5021 53.93 52.50 53.93 53.21 55.01 58,405 54.011 -6.25%
1998-06-29 0 1.600 1.530 1.600 1.530 1.690 2,341,528 3,782,557 1.6154 57.53 55.01 57.53 55.01 60.77 65,122 58.084 -4.76%
1998-06-26 0 1.680 1.680 - 1.680 1.700 1,025,000 1,732,200 1.6900 60.41 60.41 - 60.41 61.12 28,507 60.764 -0.59%
1998-06-25 0 1.690 1.680 1.700 1.690 1.690 1,180,000 1,984,400 1.6817 60.77 60.41 61.12 60.77 60.77 32,818 60.467 0.60%
1998-06-24 0 1.680 1.680 1.700 1.680 1.680 8,000 13,440 1.6800 60.41 60.41 61.12 60.41 60.41 222 60.406 -1.18%
1998-06-23 0 1.700 1.700 1.750 - - 0 0 - 61.12 61.12 62.92 - - 0 - 0.00%
1998-06-22 0 1.700 1.700 1.760 1.700 1.730 1,101,000 1,874,140 1.7022 61.12 61.12 63.28 61.12 62.20 30,621 61.205 -0.58%
1998-06-19 0 1.710 1.710 1.780 1.680 1.730 1,858,000 3,162,220 1.7019 61.48 61.48 64.00 60.41 62.20 51,675 61.195 0.00%
1998-06-18 0 1.710 1.700 1.710 1.700 1.720 267,000 457,470 1.7134 61.48 61.12 61.48 61.12 61.84 7,426 61.606 0.59%
1998-06-17 0 1.700 1.690 1.710 1.690 1.700 170,000 288,600 1.6976 61.12 60.77 61.48 60.77 61.12 4,728 61.040 1.80%
1998-06-16 0 1.670 1.670 1.700 1.670 1.670 101,000 168,670 1.6700 60.05 60.05 61.12 60.05 60.05 2,809 60.046 0.00%
1998-06-15 0 1.670 1.660 1.680 1.670 1.670 980,000 1,636,600 1.6700 60.05 59.69 60.41 60.05 60.05 27,256 60.046 0.00%
1998-06-12 0 1.670 1.670 1.680 1.640 1.680 326,000 543,380 1.6668 60.05 60.05 60.41 58.97 60.41 9,067 59.932 1.83%
1998-06-11 0 1.640 1.640 - 1.640 1.650 3,165,000 5,217,270 1.6484 58.97 58.97 - 58.97 59.33 88,025 59.271 -1.20%
1998-06-10 0 1.660 1.650 1.670 1.660 1.700 2,210,000 3,718,880 1.6828 59.69 59.33 60.05 59.69 61.12 61,464 60.505 -4.05%
1998-06-09 0 1.730 1.710 1.750 1.710 1.740 7,283,000 12,589,330 1.7286 62.20 61.48 62.92 61.48 62.56 202,554 62.153 -2.26%
1998-06-08 0 1.770 1.720 1.770 1.710 1.770 303,000 523,810 1.7287 63.64 61.84 63.64 61.48 63.64 8,427 62.158 1.14%
1998-06-05 0 1.750 1.750 1.790 1.730 1.750 512,000 888,120 1.7346 62.92 62.92 64.36 62.20 62.92 14,240 62.369 1.74%
1998-06-04 0 1.720 1.710 1.740 1.700 1.750 652,000 1,129,400 1.7322 61.84 61.48 62.56 61.12 62.92 18,133 62.283 -3.37%
1998-06-03 0 1.780 1.760 1.780 1.750 1.780 1,044,000 1,831,540 1.7543 64.00 63.28 64.00 62.92 64.00 29,036 63.079 1.71%
1998-06-02 0 1.750 1.740 1.760 1.740 1.780 570,000 995,570 1.7466 62.92 62.56 63.28 62.56 64.00 15,853 62.801 -1.69%
1998-06-01 0 1.780 1.730 1.780 1.720 1.820 519,000 912,130 1.7575 64.00 62.20 64.00 61.84 65.44 14,434 63.191 -2.20%
1998-05-29 0 1.820 1.780 1.790 1.790 1.830 1,856,000 3,331,520 1.7950 65.44 64.00 64.36 64.36 65.80 51,619 64.541 1.68%
1998-05-28 0 1.790 1.800 1.810 1.700 1.880 2,747,000 4,934,380 1.7963 64.36 64.72 65.08 61.12 67.60 76,399 64.587 6.55%
1998-05-27 0 1.680 1.650 1.690 1.640 1.920 9,320,000 16,489,190 1.7692 60.41 59.33 60.77 58.97 69.04 259,207 63.614 -11.58%
1998-05-26 0 1.900 1.900 1.910 1.850 2.425 6,411,000 12,613,070 1.9674 68.32 68.32 68.68 66.52 87.19 178,302 70.740 -22.45%
1998-05-25 0 2.450 2.425 2.450 2.400 2.700 954,000 2,375,275 2.4898 88.09 87.19 88.09 86.29 97.08 26,533 89.523 -10.09%
1998-05-22 0 2.725 2.700 2.725 2.700 2.775 337,000 917,925 2.7238 97.98 97.08 97.98 97.08 99.78 9,373 97.937 -1.80%
1998-05-21 0 2.775 2.775 2.800 2.725 2.800 693,000 1,908,575 2.7541 99.78 99.78 100.7 97.98 100.7 19,274 99.025 0.00%
1998-05-20 0 2.775 2.750 2.775 2.700 2.850 538,000 1,489,100 2.7678 99.78 98.88 99.78 97.08 102.5 14,963 99.520 -6.72%
1998-05-19 0 2.975 2.925 3.000 2.900 3.075 99,000 295,725 2.9871 107.0 105.2 107.9 104.3 110.6 2,753 107.40 -8.46%
1998-05-18 0 3.250 3.150 - 3.125 3.250 77,000 243,750 3.1656 116.9 113.3 - 112.4 116.9 2,142 113.82 3.17%
1998-05-15 0 3.150 3.125 3.175 3.150 3.175 110,000 347,500 3.1591 113.3 112.4 114.2 113.3 114.2 3,059 113.59 -1.56%
1998-05-14 0 3.200 3.175 3.250 3.200 3.300 300,000 975,300 3.2510 115.1 114.2 116.9 115.1 118.7 8,344 116.89 -2.29%
1998-05-13 0 3.275 3.275 3.350 3.250 3.300 11,066,000 37,047,200 3.3478 117.8 117.8 120.5 116.9 118.7 307,767 120.37 -2.24%
1998-05-12 0 3.350 3.325 3.375 3.325 3.350 1,665,000 5,614,625 3.3721 120.5 119.6 121.4 119.6 120.5 46,307 121.25 -0.74%
1998-05-11 0 3.375 3.375 3.500 3.375 3.400 12,000 40,750 3.3958 121.4 121.4 125.8 121.4 122.2 334 122.10 0.75%
1998-05-08 0 3.350 3.350 3.450 3.350 3.350 1,116,000 3,751,100 3.3612 120.5 120.5 124.0 120.5 120.5 31,038 120.85 0.00%
1998-05-07 0 3.350 3.350 3.375 3.300 3.350 1,324,000 4,458,075 3.3671 120.5 120.5 121.4 118.7 120.5 36,823 121.07 -0.74%
1998-05-06 0 3.375 3.375 3.400 3.375 3.375 424,000 1,430,652 3.3742 121.4 121.4 122.2 121.4 121.4 11,792 121.32 0.00%
1998-05-05 0 3.375 3.375 3.400 3.350 3.400 486,000 1,636,975 3.3683 121.4 121.4 122.2 120.5 122.2 13,517 121.11 -1.46%
1998-05-04 0 3.425 3.400 3.450 3.425 3.450 135,000 464,125 3.4380 123.1 122.2 124.0 123.1 124.0 3,755 123.61 -0.72%
1998-05-01 0 3.450 3.425 3.450 3.450 3.450 200,000 690,000 3.4500 124.0 123.1 124.0 124.0 124.0 5,562 124.05 2.99%
1998-04-30 0 3.350 3.350 3.375 3.325 3.350 40,000 133,800 3.3450 120.5 120.5 121.4 119.6 120.5 1,112 120.27 0.75%
1998-04-29 0 3.325 3.325 3.375 3.325 3.375 1,098,000 3,746,545 3.4122 119.6 119.6 121.4 119.6 121.4 30,537 122.69 -2.21%
1998-04-28 0 3.400 3.350 3.400 3.400 3.425 108,000 368,900 3.4157 122.2 120.5 122.2 122.2 123.1 3,004 122.82 -2.16%
1998-04-27 0 3.475 3.450 3.475 3.400 3.475 813,000 2,805,325 3.4506 124.9 124.0 124.9 122.2 124.9 22,611 124.07 0.72%
1998-04-24 0 3.450 3.425 3.450 3.425 3.450 373,000 1,287,800 3.4525 124.0 123.1 124.0 123.1 124.0 10,374 124.14 -1.43%
1998-04-23 0 3.500 3.500 3.525 3.450 3.500 683,626 2,390,813 3.4973 125.8 125.8 126.7 124.0 125.8 19,013 125.75 1.45%
1998-04-22 0 3.450 3.450 3.550 3.450 3.525 143,000 499,375 3.4921 124.0 124.0 127.6 124.0 126.7 3,977 125.56 -1.43%
1998-04-21 0 3.500 3.500 3.525 3.500 3.550 344,000 1,214,225 3.5297 125.8 125.8 126.7 125.8 127.6 9,567 126.91 -1.41%
1998-04-20 0 3.550 3.550 3.575 3.450 3.575 652,538 2,300,729 3.5258 127.6 127.6 128.5 124.0 128.5 18,148 126.77 2.90%
1998-04-17 0 3.450 3.425 3.475 3.425 3.450 140,000 482,000 3.4429 124.0 123.1 124.9 123.1 124.0 3,894 123.79 0.73%
1998-04-16 0 3.425 3.425 3.500 3.400 3.450 601,000 2,060,075 3.4277 123.1 123.1 125.8 122.2 124.0 16,715 123.25 -0.72%
1998-04-15 0 3.450 3.425 3.450 3.350 3.450 350,000 1,195,603 3.4160 124.0 123.1 124.0 120.5 124.0 9,734 122.83 0.73%
1998-04-14 0 3.425 3.425 3.450 3.400 3.425 610,000 2,100,250 3.4430 123.1 123.1 124.0 122.2 123.1 16,965 123.80 -0.72%
1998-04-09 0 3.450 - 3.550 3.450 3.450 40,000 138,000 3.4500 124.0 - 127.6 124.0 124.0 1,112 124.05 -2.82%
1998-04-08 0 3.550 3.450 3.550 - - 520,000 1,872,000 3.6000 127.6 124.0 127.6 - - 14,462 129.44 0.00%
1998-04-07 0 3.550 3.500 3.600 3.550 3.600 100,000 358,500 3.5850 127.6 125.8 129.4 127.6 129.4 2,781 128.90 -1.39%
1998-04-03 0 3.600 3.600 - 3.550 3.600 394,000 1,416,650 3.5956 129.4 129.4 - 127.6 129.4 10,958 129.28 0.00%
1998-04-02 0 3.600 3.575 3.625 3.550 3.650 226,000 813,700 3.6004 129.4 128.5 130.3 127.6 131.2 6,285 129.46 -1.37%
1998-04-01 0 3.650 3.625 3.675 3.650 3.850 135,000 500,900 3.7104 131.2 130.3 132.1 131.2 138.4 3,755 133.41 -5.19%
1998-03-31 0 3.850 3.800 3.850 3.850 3.850 40,000 154,000 3.8500 138.4 136.6 138.4 138.4 138.4 1,112 138.43 1.32%
1998-03-30 0 3.800 3.800 3.850 3.800 4.000 111,000 428,400 3.8595 136.6 136.6 138.4 136.6 143.8 3,087 138.77 -5.59%
1998-03-27 0 4.025 3.950 4.025 4.100 4.100 120,000 492,000 4.1000 144.7 142.0 144.7 147.4 147.4 3,337 147.42 -2.42%
1998-03-26 0 4.125 4.025 4.125 4.100 4.200 1,875,000 7,734,699 4.1252 148.3 144.7 148.3 147.4 151.0 52,147 148.32 -0.60%
1998-03-25 0 4.150 4.125 4.150 4.000 4.250 2,562,000 10,700,475 4.1766 149.2 148.3 149.2 143.8 152.8 71,254 150.17 6.41%
1998-03-24 0 3.900 3.800 3.950 3.800 3.900 438,000 1,701,600 3.8849 140.2 136.6 142.0 136.6 140.2 12,182 139.69 2.63%
1998-03-23 0 3.800 3.750 3.800 3.800 3.800 255,000 974,000 3.8196 136.6 134.8 136.6 136.6 136.6 7,092 137.34 -2.56%
1998-03-20 0 3.900 3.800 3.900 3.875 3.900 360,000 1,401,900 3.8942 140.2 136.6 140.2 139.3 140.2 10,012 140.02 0.00%
1998-03-19 0 3.900 3.875 3.900 3.900 4.025 315,000 1,257,750 3.9929 140.2 139.3 140.2 140.2 144.7 8,761 143.57 -3.11%
1998-03-18 0 4.025 4.025 4.050 4.000 4.025 41,000 164,500 4.0122 144.7 144.7 145.6 143.8 144.7 1,140 144.26 0.00%
1998-03-17 0 4.025 - 4.050 4.000 4.025 495,587 1,994,304 4.0241 144.7 - 145.6 143.8 144.7 13,783 144.69 0.00%
1998-03-16 0 4.025 4.025 4.050 4.025 4.025 225,000 910,625 4.0472 144.7 144.7 145.6 144.7 144.7 6,258 145.52 0.00%
1998-03-13 0 4.025 4.025 4.050 4.000 4.025 198,000 793,750 4.0088 144.7 144.7 145.6 143.8 144.7 5,507 144.14 0.00%
1998-03-12 0 4.025 4.000 4.025 4.000 4.025 448,000 1,798,750 4.0151 144.7 143.8 144.7 143.8 144.7 12,460 144.36 0.00%
1998-03-11 0 4.025 4.000 4.025 4.000 4.050 575,000 2,309,750 4.0170 144.7 143.8 144.7 143.8 145.6 15,992 144.43 0.63%
1998-03-10 0 4.000 4.000 4.050 3.950 4.000 95,000 378,825 3.9876 143.8 143.8 145.6 142.0 143.8 2,642 143.38 0.00%
1998-03-09 0 4.000 3.950 4.050 3.950 4.000 300,001 1,197,504 3.9917 143.8 142.0 145.6 142.0 143.8 8,344 143.52 0.00%
1998-03-06 0 4.000 4.000 4.025 3.800 4.025 2,734,000 10,907,325 3.9895 143.8 143.8 144.7 136.6 144.7 76,038 143.45 1.27%
1998-03-05 0 3.950 3.950 3.975 3.850 4.000 460,000 1,817,325 3.9507 142.0 142.0 142.9 138.4 143.8 12,793 142.05 0.00%
1998-03-04 0 3.950 3.950 4.000 3.950 3.975 26,000 103,200 3.9692 142.0 142.0 143.8 142.0 142.9 723 142.72 -0.63%
1998-03-03 0 3.975 3.975 - 3.975 4.000 58,000 231,750 3.9957 142.9 142.9 - 142.9 143.8 1,613 143.67 -0.63%
1998-03-02 0 4.000 3.975 4.000 3.975 4.025 490,000 1,963,550 4.0072 143.8 142.9 143.8 142.9 144.7 13,628 144.08 -0.62%
1998-02-27 0 4.025 4.000 4.050 4.000 4.075 503,390 2,026,577 4.0259 144.7 143.8 145.6 143.8 146.5 14,000 144.75 -2.42%
1998-02-26 0 4.125 4.075 - 4.000 4.125 860,000 3,498,925 4.0685 148.3 146.5 - 143.8 148.3 23,918 146.29 1.23%
1998-02-25 0 4.075 4.075 4.175 4.000 4.125 519,599 2,106,061 4.0532 146.5 146.5 150.1 143.8 148.3 14,451 145.74 2.52%
1998-02-24 0 3.975 3.900 4.050 3.900 3.975 175,000 687,025 3.9259 142.9 140.2 145.6 140.2 142.9 4,867 141.16 0.00%
1998-02-23 0 3.975 3.950 3.975 3.975 4.100 534,000 2,139,400 4.0064 142.9 142.0 142.9 142.9 147.4 14,852 144.05 -1.85%
1998-02-20 0 4.050 3.900 4.050 3.900 4.050 1,223,000 4,856,225 3.9707 145.6 140.2 145.6 140.2 145.6 34,014 142.77 2.53%
1998-02-19 0 3.950 3.925 3.950 3.700 4.050 2,702,000 10,649,250 3.9412 142.0 141.1 142.0 133.0 145.6 75,148 141.71 6.76%
1998-02-18 0 3.700 3.600 - 3.475 3.700 377,000 1,351,850 3.5858 133.0 129.4 - 124.9 133.0 10,485 128.93 10.45%
1998-02-17 0 3.350 3.350 3.450 3.100 3.400 296,000 968,400 3.2716 120.5 120.5 124.0 111.5 122.2 8,232 117.63 8.94%
1998-02-16 0 3.075 3.075 3.200 3.025 3.250 2,081,000 6,443,752 3.0965 110.6 110.6 115.1 108.8 116.9 57,877 111.34 -5.38%
1998-02-13 0 3.250 3.225 3.300 3.150 3.800 740,000 2,470,617 3.3387 116.9 116.0 118.7 113.3 136.6 20,581 120.04 -16.13%
1998-02-12 0 3.875 - 3.875 3.800 4.025 1,198,000 4,730,075 3.9483 139.3 - 139.3 136.6 144.7 33,319 141.96 -4.91%
1998-02-11 0 4.075 4.025 4.100 3.875 4.075 592,000 2,332,280 3.9397 146.5 144.7 147.4 139.3 146.5 16,465 141.65 5.16%
1998-02-10 0 3.875 3.725 3.925 3.750 3.900 255,000 980,150 3.8437 139.3 133.9 141.1 134.8 140.2 7,092 138.20 -0.64%
1998-02-09 0 3.900 3.850 3.900 3.800 3.900 410,000 1,570,450 3.8304 140.2 138.4 140.2 136.6 140.2 11,403 137.72 4.00%
1998-02-06 0 3.750 3.725 3.775 3.450 3.800 747,000 2,732,500 3.6580 134.8 133.9 135.7 124.0 136.6 20,775 131.53 8.70%
1998-02-05 0 3.450 3.450 3.475 3.350 3.500 805,000 2,768,050 3.4386 124.0 124.0 124.9 120.5 125.8 22,389 123.64 -0.29%
1998-02-04 0 3.500 3.500 3.550 3.350 3.600 1,397,000 4,819,125 3.4496 124.4 124.4 126.2 119.1 128.0 39,302 122.62 2.94%
1998-02-03 0 3.400 3.350 3.400 3.050 3.425 2,329,000 7,734,575 3.3210 120.9 119.1 120.9 108.4 121.7 65,523 118.04 13.33%
1998-02-02 0 3.000 2.950 3.000 2.750 3.000 772,000 2,258,850 2.9260 106.6 104.9 106.6 97.75 106.6 21,719 104.00 14.29%
1998-01-27 0 2.625 2.625 2.650 2.600 2.650 97,000 252,650 2.6046 93.31 93.31 94.19 92.42 94.19 2,729 92.582 0.00%
1998-01-26 0 2.625 2.625 2.675 2.600 2.650 212,000 555,300 2.6193 93.31 93.31 95.08 92.42 94.19 5,964 93.104 -0.94%
1998-01-23 0 2.650 2.650 2.700 2.650 2.900 1,984,000 5,525,925 2.7852 94.19 94.19 95.97 94.19 103.1 55,817 99.001 -9.40%
1998-01-22 0 2.925 2.925 2.950 2.900 3.100 3,683,000 11,007,100 2.9886 104.0 104.0 104.9 103.1 110.2 103,615 106.23 -9.30%
1998-01-21 0 3.225 3.225 3.250 3.175 3.250 1,317,000 4,242,800 3.2216 114.6 114.6 115.5 112.9 115.5 37,052 114.51 -0.77%
1998-01-20 0 3.250 3.225 3.300 2.975 3.350 832,000 2,686,350 3.2288 115.5 114.6 117.3 105.7 119.1 23,407 114.77 9.24%
1998-01-19 0 2.975 2.950 2.975 2.650 2.975 1,305,000 3,677,225 2.8178 105.7 104.9 105.7 94.19 105.7 36,714 100.16 6.25%
1998-01-16 0 2.800 2.700 2.800 2.650 2.800 449,000 1,192,975 2.6570 99.53 95.97 99.53 94.19 99.53 12,632 94.441 5.66%
1998-01-15 0 2.650 2.650 2.800 2.550 2.750 1,573,000 4,096,500 2.6043 94.19 94.19 99.53 90.64 97.75 44,254 92.568 1.92%
1998-01-14 0 2.600 2.600 2.700 2.525 2.700 2,833,950 7,388,678 2.6072 92.42 92.42 95.97 89.75 95.97 79,729 92.673 0.00%
1998-01-13 0 2.600 2.600 2.650 2.300 2.700 1,521,000 3,781,575 2.4862 92.42 92.42 94.19 81.75 95.97 42,791 88.373 -5.45%
1998-01-12 0 2.750 2.725 2.750 2.500 2.850 642,000 1,698,700 2.6460 97.75 96.86 97.75 88.86 101.3 18,062 94.050 -8.33%
1998-01-09 0 3.000 2.975 3.000 2.800 3.000 306,000 877,460 2.8675 106.6 105.7 106.6 99.53 106.6 8,609 101.93 2.56%
1998-01-08 0 2.925 2.975 - 2.650 3.050 1,289,000 3,647,050 2.8294 104.0 105.7 - 94.19 108.4 36,264 100.57 -8.59%
1998-01-07 0 3.200 3.025 3.200 3.000 3.200 107,000 332,925 3.1114 113.7 107.5 113.7 106.6 113.7 3,010 110.60 -2.29%
1998-01-06 0 3.275 3.250 3.300 3.275 3.475 243,000 816,400 3.3597 116.4 115.5 117.3 116.4 123.5 6,836 119.42 -5.07%
1998-01-05 0 3.450 3.450 3.550 3.450 3.675 47,000 169,425 3.6048 122.6 122.6 126.2 122.6 130.6 1,322 128.13 -3.50%
1998-01-02 0 3.575 3.550 3.575 3.450 3.600 609,000 2,158,450 3.5443 127.1 126.2 127.1 122.6 128.0 17,133 125.98 3.62%
1997-12-31 0 3.450 3.400 3.450 3.400 3.450 230,000 792,000 3.4435 122.6 120.9 122.6 120.9 122.6 6,471 122.40 2.22%
1997-12-30 0 3.375 3.325 3.375 3.375 3.375 40,000 135,000 3.3750 120.0 118.2 120.0 120.0 120.0 1,125 119.96 0.00%
1997-12-29 0 3.375 3.325 3.375 3.400 3.400 10,000 34,000 3.4000 120.0 118.2 120.0 120.9 120.9 281 120.85 -0.74%
1997-12-24 0 3.400 3.300 3.400 3.300 3.450 20,000 67,250 3.3625 120.9 117.3 120.9 117.3 122.6 563 119.52 3.03%
1997-12-23 0 3.300 3.250 3.300 3.275 3.300 232,000 759,525 3.2738 117.3 115.5 117.3 116.4 117.3 6,527 116.37 0.76%
1997-12-22 0 3.275 3.275 3.350 3.250 3.300 741,000 2,429,750 3.2790 116.4 116.4 119.1 115.5 117.3 20,847 116.55 -2.24%
1997-12-19 0 3.350 3.325 3.350 3.300 3.350 641,000 2,143,400 3.3438 119.1 118.2 119.1 117.3 119.1 18,034 118.86 -4.96%
1997-12-18 0 3.525 3.525 3.550 3.400 3.525 382,000 1,320,300 3.4563 125.3 125.3 126.2 120.9 125.3 10,747 122.85 2.17%
1997-12-17 0 3.450 3.400 3.450 3.450 3.650 833,000 2,945,375 3.5359 122.6 120.9 122.6 122.6 129.7 23,435 125.68 0.73%
1997-12-16 0 3.425 3.350 3.425 3.350 3.425 1,522,000 5,110,500 3.3578 121.7 119.1 121.7 119.1 121.7 42,819 119.35 2.24%
1997-12-15 0 3.350 3.375 3.450 3.300 3.450 3,680,000 12,267,700 3.3336 119.1 120.0 122.6 117.3 122.6 103,531 118.49 -2.19%
1997-12-12 0 3.425 3.400 3.425 3.350 3.575 3,443,000 11,774,975 3.4200 121.7 120.9 121.7 119.1 127.1 96,863 121.56 -4.20%
1997-12-11 0 3.575 3.500 3.575 3.425 4.000 1,945,000 6,982,700 3.5901 127.1 124.4 127.1 121.7 142.2 54,720 127.61 -10.62%
1997-12-10 0 4.000 3.975 4.000 3.950 4.275 1,122,000 4,500,750 4.0114 142.2 141.3 142.2 140.4 152.0 31,566 142.58 -6.98%
1997-12-09 0 4.300 4.300 4.325 4.250 4.625 716,000 3,123,050 4.3618 152.8 152.8 153.7 151.1 164.4 20,144 155.04 -7.53%
1997-12-08 0 4.650 4.600 4.675 4.650 4.750 193,000 911,500 4.7228 165.3 163.5 166.2 165.3 168.8 5,430 167.87 -2.11%
1997-12-05 0 4.750 4.725 4.750 4.725 4.900 871,000 4,186,400 4.8064 168.8 167.9 168.8 167.9 174.2 24,504 170.84 -3.55%
1997-12-04 0 4.925 4.875 4.950 4.875 4.950 571,000 2,770,975 4.8528 175.1 173.3 175.9 173.3 175.9 16,064 172.49 1.55%
1997-12-03 0 4.850 4.850 4.875 4.850 4.875 253,000 1,227,475 4.8517 172.4 172.4 173.3 172.4 173.3 7,118 172.45 0.00%
1997-12-02 0 4.850 4.850 4.875 4.800 4.875 281,960 1,366,141 4.8452 172.4 172.4 173.3 170.6 173.3 7,933 172.22 1.04%
1997-12-01 0 4.800 - 4.800 4.800 4.825 259,166 1,244,472 4.8018 170.6 - 170.6 170.6 171.5 7,291 170.68 0.00%
1997-11-28 0 4.800 4.700 4.800 4.400 4.800 1,042,000 4,770,150 4.5779 170.6 167.1 170.6 156.4 170.6 29,315 162.72 9.09%
1997-11-27 0 4.400 4.375 4.425 4.400 4.500 374,000 1,673,800 4.4754 156.4 155.5 157.3 156.4 160.0 10,522 159.08 -2.22%
1997-11-26 0 4.500 4.500 4.600 4.400 4.500 348,800 1,554,935 4.4580 160.0 160.0 163.5 156.4 160.0 9,813 158.46 3.45%
1997-11-25 0 4.350 4.250 4.350 4.300 4.350 20,080,000 91,346,500 4.5491 154.6 151.1 154.6 152.8 154.6 564,919 161.70 -1.14%
1997-11-24 0 4.400 4.300 4.400 4.400 4.400 50,000 220,000 4.4000 156.4 152.8 156.4 156.4 156.4 1,407 156.40 0.00%
1997-11-21 0 4.400 4.375 4.400 4.350 4.550 1,153,000 5,068,350 4.3958 156.4 155.5 156.4 154.6 161.7 32,438 156.25 -3.30%
1997-11-20 0 4.550 4.525 4.550 4.525 4.650 687,000 3,145,850 4.5791 161.7 160.8 161.7 160.8 165.3 19,328 162.76 -1.62%
1997-11-19 0 4.625 4.575 4.625 4.550 4.700 1,494,000 6,867,500 4.5967 164.4 162.6 164.4 161.7 167.1 42,031 163.39 -3.65%
1997-11-18 0 4.800 4.775 4.825 4.750 4.800 158,000 754,700 4.7766 170.6 169.7 171.5 168.8 170.6 4,445 169.78 0.00%
1997-11-17 0 4.800 4.775 4.850 4.650 4.850 565,000 2,676,550 4.7373 170.6 169.7 172.4 165.3 172.4 15,895 168.39 3.23%
1997-11-14 0 4.650 4.600 4.700 4.500 4.650 116,000 527,100 4.5440 165.3 163.5 167.1 160.0 165.3 3,263 161.51 5.68%
1997-11-13 0 4.400 4.400 4.500 3.950 4.400 717,000 2,913,100 4.0629 156.4 156.4 160.0 140.4 156.4 20,172 144.42 0.00%
1997-11-12 0 4.400 - 4.400 4.400 4.450 551,000 2,440,675 4.4295 156.4 - 156.4 156.4 158.2 15,502 157.45 -1.12%
1997-11-11 0 4.450 4.400 4.475 4.450 4.500 1,009,000 4,525,500 4.4851 158.2 156.4 159.1 158.2 160.0 28,387 159.42 -1.11%
1997-11-10 0 4.500 4.475 4.525 4.450 4.650 865,000 3,888,450 4.4953 160.0 159.1 160.8 158.2 165.3 24,335 159.79 -3.23%
1997-11-07 0 4.650 4.650 4.725 4.600 4.725 897,000 4,180,825 4.6609 165.3 165.3 167.9 163.5 167.9 25,236 165.67 -1.59%
1997-11-06 0 4.725 4.725 4.775 4.725 4.900 102,000 486,475 4.7694 167.9 167.9 169.7 167.9 174.2 2,870 169.53 0.53%
1997-11-05 0 4.700 4.700 4.800 4.650 4.900 1,638,000 7,740,350 4.7255 167.1 167.1 170.6 165.3 174.2 46,083 167.97 -6.00%
1997-11-04 0 5.000 - 5.000 4.800 5.350 1,454,000 7,414,200 5.0992 177.7 - 177.7 170.6 190.2 40,906 181.25 0.00%
1997-11-03 0 5.000 5.000 5.050 4.750 5.100 708,000 3,490,400 4.9299 177.7 177.7 179.5 168.8 181.3 19,918 175.23 4.17%
1997-10-31 0 4.800 4.575 4.800 4.650 4.800 101,000 476,350 4.7163 170.6 162.6 170.6 165.3 170.6 2,841 167.64 4.35%
1997-10-30 0 4.600 4.575 4.650 4.575 4.700 210,000 977,225 4.6535 163.5 162.6 165.3 162.6 167.1 5,908 165.41 -2.13%
1997-10-29 0 4.700 4.650 4.700 4.250 4.800 961,600 4,436,230 4.6134 167.1 165.3 167.1 151.1 170.6 27,053 163.98 18.99%
1997-10-28 0 3.950 3.950 4.000 3.600 4.000 588,000 2,239,875 3.8093 140.4 140.4 142.2 128.0 142.2 16,542 135.40 -10.23%
1997-10-27 0 4.400 4.500 4.675 4.350 4.550 4,112,000 18,281,525 4.4459 156.4 160.0 166.2 154.6 161.7 115,685 158.03 -2.22%
1997-10-24 0 4.500 4.250 4.575 4.000 4.600 2,266,000 9,527,725 4.2046 160.0 151.1 162.6 142.2 163.5 63,750 149.45 0.00%
1997-10-23 0 4.500 4.400 4.650 4.350 5.200 3,836,000 17,074,625 4.4512 160.0 156.4 165.3 154.6 184.8 107,920 158.22 -18.18%
1997-10-22 0 5.500 5.200 5.500 5.250 5.500 1,395,000 7,480,750 5.3625 195.5 184.8 195.5 186.6 195.5 39,246 190.61 -1.79%
1997-10-21 0 5.600 5.600 5.650 5.550 5.700 970,000 5,484,800 5.6544 199.1 199.1 200.8 197.3 202.6 27,289 200.99 -5.08%
1997-10-20 0 5.900 5.900 6.000 5.700 6.000 323,000 1,918,350 5.9392 209.7 209.7 213.3 202.6 213.3 9,087 211.11 -1.67%
1997-10-17 0 6.000 - 6.000 6.000 6.350 267,000 1,635,450 6.1253 213.3 - 213.3 213.3 225.7 7,512 217.72 -5.51%
1997-10-16 0 6.400 6.350 6.400 6.350 6.400 97,000 620,600 6.3979 225.7 223.9 225.7 223.9 225.7 2,750 225.64 -2.29%
1997-10-15 0 6.550 6.550 6.600 6.450 6.700 105,000 686,050 6.5338 231.0 231.0 232.8 227.5 236.3 2,977 230.43 -2.24%
1997-10-14 0 6.700 6.600 6.700 6.700 6.750 55,000 370,750 6.7409 236.3 232.8 236.3 236.3 238.1 1,560 237.73 -0.74%
1997-10-13 0 6.750 6.400 6.750 6.700 6.800 44,000 294,950 6.7034 238.1 225.7 238.1 236.3 239.8 1,248 236.41 -4.26%
1997-10-09 0 7.050 7.000 7.100 6.400 7.250 530,000 3,678,000 6.9396 248.6 246.9 250.4 225.7 255.7 15,028 244.74 -2.08%
1997-10-08 0 7.200 7.200 7.250 7.100 7.250 178,000 1,280,950 7.1963 253.9 253.9 255.7 250.4 255.7 5,047 253.80 2.86%
1997-10-07 0 7.000 7.000 7.200 6.600 7.000 324,000 2,253,900 6.9565 246.9 246.9 253.9 232.8 246.9 9,187 245.34 6.06%
1997-10-06 0 6.600 6.600 7.050 6.600 7.100 689,000 4,789,850 6.9519 232.8 232.8 248.6 232.8 250.4 19,537 245.17 -5.71%
1997-10-03 0 7.000 7.000 7.300 7.000 7.200 688,000 4,909,600 7.1360 246.9 246.9 257.5 246.9 253.9 19,508 251.67 0.00%
1997-09-30 0 7.000 - 7.200 7.000 7.500 334,000 2,453,050 7.3445 246.9 - 253.9 246.9 264.5 9,471 259.02 -7.89%
1997-09-29 0 7.600 7.500 7.700 7.550 7.800 1,741,040 13,316,692 7.6487 268.0 264.5 271.6 266.3 275.1 49,367 269.75 2.01%
1997-09-26 0 7.450 7.450 7.500 7.450 7.550 899,500 6,747,900 7.5018 262.7 262.7 264.5 262.7 266.3 25,505 264.57 -0.67%
1997-09-25 0 7.500 7.500 7.550 7.200 7.500 1,055,040 7,813,188 7.4056 264.5 264.5 266.3 253.9 264.5 29,916 261.17 4.17%
1997-09-24 0 7.200 7.100 7.400 6.900 7.200 1,302,600 9,180,286 7.0477 253.9 250.4 261.0 243.3 253.9 36,935 248.55 5.11%
1997-09-23 0 6.850 6.850 7.000 6.650 6.900 628,000 4,220,800 6.7210 241.6 241.6 246.9 234.5 243.3 17,807 237.03 1.48%
1997-09-22 0 6.750 6.600 6.800 6.150 6.750 1,338,000 8,697,700 6.5005 238.1 232.8 239.8 216.9 238.1 37,939 229.26 -3.57%
1997-09-19 0 7.000 7.000 7.050 7.000 7.150 477,000 3,358,650 7.0412 246.9 246.9 248.6 246.9 252.2 13,525 248.32 -1.41%
1997-09-18 0 7.100 7.050 7.100 7.050 7.100 249,000 1,766,650 7.0950 250.4 248.6 250.4 248.6 250.4 7,060 250.22 -0.70%
1997-09-16 0 7.150 7.150 7.200 7.100 7.200 372,000 2,658,000 7.1452 252.2 252.2 253.9 250.4 253.9 10,548 251.99 0.00%
1997-09-15 0 7.150 7.150 7.200 7.100 7.250 362,637 2,591,982 7.1476 252.2 252.2 253.9 250.4 255.7 10,283 252.08 -0.69%
1997-09-12 0 7.200 7.200 7.250 7.150 7.200 567,400 4,082,200 7.1946 253.9 253.9 255.7 252.2 253.9 16,089 253.73 0.00%
1997-09-11 0 7.200 7.150 7.200 7.150 7.200 75,000 537,550 7.1673 253.9 252.2 253.9 252.2 253.9 2,127 252.77 -2.04%
1997-09-10 0 7.350 7.200 7.350 7.300 7.400 704,250 5,177,988 7.3525 259.2 253.9 259.2 257.5 261.0 19,969 259.30 0.68%
1997-09-09 0 7.300 7.300 7.350 7.100 7.400 386,000 2,828,450 7.3276 257.5 257.5 259.2 250.4 261.0 10,945 258.42 2.82%
1997-09-08 0 7.100 7.100 7.150 7.000 7.200 633,000 4,491,390 7.0954 250.4 250.4 252.2 246.9 253.9 17,949 250.23 1.43%
1997-09-05 0 7.000 6.900 7.200 6.700 7.000 584,000 4,035,950 6.9109 246.9 243.3 253.9 236.3 246.9 16,559 243.73 0.00%
1997-09-04 0 7.000 6.850 7.000 6.700 7.000 340,000 2,348,312 6.9068 246.9 241.6 246.9 236.3 246.9 9,641 243.58 0.00%
1997-09-03 0 7.000 6.900 7.000 6.500 7.000 749,000 5,115,890 6.8303 246.9 243.3 246.9 229.2 246.9 21,238 240.89 12.90%
1997-09-02 0 6.200 6.200 6.400 5.800 6.700 2,291,000 14,366,050 6.2706 218.7 218.7 225.7 204.5 236.3 64,961 221.15 -7.46%
1997-09-01 0 6.700 - 6.700 6.700 7.400 1,308,000 9,238,900 7.0634 236.3 - 236.3 236.3 261.0 37,088 249.11 -6.94%
1997-08-29 0 7.200 7.150 7.300 7.200 7.500 3,054,600 22,542,410 7.3798 253.9 252.2 257.5 253.9 264.5 86,613 260.27 -7.10%
1997-08-28 0 7.750 7.750 7.800 7.600 7.850 2,464,000 19,098,850 7.7512 273.3 273.3 275.1 268.0 276.8 69,867 273.36 0.00%
1997-08-27 0 7.750 7.750 7.850 7.600 7.800 1,993,000 15,495,900 7.7752 273.3 273.3 276.8 268.0 275.1 56,511 274.21 -1.27%
1997-08-26 0 7.850 7.800 7.850 7.550 8.000 2,424,000 18,866,150 7.7831 276.8 275.1 276.8 266.3 282.1 68,732 274.49 0.00%
1997-08-25 0 7.850 7.850 7.900 7.600 7.850 5,686,000 44,208,250 7.7749 276.8 276.8 278.6 268.0 276.8 161,226 274.20 2.61%
1997-08-22 0 7.650 7.600 7.700 7.650 7.750 2,763,000 21,339,600 7.7233 269.8 268.0 271.6 269.8 273.3 78,345 272.38 -0.65%
1997-08-21 0 7.700 7.550 7.700 7.700 8.000 180,600 1,415,960 7.8403 271.6 266.3 271.6 271.6 282.1 5,121 276.51 -2.53%
1997-08-20 0 7.900 7.900 8.000 7.550 8.000 619,000 4,842,300 7.8228 278.6 278.6 282.1 266.3 282.1 17,552 275.89 5.33%
1997-08-19 0 7.500 7.500 7.600 7.450 7.750 1,325,000 10,052,950 7.5871 264.5 264.5 268.0 262.7 273.3 37,570 267.58 -3.85%
1997-08-15 0 7.800 7.750 7.850 7.700 8.100 2,049,200 16,330,320 7.9691 275.1 273.3 276.8 271.6 285.7 58,105 281.05 -2.50%
1997-08-14 0 8.000 8.000 8.050 8.000 8.200 1,228,400 9,913,222 8.0700 282.1 282.1 283.9 282.1 289.2 34,831 284.61 -1.84%
1997-08-13 0 8.150 8.150 8.200 7.950 8.150 1,089,000 8,743,000 8.0285 287.4 287.4 289.2 280.4 287.4 30,879 283.14 1.24%
1997-08-12 0 8.050 8.000 8.100 8.050 8.300 4,842,000 39,539,712 8.1660 283.9 282.1 285.7 283.9 292.7 137,295 287.99 -1.23%
1997-08-11 0 8.150 8.150 8.200 8.100 8.300 3,041,700 24,907,150 8.1886 287.4 287.4 289.2 285.7 292.7 86,247 288.79 -2.40%
1997-08-08 0 8.350 8.300 8.350 8.100 8.450 6,368,520 52,420,706 8.2312 294.5 292.7 294.5 285.7 298.0 180,579 290.29 1.21%
1997-08-07 0 8.250 8.250 8.300 7.950 8.250 4,547,533 36,883,077 8.1106 291.0 291.0 292.7 280.4 291.0 128,945 286.04 3.77%
1997-08-06 0 7.950 7.900 8.000 7.700 8.000 3,509,500 27,793,050 7.9194 280.4 278.6 282.1 271.6 282.1 99,512 279.29 1.92%
1997-08-05 0 7.800 7.750 7.800 7.550 7.800 2,083,349 15,915,898 7.6396 275.1 273.3 275.1 266.3 275.1 59,073 269.43 2.63%
1997-08-04 0 7.600 7.550 7.600 7.500 7.700 1,966,000 14,860,650 7.5588 268.0 266.3 268.0 264.5 271.6 55,746 266.58 4.11%
1997-08-01 0 7.300 7.300 7.350 7.150 7.300 1,269,000 9,194,650 7.2456 257.5 257.5 259.2 252.2 257.5 35,982 255.53 2.10%
1997-07-31 0 7.150 7.150 7.200 7.050 7.300 1,231,000 8,729,000 7.0910 252.2 252.2 253.9 248.6 257.5 34,905 250.08 1.42%
1997-07-30 0 7.050 7.000 7.050 6.950 7.150 1,967,500 13,880,650 7.0550 248.6 246.9 248.6 245.1 252.2 55,788 248.81 -1.40%
1997-07-29 0 7.150 7.100 7.150 7.100 7.250 1,897,400 13,588,820 7.1618 252.2 250.4 252.2 250.4 255.7 53,801 252.58 0.00%
1997-07-28 0 7.150 7.100 7.150 7.050 7.300 1,395,350 10,048,567 7.2015 252.2 250.4 252.2 248.6 257.5 39,565 253.98 2.14%
1997-07-25 0 7.000 6.800 7.150 7.000 7.250 2,422,800 17,433,170 7.1955 246.9 239.8 252.2 246.9 255.7 68,698 253.76 -2.78%
1997-07-24 0 7.200 7.200 7.250 7.100 7.300 4,712,000 34,016,500 7.2191 253.9 253.9 255.7 250.4 257.5 133,609 254.60 1.41%
1997-07-23 0 7.100 7.050 7.100 7.050 7.200 2,211,000 15,656,800 7.0813 250.4 248.6 250.4 248.6 253.9 62,693 249.74 1.43%
1997-07-22 0 7.000 7.000 7.100 7.000 7.100 2,540,000 17,796,500 7.0065 246.9 246.9 250.4 246.9 250.4 72,022 247.10 -2.10%
1997-07-21 0 7.150 7.100 7.150 7.050 7.150 165,000 1,168,600 7.0824 252.2 250.4 252.2 248.6 252.2 4,679 249.78 -0.69%
1997-07-18 0 7.200 7.200 7.250 7.150 7.250 2,640,500 18,955,250 7.1787 253.9 253.9 255.7 252.2 255.7 74,871 253.17 1.41%
1997-07-17 0 7.100 7.050 7.100 7.000 7.200 462,000 3,286,800 7.1143 250.4 248.6 250.4 246.9 253.9 13,100 250.90 -1.39%
1997-07-16 0 7.200 7.200 7.250 7.050 7.200 844,000 5,996,600 7.1050 253.9 253.9 255.7 248.6 253.9 23,932 250.57 2.86%
1997-07-15 0 7.000 6.950 7.000 6.950 7.250 715,000 5,077,750 7.1017 246.9 245.1 246.9 245.1 255.7 20,274 250.46 -3.45%
1997-07-14 0 7.250 7.150 7.250 7.150 7.350 766,956 5,534,982 7.2168 255.7 252.2 255.7 252.2 259.2 21,747 254.52 2.11%
1997-07-11 0 7.100 7.100 7.150 7.100 7.250 610,200 4,389,550 7.1936 250.4 250.4 252.2 250.4 255.7 17,302 253.70 0.00%
1997-07-10 0 7.100 7.100 7.150 6.900 7.250 1,084,400 7,684,060 7.0860 250.4 250.4 252.2 243.3 255.7 30,748 249.90 -2.74%
1997-07-09 0 7.300 7.200 7.300 7.200 7.400 2,332,000 17,094,700 7.3305 257.5 253.9 257.5 253.9 261.0 66,124 258.53 -1.35%
1997-07-08 0 7.400 7.350 7.400 7.250 7.600 2,287,000 16,793,150 7.3429 261.0 259.2 261.0 255.7 268.0 64,848 258.96 -1.99%
1997-07-07 0 7.550 7.500 7.550 7.100 7.800 25,718,000 190,491,410 7.4069 266.3 264.5 266.3 250.4 275.1 729,233 261.22 6.34%
1997-07-04 0 7.100 7.100 7.150 6.650 7.150 7,571,950 52,751,510 6.9667 250.4 250.4 252.2 234.5 252.2 214,702 245.70 6.77%
1997-07-03 0 6.650 6.650 6.700 6.500 6.700 1,428,800 9,424,980 6.5964 234.5 234.5 236.3 229.2 236.3 40,514 232.64 1.53%
1997-06-27 0 6.550 6.550 6.600 6.450 6.600 1,327,227 8,689,403 6.5470 231.0 231.0 232.8 227.5 232.8 37,633 230.90 -0.76%
1997-06-26 0 6.600 6.600 6.650 6.500 6.650 2,895,000 19,182,550 6.6261 232.8 232.8 234.5 229.2 234.5 82,088 233.68 -1.49%
1997-06-25 0 6.700 6.650 6.700 6.450 6.800 2,709,892 17,926,080 6.6151 236.3 234.5 236.3 227.5 239.8 76,839 233.29 3.88%
1997-06-24 0 6.450 6.400 6.700 6.250 6.600 1,532,000 9,720,200 6.3448 227.5 225.7 236.3 220.4 232.8 43,440 223.76 3.20%
1997-06-23 0 6.250 6.250 6.300 6.250 6.300 963,000 6,041,500 6.2736 220.4 220.4 222.2 220.4 222.2 27,306 221.25 -1.57%
1997-06-20 0 6.350 6.350 6.400 6.100 6.400 3,109,500 19,641,650 6.3167 223.9 223.9 225.7 215.1 225.7 88,170 222.77 4.10%
1997-06-19 0 6.100 6.050 6.100 6.050 6.250 1,835,000 11,407,400 6.2166 215.1 213.4 215.1 213.4 220.4 52,031 219.24 -2.40%
1997-06-18 0 6.250 6.250 6.300 6.200 6.250 944,000 5,879,950 6.2288 220.4 220.4 222.2 218.7 220.4 26,767 219.67 -0.79%
1997-06-17 0 6.300 6.250 6.300 6.150 6.300 2,320,500 14,502,900 6.2499 222.2 220.4 222.2 216.9 222.2 65,798 220.42 0.80%
1997-06-16 0 6.250 6.200 6.250 6.200 6.300 1,792,000 11,197,800 6.2488 220.4 218.7 220.4 218.7 222.2 50,812 220.38 -0.79%
1997-06-13 0 6.300 6.300 6.350 6.000 6.350 1,602,000 9,884,800 6.1703 222.2 222.2 223.9 211.6 223.9 45,425 217.61 5.00%
1997-06-12 0 6.000 6.000 6.050 6.000 6.050 1,871,742 11,296,554 6.0353 211.6 211.6 213.4 211.6 213.4 53,073 212.85 -0.83%
1997-06-11 0 6.050 6.000 6.050 6.000 6.050 916,000 5,506,300 6.0112 213.4 211.6 213.4 211.6 213.4 25,973 212.00 -0.82%
1997-06-10 0 6.100 6.050 6.100 6.050 6.300 230,000 1,424,150 6.1920 215.1 213.4 215.1 213.4 222.2 6,522 218.37 -1.61%
1997-06-06 0 6.200 6.200 6.300 6.200 6.350 2,399,000 15,059,300 6.2773 218.7 218.7 222.2 218.7 223.9 68,024 221.38 -0.80%
1997-06-05 0 6.250 6.250 6.300 6.100 6.300 3,399,333 21,268,148 6.2566 220.4 220.4 222.2 215.1 222.2 96,388 220.65 2.46%
1997-06-04 0 6.100 6.050 6.100 5.850 6.100 885,414 5,339,693 6.0307 215.1 213.4 215.1 206.3 215.1 25,106 212.69 4.27%
1997-06-03 0 5.850 5.850 5.900 5.850 6.100 474,000 2,844,000 6.0000 206.3 206.3 208.1 206.3 215.1 13,440 211.60 -4.10%
1997-06-02 0 6.100 6.100 6.150 6.000 6.250 1,264,155 7,733,109 6.1172 215.1 215.1 216.9 211.6 220.4 35,845 215.74 -2.40%
1997-05-30 0 6.250 6.200 6.250 5.800 6.250 1,645,700 9,868,390 5.9965 220.4 218.7 220.4 204.5 220.4 46,664 211.48 7.76%
1997-05-29 0 5.800 5.800 5.850 5.800 5.850 1,189,000 6,911,450 5.8128 204.5 204.5 206.3 204.5 206.3 33,714 205.00 -0.85%
1997-05-28 0 5.850 5.850 5.900 5.750 5.850 1,077,000 6,250,850 5.8039 206.3 206.3 208.1 202.8 206.3 30,538 204.69 0.00%
1997-05-27 0 5.850 5.800 5.850 5.750 5.850 1,502,000 8,673,250 5.7745 206.3 204.5 206.3 202.8 206.3 42,589 203.65 0.86%
1997-05-26 0 5.800 5.800 5.850 5.800 5.900 1,069,718 6,216,235 5.8111 204.5 204.5 206.3 204.5 208.1 30,332 204.94 -0.85%
1997-05-23 0 5.850 5.800 5.850 5.600 5.900 3,216,000 18,535,800 5.7636 206.3 204.5 206.3 197.5 208.1 91,190 203.27 4.46%
1997-05-22 0 5.600 5.500 5.600 5.450 5.600 664,425 3,636,930 5.4738 197.5 194.0 197.5 192.2 197.5 18,840 193.05 1.82%
1997-05-21 0 5.500 5.450 5.500 5.400 5.500 808,000 4,414,300 5.4632 194.0 192.2 194.0 190.4 194.0 22,911 192.67 0.00%
1997-05-20 0 5.500 5.500 5.550 5.500 5.600 940,000 5,175,436 5.5058 194.0 194.0 195.7 194.0 197.5 26,654 194.17 -1.79%
1997-05-19 0 5.600 5.600 5.650 5.550 5.600 2,757,000 15,187,800 5.5088 197.5 197.5 199.3 195.7 197.5 78,175 194.28 0.00%
1997-05-16 0 5.600 5.600 5.650 5.550 5.650 431,000 2,412,250 5.5969 197.5 197.5 199.3 195.7 199.3 12,221 197.39 -0.88%
1997-05-15 0 5.650 5.600 5.650 5.450 5.650 1,409,000 7,873,300 5.5879 199.3 197.5 199.3 192.2 199.3 39,952 197.07 4.63%
1997-05-14 0 5.400 5.400 5.450 5.300 5.450 389,581 2,096,521 5.3815 190.4 190.4 192.2 186.9 192.2 11,047 189.79 0.00%
1997-05-13 0 5.400 5.350 5.450 5.350 5.500 386,000 2,087,750 5.4087 190.4 188.7 192.2 188.7 194.0 10,945 190.75 -0.92%
1997-05-12 0 5.450 5.450 5.500 5.450 5.600 270,000 1,484,250 5.4972 192.2 192.2 194.0 192.2 197.5 7,656 193.87 -0.91%
1997-05-09 0 5.500 5.500 5.550 5.450 5.600 695,000 3,837,150 5.5211 194.0 194.0 195.7 192.2 197.5 19,707 194.71 0.00%
1997-05-08 0 5.500 5.500 5.600 5.500 5.600 937,000 5,194,000 5.5432 194.0 194.0 197.5 194.0 197.5 26,569 195.49 -1.79%
1997-05-07 0 5.600 5.550 5.600 5.550 5.700 840,000 4,710,750 5.6080 197.5 195.7 197.5 195.7 201.0 23,818 197.78 0.00%
1997-05-06 0 5.600 5.550 5.600 5.500 5.700 270,000 1,507,900 5.5848 197.5 195.7 197.5 194.0 201.0 7,656 196.96 0.00%
1997-05-05 0 5.600 5.400 5.600 5.500 5.650 590,600 3,303,750 5.5939 197.5 190.4 197.5 194.0 199.3 16,746 197.28 0.00%
1997-05-02 0 5.600 5.550 - 5.450 5.650 720,000 3,964,300 5.5060 197.5 195.7 - 192.2 199.3 20,416 194.18 2.75%
1997-05-01 0 5.450 5.450 5.500 5.400 5.450 577,000 3,139,750 5.4415 192.2 192.2 194.0 190.4 192.2 16,361 191.91 -0.91%
1997-04-30 0 5.500 5.450 5.500 5.400 5.600 570,000 3,112,900 5.4612 194.0 192.2 194.0 190.4 197.5 16,162 192.60 0.92%
1997-04-29 0 5.450 5.400 5.450 5.350 5.450 873,000 4,717,600 5.4039 192.2 190.4 192.2 188.7 192.2 24,754 190.58 1.87%
1997-04-28 0 5.350 5.300 5.350 5.300 5.500 404,000 2,184,650 5.4075 188.7 186.9 188.7 186.9 194.0 11,455 190.71 -0.93%
1997-04-25 0 5.400 5.400 5.450 5.350 5.450 890,000 4,804,700 5.3985 190.4 190.4 192.2 188.7 192.2 25,236 190.39 1.89%
1997-04-24 0 5.300 5.300 5.350 5.150 5.350 540,000 2,841,300 5.2617 186.9 186.9 188.7 181.6 188.7 15,312 185.56 2.91%
1997-04-23 0 5.150 5.150 5.200 5.150 5.400 857,000 4,489,900 5.2391 181.6 181.6 183.4 181.6 190.4 24,300 184.77 -3.74%
1997-04-22 0 5.350 5.350 5.400 5.350 5.400 161,000 863,150 5.3612 188.7 188.7 190.4 188.7 190.4 4,565 189.07 -2.73%
1997-04-21 0 5.500 5.450 5.500 5.450 5.550 327,000 1,790,650 5.4760 194.0 192.2 194.0 192.2 195.7 9,272 193.12 0.92%
1997-04-18 0 5.450 5.450 5.500 5.350 5.500 293,000 1,587,700 5.4188 192.2 192.2 194.0 188.7 194.0 8,308 191.10 0.93%
1997-04-17 0 5.400 5.400 5.450 5.400 5.500 480,000 2,604,350 5.4257 190.4 190.4 192.2 190.4 194.0 13,610 191.35 -0.92%
1997-04-16 0 5.450 5.450 5.500 5.450 5.550 160,000 876,250 5.4766 192.2 192.2 194.0 192.2 195.7 4,537 193.14 -0.91%
1997-04-15 0 5.500 5.450 5.550 5.400 5.500 341,600 1,861,840 5.4504 194.0 192.2 195.7 190.4 194.0 9,686 192.22 0.00%
1997-04-14 0 5.500 5.400 5.500 5.450 5.550 398,000 2,189,500 5.5013 194.0 190.4 194.0 192.2 195.7 11,285 194.01 0.00%
1997-04-11 0 5.500 5.500 5.550 5.500 5.650 181,000 1,008,950 5.5743 194.0 194.0 195.7 194.0 199.3 5,132 196.59 0.00%
1997-04-10 0 5.500 5.500 5.550 5.450 5.550 136,000 747,300 5.4949 194.0 194.0 195.7 192.2 195.7 3,856 193.79 -0.90%
1997-04-09 0 5.550 5.550 5.600 5.550 5.600 100,000 556,300 5.5630 195.7 195.7 197.5 195.7 197.5 2,835 196.19 -0.89%
1997-04-08 0 5.600 5.550 5.600 5.550 5.650 129,018 721,995 5.5961 197.5 195.7 197.5 195.7 199.3 3,658 197.36 -0.88%
1997-04-07 0 5.650 5.650 5.700 5.500 5.700 168,000 947,150 5.6378 199.3 199.3 201.0 194.0 201.0 4,764 198.83 2.73%
1997-04-04 0 5.500 5.500 5.550 5.450 5.550 74,000 406,850 5.4980 194.0 194.0 195.7 192.2 195.7 2,098 193.90 -0.90%
1997-04-03 0 5.550 5.450 5.550 5.450 5.550 87,000 480,300 5.5207 195.7 192.2 195.7 192.2 195.7 2,467 194.70 -0.89%
1997-04-02 0 5.600 5.600 5.650 5.600 5.650 150,000 846,000 5.6400 197.5 197.5 199.3 197.5 199.3 4,253 198.91 -0.88%
1997-04-01 0 5.650 5.600 5.700 5.600 5.650 77,000 433,950 5.6357 199.3 197.5 201.0 197.5 199.3 2,183 198.76 -4.24%
1997-03-27 0 5.900 5.850 5.900 5.850 5.900 602,400 3,539,460 5.8756 208.1 206.3 208.1 206.3 208.1 17,081 207.22 0.00%
1997-03-26 0 5.900 5.800 5.900 5.800 6.000 432,000 2,534,100 5.8660 208.1 204.5 208.1 204.5 211.6 12,249 206.88 1.72%
1997-03-25 0 5.800 5.800 5.850 5.700 5.850 897,000 5,182,700 5.7778 204.5 204.5 206.3 201.0 206.3 25,434 203.77 -0.85%
1997-03-24 0 5.850 5.850 5.900 5.750 5.900 277,000 1,617,550 5.8395 206.3 206.3 208.1 202.8 208.1 7,854 205.94 0.86%
1997-03-21 0 5.800 5.800 5.900 5.750 5.900 1,034,000 6,021,400 5.8234 204.5 204.5 208.1 202.8 208.1 29,319 205.38 0.00%
1997-03-20 0 5.800 5.800 5.850 5.800 5.950 30,372,000 176,177,400 5.8007 204.5 204.5 206.3 204.5 209.8 861,197 204.57 -2.52%
1997-03-19 0 5.950 5.950 6.000 5.900 6.000 393,000 2,338,350 5.9500 209.8 209.8 211.6 208.1 211.6 11,144 209.84 -0.83%
1997-03-18 0 6.000 5.950 6.050 5.950 6.000 305,000 1,817,250 5.9582 211.6 209.8 213.4 209.8 211.6 8,648 210.13 0.84%
1997-03-17 0 5.950 5.950 6.000 5.900 6.000 221,000 1,315,850 5.9541 209.8 209.8 211.6 208.1 211.6 6,266 209.98 0.00%
1997-03-14 0 5.950 5.950 6.000 5.950 6.050 922,502 5,508,461 5.9712 209.8 209.8 211.6 209.8 213.4 26,158 210.59 -2.46%
1997-03-13 0 6.100 6.050 6.100 6.100 6.200 1,107,400 6,813,460 6.1527 215.1 213.4 215.1 215.1 218.7 31,400 216.99 -0.81%
1997-03-12 0 6.150 6.100 6.150 6.100 6.400 958,000 5,979,550 6.2417 216.9 215.1 216.9 215.1 225.7 27,164 220.13 -3.15%
1997-03-11 0 6.350 6.350 6.400 6.050 6.550 4,223,000 26,712,250 6.3254 223.9 223.9 225.7 213.4 231.0 119,743 223.08 5.83%
1997-03-10 0 6.000 5.950 6.000 5.950 6.050 2,014,400 12,056,070 5.9849 211.6 209.8 211.6 209.8 213.4 57,118 211.07 0.84%
1997-03-07 0 5.950 5.950 6.000 5.900 6.000 2,847,600 16,923,880 5.9432 209.8 209.8 211.6 208.1 211.6 80,744 209.60 0.00%
1997-03-06 0 5.950 5.900 5.950 5.900 6.000 1,947,000 11,581,300 5.9483 209.8 208.1 209.8 208.1 211.6 55,207 209.78 0.85%
1997-03-05 0 5.900 5.900 5.950 5.850 5.950 3,721,000 22,055,800 5.9274 208.1 208.1 209.8 206.3 209.8 105,509 209.04 0.00%
1997-03-04 0 5.900 5.900 5.950 5.900 6.000 2,102,000 12,502,150 5.9477 208.1 208.1 209.8 208.1 211.6 59,602 209.76 0.00%
1997-03-03 0 5.900 5.900 5.950 5.800 5.950 485,000 2,864,950 5.9071 208.1 208.1 209.8 204.5 209.8 13,752 208.33 -1.67%
1997-02-28 0 6.000 5.900 6.000 5.700 6.000 870,150 5,070,855 5.8276 211.6 208.1 211.6 201.0 211.6 24,673 205.52 4.35%
1997-02-27 0 5.750 5.750 5.800 5.750 5.800 513,000 2,973,150 5.7956 202.8 202.8 204.5 202.8 204.5 14,546 204.40 -0.86%
1997-02-26 0 5.800 5.800 5.850 5.800 5.900 830,000 4,848,500 5.8416 204.5 204.5 206.3 204.5 208.1 23,535 206.02 -3.33%
1997-02-25 0 6.000 5.950 6.000 5.900 6.050 1,020,000 6,105,650 5.9859 211.6 209.8 211.6 208.1 213.4 28,922 211.11 0.84%
1997-02-24 0 5.950 5.950 6.000 5.900 6.000 809,000 4,814,050 5.9506 209.8 209.8 211.6 208.1 211.6 22,939 209.86 0.00%
1997-02-21 0 5.950 5.950 6.000 5.950 6.000 602,000 3,594,750 5.9713 209.8 209.8 211.6 209.8 211.6 17,070 210.59 -0.83%
1997-02-20 0 6.000 5.950 6.050 5.900 6.050 1,484,000 8,905,750 6.0012 211.6 209.8 213.4 208.1 213.4 42,079 211.64 -0.83%
1997-02-19 0 6.050 6.000 6.050 5.850 6.050 1,001,000 5,926,300 5.9204 213.4 211.6 213.4 206.3 213.4 28,383 208.80 2.54%
1997-02-18 0 5.900 5.850 5.900 5.850 5.900 821,000 4,831,750 5.8852 208.1 206.3 208.1 206.3 208.1 23,279 207.55 -0.84%
1997-02-17 0 5.950 5.950 6.000 5.950 6.050 549,600 3,298,330 6.0013 209.8 209.8 211.6 209.8 213.4 15,584 211.65 -2.46%
1997-02-14 0 6.100 6.050 6.100 6.050 6.150 1,947,000 11,810,450 6.0660 215.1 213.4 215.1 213.4 216.9 55,207 213.93 0.00%
1997-02-13 0 6.100 6.100 6.150 6.050 6.150 1,998,000 12,172,950 6.0926 215.1 215.1 216.9 213.4 216.9 56,653 214.87 1.67%
1997-02-12 0 6.000 5.950 6.000 5.900 6.000 1,011,333 6,023,148 5.9557 211.6 209.8 211.6 208.1 211.6 28,676 210.04 2.56%
1997-02-11 0 5.850 5.850 5.900 5.850 5.850 250,000 1,462,500 5.8500 206.3 206.3 208.1 206.3 206.3 7,089 206.31 -1.68%
1997-02-10 0 5.950 5.850 5.950 5.900 6.000 303,000 1,789,400 5.9056 209.8 206.3 209.8 208.1 211.6 8,592 208.27 0.85%
1997-02-05 0 5.900 5.900 5.950 5.900 5.950 306,400 1,808,560 5.9026 208.1 208.1 209.8 208.1 209.8 8,688 208.17 -0.84%
1997-02-04 0 5.950 5.900 5.950 5.900 6.000 1,050,000 6,252,350 5.9546 209.8 208.1 209.8 208.1 211.6 29,773 210.00 0.85%
1997-02-03 0 5.900 5.900 5.950 5.850 5.950 1,322,000 7,802,500 5.9020 208.1 208.1 209.8 206.3 209.8 37,485 208.15 0.85%
1997-01-31 0 5.850 5.850 5.900 5.800 5.900 769,000 4,497,300 5.8482 206.3 206.3 208.1 204.5 208.1 21,805 206.25 0.86%
1997-01-30 0 5.800 5.700 5.800 5.650 5.800 675,180 3,871,981 5.7347 204.5 201.0 204.5 199.3 204.5 19,145 202.25 0.87%
1997-01-29 0 5.750 5.750 5.800 5.700 5.850 1,079,000 6,230,850 5.7747 202.8 202.8 204.5 201.0 206.3 30,595 203.66 -1.71%
1997-01-28 0 5.850 5.800 5.850 5.750 5.850 881,000 5,109,350 5.7995 206.3 204.5 206.3 202.8 206.3 24,981 204.53 0.00%
1997-01-27 0 5.850 5.850 5.900 5.850 5.950 1,256,000 7,369,350 5.8673 206.3 206.3 208.1 206.3 209.8 35,614 206.92 -0.85%
1997-01-24 0 5.900 5.900 5.950 5.850 6.100 3,895,400 23,207,810 5.9577 208.1 208.1 209.8 206.3 215.1 110,454 210.11 -2.48%
1997-01-23 0 6.050 6.050 6.100 5.850 6.150 4,590,300 27,554,970 6.0029 213.4 213.4 215.1 206.3 216.9 130,158 211.70 5.22%
1997-01-22 0 5.750 5.700 5.750 5.650 5.800 2,501,000 14,287,350 5.7127 202.8 201.0 202.8 199.3 204.5 70,916 201.47 2.68%
1997-01-21 0 5.600 5.600 5.650 5.350 5.650 1,978,800 10,913,210 5.5151 197.5 197.5 199.3 188.7 199.3 56,109 194.50 4.67%
1997-01-20 0 5.350 5.350 5.400 5.100 5.400 4,610,000 24,022,650 5.2110 188.7 188.7 190.4 179.9 190.4 130,716 183.78 1.90%
1997-01-17 0 5.250 5.250 5.300 5.250 5.550 5,094,108 27,316,706 5.3624 185.2 185.2 186.9 185.2 195.7 144,443 189.12 -5.41%
1997-01-16 0 5.550 5.500 5.550 5.400 5.700 5,663,000 31,344,500 5.5350 195.7 194.0 195.7 190.4 201.0 160,574 195.20 -3.48%
1997-01-15 0 5.750 5.750 5.800 5.700 6.100 3,052,000 17,746,950 5.8149 202.8 202.8 204.5 201.0 215.1 86,539 205.07 -4.96%
1997-01-14 0 6.050 6.050 6.100 6.000 6.150 593,000 3,598,800 6.0688 213.4 213.4 215.1 211.6 216.9 16,814 214.03 -0.82%
1997-01-13 0 6.100 6.100 6.150 6.100 6.200 565,000 3,473,350 6.1475 215.1 215.1 216.9 215.1 218.7 16,021 216.81 0.00%
1997-01-10 0 6.100 6.050 6.100 6.050 6.150 582,500 3,550,825 6.0958 215.1 213.4 215.1 213.4 216.9 16,517 214.98 0.83%
1997-01-09 0 6.050 6.000 6.050 5.950 6.150 1,149,200 6,944,070 6.0425 213.4 211.6 213.4 209.8 216.9 32,586 213.10 -1.63%
1997-01-08 0 6.150 6.100 6.150 6.150 6.300 746,493 4,619,308 6.1880 216.9 215.1 216.9 216.9 222.2 21,167 218.23 -0.81%
1997-01-07 0 6.200 6.200 6.300 6.200 6.300 1,403,000 8,769,700 6.2507 218.7 218.7 222.2 218.7 222.2 39,782 220.44 0.00%
1997-01-06 0 6.200 6.150 6.250 6.150 6.300 1,623,199 10,089,194 6.2156 218.7 216.9 220.4 216.9 222.2 46,026 219.21 1.64%
1997-01-03 0 6.100 6.050 6.150 5.950 6.100 744,000 4,502,850 6.0522 215.1 213.4 216.9 209.8 215.1 21,096 213.44 2.52%
1997-01-02 0 5.950 5.900 5.950 5.900 6.050 946,000 5,644,150 5.9663 209.8 208.1 209.8 208.1 213.4 26,824 210.42 -0.83%
1996-12-31 0 6.000 6.000 6.050 6.000 6.050 548,000 3,289,350 6.0025 211.6 211.6 213.4 211.6 213.4 15,539 211.69 0.00%
1996-12-30 0 6.000 6.000 6.050 6.000 6.150 426,030 2,568,626 6.0292 211.6 211.6 213.4 211.6 216.9 12,080 212.63 -2.44%
1996-12-27 0 6.150 6.150 6.200 6.050 6.200 915,000 5,600,050 6.1203 216.9 216.9 218.7 213.4 218.7 25,945 215.84 0.82%
1996-12-24 0 6.100 6.100 6.150 6.000 6.100 582,000 3,512,100 6.0345 215.1 215.1 216.9 211.6 215.1 16,503 212.82 0.00%
1996-12-23 0 6.100 6.100 6.150 6.000 6.150 579,000 3,518,900 6.0775 215.1 215.1 216.9 211.6 216.9 16,418 214.34 0.00%
1996-12-20 0 6.100 6.100 6.150 6.100 6.150 745,000 4,550,800 6.1085 215.1 215.1 216.9 215.1 216.9 21,124 215.43 0.83%
1996-12-19 0 6.050 6.050 6.100 6.050 6.100 334,000 2,022,150 6.0543 213.4 213.4 215.1 213.4 215.1 9,471 213.52 0.83%
1996-12-18 0 6.000 6.000 6.050 6.000 6.050 462,000 2,774,550 6.0055 211.6 211.6 213.4 211.6 213.4 13,100 211.80 0.00%
1996-12-17 0 6.000 6.000 6.050 6.000 6.050 365,000 2,194,750 6.0130 211.6 211.6 213.4 211.6 213.4 10,350 212.06 -0.83%
1996-12-16 0 6.050 6.000 6.050 6.000 6.150 616,600 3,736,050 6.0591 213.4 211.6 213.4 211.6 216.9 17,484 213.69 0.00%
1996-12-13 0 6.050 6.000 6.050 6.000 6.100 1,415,000 8,573,700 6.0592 213.4 211.6 213.4 211.6 215.1 40,122 213.69 -1.63%
1996-12-12 0 6.150 6.100 6.150 6.000 6.200 866,000 5,314,350 6.1367 216.9 215.1 216.9 211.6 218.7 24,555 216.42 0.00%
1996-12-11 0 6.150 6.100 6.150 6.100 6.400 826,000 5,143,850 6.2274 216.9 215.1 216.9 215.1 225.7 23,421 219.62 -3.15%
1996-12-10 0 6.350 6.250 6.350 6.050 6.350 1,473,000 9,135,550 6.2020 223.9 220.4 223.9 213.4 223.9 41,767 218.73 4.10%
1996-12-09 0 6.100 6.050 6.100 6.000 6.150 910,000 5,508,050 6.0528 215.1 213.4 215.1 211.6 216.9 25,803 213.47 0.00%
1996-12-06 0 6.100 6.050 6.100 5.950 6.300 2,019,000 12,328,000 6.1060 215.1 213.4 215.1 209.8 222.2 57,249 215.34 -3.17%
1996-12-05 0 6.300 6.250 6.300 6.250 6.300 898,000 5,619,050 6.2573 222.2 220.4 222.2 220.4 222.2 25,463 220.68 1.61%
1996-12-04 0 6.200 6.200 6.250 6.150 6.300 988,790 6,180,351 6.2504 218.7 218.7 220.4 216.9 222.2 28,037 220.43 -1.59%
1996-12-03 0 6.300 6.300 6.350 6.200 6.350 1,413,333 8,834,015 6.2505 222.2 222.2 223.9 218.7 223.9 40,075 220.44 2.44%
1996-12-02 0 6.150 6.150 6.200 6.100 6.350 2,392,000 14,843,750 6.2056 216.9 216.9 218.7 215.1 223.9 67,825 218.85 -1.60%
1996-11-29 0 6.250 6.250 6.300 6.250 6.400 2,156,000 13,634,232 6.3239 220.4 220.4 222.2 220.4 225.7 61,133 223.02 -1.57%
1996-11-28 0 6.350 6.300 6.350 6.250 6.650 2,910,000 18,591,500 6.3888 223.9 222.2 223.9 220.4 234.5 82,513 225.32 -3.05%
1996-11-27 0 6.550 6.550 6.600 6.500 6.700 2,220,400 14,621,200 6.5849 231.0 231.0 232.8 229.2 236.3 62,959 232.23 -2.24%
1996-11-26 0 6.700 6.700 6.750 6.650 6.850 9,002,240 60,674,238 6.7399 236.3 236.3 238.1 234.5 241.6 255,258 237.70 3.08%
1996-11-25 0 6.500 6.450 6.500 6.150 6.550 11,431,000 72,933,350 6.3803 229.2 227.5 229.2 216.9 231.0 324,126 225.02 6.56%
1996-11-22 0 6.100 6.100 6.150 6.050 6.150 2,022,240 12,331,666 6.0980 215.1 215.1 216.9 213.4 216.9 57,341 215.06 0.83%
1996-11-21 0 6.050 6.050 6.100 6.000 6.200 2,920,862 17,713,765 6.0646 213.4 213.4 215.1 211.6 218.7 82,821 213.88 2.54%
1996-11-20 0 5.900 5.900 5.950 5.900 6.050 1,794,000 10,712,850 5.9715 208.1 208.1 209.8 208.1 213.4 50,869 210.60 -1.67%
1996-11-19 0 6.000 6.000 6.050 6.000 6.200 1,909,000 11,630,100 6.0922 211.6 211.6 213.4 211.6 218.7 54,130 214.86 -1.64%
1996-11-18 0 6.100 6.050 6.100 6.050 6.150 864,000 5,269,200 6.0986 215.1 213.4 215.1 213.4 216.9 24,499 215.08 0.83%
1996-11-15 0 6.050 6.050 6.100 6.050 6.200 2,173,460 13,317,068 6.1271 213.4 213.4 215.1 213.4 218.7 61,628 216.09 0.00%
1996-11-14 0 6.050 6.000 6.050 6.050 6.150 808,000 4,903,400 6.0686 213.4 211.6 213.4 213.4 216.9 22,911 214.02 0.00%
1996-11-13 0 6.050 6.000 6.050 6.000 6.200 1,728,000 10,539,750 6.0994 213.4 211.6 213.4 211.6 218.7 48,997 215.11 -0.82%
1996-11-12 0 6.100 6.050 6.100 5.900 6.100 1,774,927 10,629,973 5.9890 215.1 213.4 215.1 208.1 215.1 50,328 211.21 3.39%
1996-11-11 0 5.900 5.850 5.900 5.850 5.950 555,000 3,270,600 5.8930 208.1 206.3 208.1 206.3 209.8 15,737 207.83 0.00%
1996-11-08 0 5.900 5.900 5.950 5.900 6.000 949,060 5,624,495 5.9264 208.1 208.1 209.8 208.1 211.6 26,911 209.01 -1.67%
1996-11-07 0 6.000 5.950 6.000 5.900 6.150 1,997,000 11,936,600 5.9773 211.6 209.8 211.6 208.1 216.9 56,625 210.80 -2.44%
1996-11-06 0 6.150 6.100 6.150 6.050 6.350 1,978,400 12,260,990 6.1974 216.9 215.1 216.9 213.4 223.9 56,097 218.57 -0.81%
1996-11-05 0 6.200 6.150 6.200 5.950 6.250 4,437,445 27,048,476 6.0955 218.7 216.9 218.7 209.8 220.4 125,824 214.97 4.20%
1996-11-04 0 5.950 5.900 5.950 5.850 5.950 2,360,000 13,926,800 5.9012 209.8 208.1 209.8 206.3 209.8 66,918 208.12 1.71%
1996-11-01 0 5.850 5.800 5.850 5.800 5.850 1,421,000 8,294,700 5.8372 206.3 204.5 206.3 204.5 206.3 40,292 205.86 0.00%
1996-10-31 0 5.850 5.800 5.850 5.750 5.850 1,058,500 6,135,875 5.7968 206.3 204.5 206.3 202.8 206.3 30,014 204.44 -0.85%
1996-10-30 0 5.900 5.850 5.900 5.800 6.050 1,546,000 9,077,750 5.8718 208.1 206.3 208.1 204.5 213.4 43,837 207.08 0.00%
1996-10-29 0 5.900 5.850 5.900 5.700 5.900 732,000 4,270,400 5.8339 208.1 206.3 208.1 201.0 208.1 20,756 205.74 1.72%
1996-10-28 0 5.800 5.750 5.800 5.700 5.800 2,089,000 11,979,450 5.7345 204.5 202.8 204.5 201.0 204.5 59,234 202.24 0.00%
1996-10-25 0 5.800 5.750 5.800 5.750 5.800 1,654,000 9,584,600 5.7948 204.5 202.8 204.5 202.8 204.5 46,899 204.37 -0.85%
1996-10-24 0 5.850 5.800 5.850 5.800 5.900 1,039,000 6,070,800 5.8429 206.3 204.5 206.3 204.5 208.1 29,461 206.06 -0.85%
1996-10-23 0 5.900 5.850 5.900 5.850 5.950 967,400 5,702,860 5.8950 208.1 206.3 208.1 206.3 209.8 27,431 207.90 -0.84%
1996-10-22 0 5.950 5.900 5.950 5.850 6.000 1,013,331 5,988,070 5.9093 209.8 208.1 209.8 206.3 211.6 28,733 208.40 -0.83%
1996-10-18 0 6.000 5.950 6.000 5.900 6.000 2,648,875 15,750,845 5.9462 211.6 209.8 211.6 208.1 211.6 75,109 209.71 2.56%
1996-10-17 0 5.850 5.800 5.850 5.800 6.050 5,235,700 30,911,140 5.9039 206.3 204.5 206.3 204.5 213.4 148,458 208.21 -2.50%
1996-10-16 0 6.000 5.950 6.000 5.950 6.200 2,029,000 12,303,300 6.0637 211.6 209.8 211.6 209.8 218.7 57,532 213.85 -2.44%
1996-10-15 0 6.150 6.100 6.150 5.950 6.250 2,205,000 13,388,850 6.0720 216.9 215.1 216.9 209.8 220.4 62,523 214.14 1.65%
1996-10-14 0 6.050 6.000 6.050 6.000 6.050 828,000 4,982,500 6.0175 213.4 211.6 213.4 211.6 213.4 23,478 212.22 0.83%
1996-10-11 0 6.000 5.950 6.000 5.950 6.050 1,383,000 8,288,900 5.9934 211.6 209.8 211.6 209.8 213.4 39,215 211.37 0.00%
1996-10-10 0 6.000 6.000 6.050 6.000 6.100 887,105 5,367,859 6.0510 211.6 211.6 213.4 211.6 215.1 25,154 213.40 0.00%
1996-10-09 0 6.000 6.000 6.050 5.950 6.050 1,242,000 7,468,150 6.0130 211.6 211.6 213.4 209.8 213.4 35,217 212.06 -0.83%
1996-10-08 0 6.050 6.050 6.100 6.000 6.150 1,865,000 11,315,300 6.0672 213.4 213.4 215.1 211.6 216.9 52,882 213.97 0.00%
1996-10-07 0 6.050 6.050 6.100 6.050 6.200 1,555,400 9,489,690 6.1011 213.4 213.4 215.1 213.4 218.7 44,103 215.17 -0.82%
1996-10-04 0 6.100 6.150 6.200 6.100 6.250 1,351,000 8,327,550 6.1640 215.1 216.9 218.7 215.1 220.4 38,308 217.39 -2.40%
1996-10-03 0 6.550 6.500 6.550 6.500 6.600 3,310,000 21,629,700 6.5347 220.4 218.7 220.4 218.7 222.1 98,360 219.90 0.00%
1996-10-02 0 6.550 6.550 6.600 6.500 6.600 1,310,000 8,565,500 6.5385 220.4 220.4 222.1 218.7 222.1 38,928 220.03 0.77%
1996-10-01 0 6.500 6.500 6.550 6.500 6.600 723,000 4,732,150 6.5452 218.7 218.7 220.4 218.7 222.1 21,485 220.26 -1.52%
1996-09-30 0 6.600 6.550 6.600 6.550 6.700 2,225,000 14,718,050 6.6149 222.1 220.4 222.1 220.4 225.5 66,118 222.60 1.54%
1996-09-27 0 6.500 6.500 6.550 6.450 6.500 1,628,000 10,579,300 6.4983 218.7 218.7 220.4 217.1 218.7 48,378 218.68 0.00%
1996-09-26 0 6.500 6.450 6.500 6.450 6.500 1,769,000 11,421,100 6.4562 218.7 217.1 218.7 217.1 218.7 52,568 217.26 1.56%
1996-09-25 0 6.400 6.400 6.450 6.350 6.450 2,158,001 13,783,556 6.3872 215.4 215.4 217.1 213.7 217.1 64,127 214.94 1.59%
1996-09-24 0 6.300 6.350 6.400 6.300 6.400 3,113,000 19,801,800 6.3610 212.0 213.7 215.4 212.0 215.4 92,506 214.06 -0.79%
1996-09-23 0 6.350 6.350 6.400 6.350 6.450 2,818,000 18,019,700 6.3945 213.7 213.7 215.4 213.7 217.1 83,740 215.19 -0.78%
1996-09-20 0 6.400 6.400 6.450 6.350 6.500 3,179,150 20,396,990 6.4159 215.4 215.4 217.1 213.7 218.7 94,472 215.91 -0.78%
1996-09-19 0 6.450 6.450 6.500 6.400 6.500 2,434,000 15,678,500 6.4415 217.1 217.1 218.7 215.4 218.7 72,329 216.77 0.00%
1996-09-18 0 6.450 6.400 6.450 6.250 6.450 2,581,932 16,407,882 6.3549 217.1 215.4 217.1 210.3 217.1 76,725 213.85 3.20%
1996-09-17 0 6.250 6.250 6.300 6.200 6.300 3,198,000 20,019,000 6.2598 210.3 210.3 212.0 208.6 212.0 95,032 210.66 0.00%
1996-09-16 0 6.250 6.250 6.300 6.150 6.250 4,352,000 27,046,300 6.2147 210.3 210.3 212.0 207.0 210.3 129,324 209.14 3.31%
1996-09-13 0 6.050 6.050 6.100 5.900 6.100 3,263,600 19,609,770 6.0086 203.6 203.6 205.3 198.5 205.3 96,981 202.20 2.54%
1996-09-12 0 5.900 5.900 5.950 5.800 6.000 5,987,400 35,242,710 5.8861 198.5 198.5 200.2 195.2 201.9 177,922 198.08 -1.67%
1996-09-11 0 6.000 5.950 6.050 5.950 6.200 9,639,000 58,387,750 6.0574 201.9 200.2 203.6 200.2 208.6 286,433 203.84 -3.23%
1996-09-10 0 6.200 6.150 6.200 6.150 6.600 8,287,000 52,771,800 6.3680 208.6 207.0 208.6 207.0 222.1 246,256 214.30 -1.59%
1996-09-09 0 6.300 6.250 6.300 6.150 6.350 2,966,000 18,603,250 6.2722 212.0 210.3 212.0 207.0 213.7 88,138 211.07 0.00%
1996-09-06 0 6.300 6.300 6.350 6.250 6.500 1,396,000 8,866,400 6.3513 212.0 212.0 213.7 210.3 218.7 41,484 213.73 -2.33%
1996-09-05 0 6.450 6.450 6.500 6.450 6.500 478,180 3,103,393 6.4900 217.1 217.1 218.7 217.1 218.7 14,210 218.40 0.00%
1996-09-04 0 6.450 6.450 6.500 6.300 6.550 1,396,000 9,024,450 6.4645 217.1 217.1 218.7 212.0 220.4 41,484 217.54 2.38%
1996-09-03 0 6.300 6.300 6.350 6.200 6.500 1,844,000 11,661,450 6.3240 212.0 212.0 213.7 208.6 218.7 54,796 212.81 -3.08%
1996-09-02 0 6.500 6.500 6.550 6.450 6.550 648,600 4,219,150 6.5050 218.7 218.7 220.4 217.1 220.4 19,274 218.91 -0.76%
1996-08-30 0 6.550 6.500 6.550 6.450 6.600 1,112,000 7,246,500 6.5166 220.4 218.7 220.4 217.1 222.1 33,044 219.30 -0.76%
1996-08-29 0 6.600 6.550 6.600 6.550 6.650 1,533,000 10,140,350 6.6147 222.1 220.4 222.1 220.4 223.8 45,555 222.60 0.00%
1996-08-28 0 6.600 6.600 6.650 6.550 6.650 1,011,000 6,688,250 6.6155 222.1 222.1 223.8 220.4 223.8 30,043 222.62 0.00%
1996-08-27 0 6.600 6.600 6.650 6.600 6.700 1,831,000 12,208,200 6.6675 222.1 222.1 223.8 222.1 225.5 54,410 224.37 -1.49%
1996-08-23 0 6.700 6.650 6.700 6.650 6.800 2,815,500 18,877,200 6.7047 225.5 223.8 225.5 223.8 228.8 83,665 225.63 0.00%
1996-08-22 0 6.700 6.650 6.700 6.450 6.700 6,265,000 41,538,400 6.6302 225.5 223.8 225.5 217.1 225.5 186,171 223.12 3.88%
1996-08-21 0 6.450 6.400 6.450 6.100 6.450 3,959,500 25,131,675 6.3472 217.1 215.4 217.1 205.3 217.1 117,661 213.59 4.88%
1996-08-20 0 6.150 6.100 6.150 6.050 6.200 1,123,000 6,857,700 6.1066 207.0 205.3 207.0 203.6 208.6 33,371 205.50 0.82%
1996-08-19 0 6.100 6.050 6.150 5.950 6.100 1,798,600 10,844,580 6.0295 205.3 203.6 207.0 200.2 205.3 53,447 202.90 0.00%
1996-08-16 0 6.100 6.050 6.100 6.000 6.150 2,645,000 16,090,250 6.0833 205.3 203.6 205.3 201.9 207.0 78,599 204.71 -1.61%
1996-08-15 0 6.200 6.150 6.200 6.150 6.300 1,619,650 10,076,750 6.2216 208.6 207.0 208.6 207.0 212.0 48,130 209.37 -1.59%
1996-08-14 0 6.300 6.250 6.300 6.200 6.300 1,307,000 8,179,250 6.2580 212.0 210.3 212.0 208.6 212.0 38,839 210.59 0.00%
1996-08-13 0 6.300 6.250 6.300 6.250 6.400 935,475 5,921,178 6.3296 212.0 210.3 212.0 210.3 215.4 27,799 213.00 -0.79%
1996-08-12 0 6.350 6.300 6.400 6.250 6.400 875,000 5,551,000 6.3440 213.7 212.0 215.4 210.3 215.4 26,002 213.49 1.60%
1996-08-09 0 6.250 6.250 6.300 6.250 6.350 695,482 4,357,442 6.2654 210.3 210.3 212.0 210.3 213.7 20,667 210.84 -0.79%
1996-08-08 0 6.300 6.250 6.300 6.250 6.350 1,251,000 7,876,300 6.2960 212.0 210.3 212.0 210.3 213.7 37,175 211.87 0.00%
1996-08-07 0 6.300 6.300 6.350 6.300 6.450 949,000 6,009,800 6.3328 212.0 212.0 213.7 212.0 217.1 28,200 213.11 -2.33%
1996-08-06 0 6.450 6.400 6.450 6.150 6.450 3,595,000 22,658,800 6.3029 217.1 215.4 217.1 207.0 217.1 106,829 212.10 2.38%
1996-08-05 0 6.300 6.250 6.300 6.200 6.600 3,357,000 21,298,500 6.3445 212.0 210.3 212.0 208.6 222.1 99,757 213.50 -1.56%
1996-08-02 0 6.400 6.350 6.400 6.250 6.400 4,634,000 29,483,600 6.3625 215.4 213.7 215.4 210.3 215.4 137,704 214.11 3.23%
1996-08-01 0 6.200 6.200 6.250 5.850 6.250 4,789,000 29,224,550 6.1024 208.6 208.6 210.3 196.9 210.3 142,310 205.36 6.90%
1996-07-31 0 5.800 5.750 5.800 5.750 5.850 1,003,000 5,816,400 5.7990 195.2 193.5 195.2 193.5 196.9 29,805 195.15 0.87%
1996-07-30 0 5.750 5.750 5.800 5.600 5.800 1,275,000 7,300,950 5.7262 193.5 193.5 195.2 188.5 195.2 37,888 192.70 0.88%
1996-07-29 0 5.700 5.650 5.700 5.650 5.900 2,902,000 16,605,750 5.7222 191.8 190.1 191.8 190.1 198.5 86,236 192.56 -2.56%
1996-07-26 0 5.850 5.750 5.850 5.800 6.100 5,048,150 30,031,963 5.9491 196.9 193.5 196.9 195.2 205.3 150,011 200.20 0.86%
1996-07-25 0 5.800 5.750 5.800 5.750 5.900 2,242,800 12,966,200 5.7813 195.2 193.5 195.2 193.5 198.5 66,647 194.55 -0.85%
1996-07-24 0 5.850 5.850 5.900 5.600 6.100 11,364,636 66,170,773 5.8225 196.9 196.9 198.5 188.5 205.3 337,712 195.94 -5.65%
1996-07-23 0 6.200 6.150 6.200 6.100 6.400 4,060,500 25,168,900 6.1985 208.6 207.0 208.6 205.3 215.4 120,662 208.59 -3.13%
1996-07-22 0 6.400 6.350 6.450 6.350 6.500 1,986,200 12,708,760 6.3985 215.4 213.7 217.1 213.7 218.7 59,022 215.32 -1.54%
1996-07-19 0 6.500 6.450 6.500 6.450 6.700 2,746,000 17,945,650 6.5352 218.7 217.1 218.7 217.1 225.5 81,600 219.92 -1.52%
1996-07-18 0 6.600 6.550 6.600 6.500 6.700 2,286,000 15,085,250 6.5990 222.1 220.4 222.1 218.7 225.5 67,931 222.07 0.76%
1996-07-17 0 6.550 6.550 6.600 6.550 6.750 2,242,200 14,893,730 6.6425 220.4 220.4 222.1 220.4 227.2 66,629 223.53 -1.50%
1996-07-16 0 6.650 6.600 6.650 6.450 6.700 3,293,000 21,734,800 6.6003 223.8 222.1 223.8 217.1 225.5 97,855 222.11 -2.92%
1996-07-15 0 6.850 6.800 6.850 6.700 7.050 4,159,000 28,340,400 6.8142 230.5 228.8 230.5 225.5 237.2 123,589 229.31 -2.84%
1996-07-12 0 7.050 7.000 7.050 7.000 7.150 6,072,758 43,023,992 7.0848 237.2 235.6 237.2 235.6 240.6 180,458 238.42 -3.42%
1996-07-11 0 7.300 7.300 7.350 7.200 7.350 1,087,000 7,901,900 7.2695 245.7 245.7 247.3 242.3 247.3 32,301 244.63 1.39%
1996-07-10 0 7.200 7.200 7.250 7.200 7.400 1,671,000 12,229,250 7.3185 242.3 242.3 244.0 242.3 249.0 49,655 246.28 -1.37%
1996-07-09 0 7.300 7.250 7.300 7.150 7.350 2,026,000 14,764,500 7.2875 245.7 244.0 245.7 240.6 247.3 60,205 245.24 2.10%
1996-07-08 0 7.150 7.100 7.150 7.000 7.200 1,665,400 11,843,790 7.1117 240.6 238.9 240.6 235.6 242.3 49,489 239.32 -0.69%
1996-07-05 0 7.200 7.150 7.200 7.150 7.250 3,527,180 25,366,392 7.1917 242.3 240.6 242.3 240.6 244.0 104,814 242.01 0.00%
1996-07-04 0 7.200 7.150 7.200 7.100 7.200 2,988,060 21,398,008 7.1612 242.3 240.6 242.3 238.9 242.3 88,793 240.99 0.70%
1996-07-03 0 7.150 7.100 7.150 7.100 7.200 3,328,000 23,747,200 7.1356 240.6 238.9 240.6 238.9 242.3 98,895 240.13 -0.69%
1996-07-02 0 7.200 7.150 7.200 7.150 7.300 1,960,600 14,176,830 7.2309 242.3 240.6 242.3 240.6 245.7 58,261 243.33 0.00%
1996-07-01 0 7.200 7.200 7.250 7.200 7.350 1,943,000 14,052,350 7.2323 242.3 242.3 244.0 242.3 247.3 57,738 243.38 -0.69%
1996-06-28 0 7.250 7.200 7.250 7.250 7.350 1,217,000 8,861,550 7.2815 244.0 242.3 244.0 244.0 247.3 36,164 245.04 0.00%
1996-06-27 0 7.250 7.200 7.250 7.150 7.250 2,531,764 18,185,360 7.1829 244.0 242.3 244.0 240.6 244.0 75,234 241.72 0.00%
1996-06-26 0 7.250 7.200 7.250 7.200 7.450 2,324,000 16,936,600 7.2877 244.0 242.3 244.0 242.3 250.7 69,060 245.24 0.00%
1996-06-25 0 7.250 7.200 7.250 7.150 7.350 2,289,552 16,526,909 7.2184 244.0 242.3 244.0 240.6 247.3 68,036 242.91 0.00%
1996-06-24 0 7.250 7.250 7.300 7.250 7.400 1,167,099 8,566,603 7.3401 244.0 244.0 245.7 244.0 249.0 34,682 247.01 -1.36%
1996-06-21 0 7.350 7.300 7.350 7.300 7.450 1,090,000 8,042,700 7.3786 247.3 245.7 247.3 245.7 250.7 32,390 248.30 0.00%
1996-06-19 0 7.350 7.300 7.350 7.250 7.500 1,474,600 10,836,460 7.3487 247.3 245.7 247.3 244.0 252.4 43,819 247.30 -1.34%
1996-06-18 0 7.450 7.450 7.500 7.450 7.700 1,606,000 12,115,500 7.5439 250.7 250.7 252.4 250.7 259.1 47,724 253.87 -1.97%
1996-06-14 0 7.600 7.550 7.600 7.550 7.600 378,000 2,863,500 7.5754 255.8 254.1 255.8 254.1 255.8 11,233 254.93 0.66%
1996-06-13 0 7.550 7.500 7.550 7.500 7.650 525,000 3,965,750 7.5538 254.1 252.4 254.1 252.4 257.4 15,601 254.20 -0.66%
1996-06-12 0 7.600 7.550 7.600 7.600 7.700 654,240 4,994,100 7.6334 255.8 254.1 255.8 255.8 259.1 19,441 256.88 -0.65%
1996-06-11 0 7.650 7.650 7.700 7.650 7.700 762,274 5,837,017 7.6574 257.4 257.4 259.1 257.4 259.1 22,652 257.69 0.00%
1996-06-10 0 7.650 7.650 7.700 7.600 7.750 1,027,000 7,879,000 7.6719 257.4 257.4 259.1 255.8 260.8 30,518 258.17 -0.65%
1996-06-07 0 7.700 7.650 7.700 7.650 7.800 2,146,000 16,567,200 7.7200 259.1 257.4 259.1 257.4 262.5 63,771 259.79 0.00%
1996-06-06 0 7.700 7.650 7.700 7.500 7.700 1,753,500 13,328,275 7.6010 259.1 257.4 259.1 252.4 259.1 52,107 255.79 3.36%
1996-06-05 0 7.450 7.400 7.450 7.400 7.550 2,743,345 20,533,929 7.4850 250.7 249.0 250.7 249.0 254.1 81,521 251.88 -0.67%
1996-06-04 0 7.500 7.450 7.500 7.400 7.600 2,180,000 16,310,900 7.4821 252.4 250.7 252.4 249.0 255.8 64,781 251.79 -0.66%
1996-06-03 0 7.550 7.500 7.550 7.500 7.650 2,952,000 22,340,950 7.5681 254.1 252.4 254.1 252.4 257.4 87,722 254.68 -1.31%
1996-05-31 0 7.650 7.650 7.700 7.550 7.750 6,479,000 49,491,900 7.6388 257.4 257.4 259.1 254.1 260.8 192,530 257.06 -1.92%
1996-05-30 0 7.800 7.800 7.850 7.750 7.900 2,659,000 20,726,150 7.7947 262.5 262.5 264.2 260.8 265.9 79,015 262.31 -1.27%
1996-05-29 0 7.900 7.900 7.950 7.800 7.900 674,000 5,316,250 7.8876 265.9 265.9 267.5 262.5 265.9 20,029 265.43 0.64%
1996-05-28 0 7.850 7.850 7.900 7.850 7.850 977,000 7,669,450 7.8500 264.2 264.2 265.9 264.2 264.2 29,033 264.17 -0.63%
1996-05-27 0 7.900 7.850 7.900 7.700 7.900 1,854,000 14,540,200 7.8426 265.9 264.2 265.9 259.1 265.9 55,093 263.92 0.64%
1996-05-24 0 7.850 7.850 7.950 7.850 8.000 1,780,000 14,064,000 7.9011 264.2 264.2 267.5 264.2 269.2 52,894 265.89 -1.26%
1996-05-23 0 7.950 7.900 7.950 7.850 8.150 2,672,200 21,300,545 7.9712 267.5 265.9 267.5 264.2 274.3 79,407 268.24 -1.24%
1996-05-22 0 8.050 8.050 8.100 8.050 8.200 1,859,400 15,060,690 8.0998 270.9 270.9 272.6 270.9 275.9 55,254 272.57 -1.23%
1996-05-21 0 8.150 8.150 8.200 8.100 8.300 1,901,653 15,572,674 8.1890 274.3 274.3 275.9 272.6 279.3 56,510 275.58 -0.61%
1996-05-20 0 8.200 8.200 8.250 8.200 8.400 3,030,400 25,113,570 8.2872 275.9 275.9 277.6 275.9 282.7 90,051 278.88 0.00%
1996-05-17 0 8.200 8.150 8.200 8.000 8.200 12,683,400 101,828,930 8.0285 275.9 274.3 275.9 269.2 275.9 376,900 270.17 1.86%
1996-05-16 0 8.050 8.000 8.100 8.050 8.100 1,674,096 13,536,108 8.0856 270.9 269.2 272.6 270.9 272.6 49,747 272.10 0.00%
1996-05-15 0 8.050 8.050 8.100 8.000 8.100 2,387,910 19,234,603 8.0550 270.9 270.9 272.6 269.2 272.6 70,959 271.07 0.00%
1996-05-14 0 8.050 8.050 8.100 7.950 8.100 1,912,600 15,342,780 8.0219 270.9 270.9 272.6 267.5 272.6 56,835 269.95 0.63%
1996-05-13 0 8.000 7.950 8.000 8.000 8.150 1,602,500 12,885,150 8.0407 269.2 267.5 269.2 269.2 274.3 47,620 270.58 0.00%
1996-05-10 0 8.000 8.000 8.050 7.900 8.100 2,742,300 22,004,730 8.0242 269.2 269.2 270.9 265.9 272.6 81,490 270.03 -0.62%
1996-05-09 0 8.050 8.000 8.050 8.000 8.250 4,593,500 37,268,800 8.1134 270.9 269.2 270.9 269.2 277.6 136,500 273.03 -1.23%
1996-05-08 0 8.150 8.150 8.200 7.750 8.200 14,841,000 118,953,650 8.0152 274.3 274.3 275.9 260.8 275.9 441,015 269.73 3.82%
1996-05-07 0 7.850 7.850 7.900 7.800 7.850 852,000 6,655,300 7.8114 264.2 264.2 265.9 262.5 264.2 25,318 262.87 0.64%
1996-05-06 0 7.800 7.750 7.800 7.750 7.850 629,000 4,913,400 7.8114 262.5 260.8 262.5 260.8 264.2 18,691 262.87 -0.64%
1996-05-03 0 7.850 7.800 7.900 7.700 7.850 1,899,200 14,778,010 7.7812 264.2 262.5 265.9 259.1 264.2 56,437 261.85 0.00%
1996-05-02 0 7.850 7.800 7.850 7.800 7.900 1,232,500 9,637,900 7.8198 264.2 262.5 264.2 262.5 265.9 36,625 263.15 0.00%
1996-05-01 0 7.850 7.850 7.900 7.800 8.000 1,238,000 9,778,200 7.8984 264.2 264.2 265.9 262.5 269.2 36,788 265.80 -1.26%
1996-04-30 0 7.950 7.900 7.950 7.900 7.950 1,315,960 10,450,196 7.9411 267.5 265.9 267.5 265.9 267.5 39,105 267.23 0.63%
1996-04-29 0 7.900 7.850 7.900 7.900 8.000 1,559,400 12,409,930 7.9581 265.9 264.2 265.9 265.9 269.2 46,339 267.81 -0.63%
1996-04-26 0 7.950 7.950 8.000 7.850 8.100 2,540,931 20,205,892 7.9522 267.5 267.5 269.2 264.2 272.6 75,506 267.61 -0.63%
1996-04-25 0 8.000 7.950 8.000 7.700 8.050 4,110,000 32,360,450 7.8736 269.2 267.5 269.2 259.1 270.9 122,133 264.96 1.27%
1996-04-24 0 7.900 7.900 7.950 7.900 8.250 2,725,000 22,089,700 8.1063 265.9 265.9 267.5 265.9 277.6 80,976 272.79 -3.66%
1996-04-23 0 8.200 8.150 8.200 8.150 8.300 6,174,203 50,826,441 8.2321 275.9 274.3 275.9 274.3 279.3 183,473 277.02 0.61%
1996-04-22 0 8.150 8.100 8.150 8.000 8.150 4,452,500 36,008,725 8.0873 274.3 272.6 274.3 269.2 274.3 132,310 272.15 1.87%
1996-04-19 0 8.000 8.000 8.050 7.850 8.150 8,823,200 70,943,740 8.0406 269.2 269.2 270.9 264.2 274.3 262,190 270.58 0.63%
1996-04-18 0 7.950 7.950 8.000 7.500 8.000 8,528,800 66,588,610 7.8075 267.5 267.5 269.2 252.4 269.2 253,442 262.74 5.30%
1996-04-17 0 7.550 7.500 7.600 7.450 7.550 2,153,000 16,176,000 7.5132 254.1 252.4 255.8 250.7 254.1 63,979 252.83 0.00%
1996-04-16 0 7.550 7.500 7.600 7.450 7.550 3,096,250 23,324,100 7.5330 254.1 252.4 255.8 250.7 254.1 92,008 253.50 0.67%
1996-04-15 0 7.500 7.450 7.500 7.400 7.500 1,688,600 12,602,290 7.4632 252.4 250.7 252.4 249.0 252.4 50,178 251.15 0.67%
1996-04-12 0 7.450 7.400 7.500 7.300 7.450 1,251,000 9,249,950 7.3940 250.7 249.0 252.4 245.7 250.7 37,175 248.82 2.05%
1996-04-11 0 7.300 7.300 7.400 7.300 7.400 1,526,000 11,216,400 7.3502 245.7 245.7 249.0 245.7 249.0 45,347 247.35 -2.01%
1996-04-10 0 7.450 7.450 7.500 7.400 7.550 2,121,200 15,872,490 7.4828 250.7 250.7 252.4 249.0 254.1 63,034 251.81 -0.67%
1996-04-09 0 7.500 7.500 7.550 7.100 7.550 2,701,000 20,017,350 7.4111 252.4 252.4 254.1 238.9 254.1 80,263 249.40 2.04%
1996-04-03 0 7.350 7.350 7.400 7.300 7.400 1,985,200 14,634,570 7.3718 247.3 247.3 249.0 245.7 249.0 58,992 248.08 0.68%
1996-04-02 0 7.300 7.250 7.300 7.150 7.300 1,312,492 9,486,619 7.2279 245.7 244.0 245.7 240.6 245.7 39,002 243.23 1.39%
1996-04-01 0 7.200 7.150 7.200 7.150 7.250 1,716,000 12,303,400 7.1698 242.3 240.6 242.3 240.6 244.0 50,993 241.28 -0.69%
1996-03-29 0 7.250 7.200 7.250 7.100 7.350 2,326,000 16,915,650 7.2724 244.0 242.3 244.0 238.9 247.3 69,119 244.73 1.40%
1996-03-28 0 7.150 7.150 7.200 7.150 7.300 992,000 7,157,050 7.2148 240.6 240.6 242.3 240.6 245.7 29,478 242.79 0.00%
1996-03-27 0 7.150 7.150 7.200 7.000 7.200 792,500 5,648,450 7.1274 240.6 240.6 242.3 235.6 242.3 23,550 239.85 0.70%
1996-03-26 0 7.100 7.100 7.150 7.100 7.250 2,949,403 21,107,696 7.1566 238.9 238.9 240.6 238.9 244.0 87,644 240.83 -2.07%
1996-03-25 0 7.250 7.200 7.300 7.250 7.400 1,654,500 12,127,100 7.3298 244.0 242.3 245.7 244.0 249.0 49,165 246.66 0.00%
1996-03-22 0 7.250 7.250 7.300 7.200 7.350 2,629,500 19,066,300 7.2509 244.0 244.0 245.7 242.3 247.3 78,138 244.01 -0.68%
1996-03-21 0 7.300 7.250 7.300 7.250 7.450 3,415,500 25,055,325 7.3358 245.7 244.0 245.7 244.0 250.7 101,495 246.86 -1.35%
1996-03-20 0 7.400 7.400 7.450 7.250 7.500 4,895,000 36,272,550 7.4101 249.0 249.0 250.7 244.0 252.4 145,460 249.36 0.68%
1996-03-19 0 7.350 7.350 7.400 6.900 7.400 3,652,400 26,069,070 7.1375 247.3 247.3 249.0 232.2 249.0 108,535 240.19 6.52%
1996-03-18 0 6.900 6.850 6.900 6.750 6.900 2,522,000 17,179,550 6.8119 232.2 230.5 232.2 227.2 232.2 74,944 229.23 2.22%
1996-03-15 0 6.750 6.750 6.850 6.650 6.850 4,996,000 33,706,550 6.7467 227.2 227.2 230.5 223.8 230.5 148,461 227.04 2.27%
1996-03-14 0 6.600 6.550 6.600 6.350 6.600 3,120,000 20,246,650 6.4893 222.1 220.4 222.1 213.7 222.1 92,714 218.38 2.33%
1996-03-13 0 6.450 6.400 6.500 6.400 6.600 6,491,000 42,155,450 6.4944 217.1 215.4 218.7 215.4 222.1 192,887 218.55 -5.15%
1996-03-12 0 6.800 6.800 6.850 6.700 7.000 4,483,000 30,668,500 6.8411 228.8 228.8 230.5 225.5 235.6 133,217 230.21 3.03%
1996-03-11 0 6.600 6.550 6.600 6.400 6.850 9,710,891 64,181,043 6.6092 222.1 220.4 222.1 215.4 230.5 288,569 222.41 -8.97%
1996-03-08 0 7.250 7.200 7.250 7.050 7.250 3,585,000 25,469,450 7.1044 244.0 242.3 244.0 237.2 244.0 106,532 239.08 0.69%
1996-03-07 0 7.200 7.150 7.200 7.100 7.300 2,900,200 20,782,300 7.1658 242.3 240.6 242.3 238.9 245.7 86,182 241.14 -1.37%
1996-03-06 0 7.300 7.300 7.350 7.200 7.550 3,259,000 23,917,150 7.3388 245.7 245.7 247.3 242.3 254.1 96,844 246.96 -2.01%
1996-03-05 0 7.450 7.400 7.450 7.400 7.600 1,831,999 13,681,093 7.4678 250.7 249.0 250.7 249.0 255.8 54,440 251.31 0.00%
1996-03-04 0 7.450 7.450 7.500 7.450 7.750 2,310,259 17,388,278 7.5265 250.7 250.7 252.4 250.7 260.8 68,652 253.28 -1.32%
1996-03-01 0 7.550 7.600 7.650 7.350 7.600 4,047,000 30,521,400 7.5417 254.1 255.8 257.4 247.3 255.8 120,261 253.79 2.03%
1996-02-29 0 7.400 7.350 7.400 7.350 7.650 4,090,061 30,315,202 7.4119 249.0 247.3 249.0 247.3 257.4 121,540 249.43 -1.99%
1996-02-28 0 7.550 7.500 7.550 7.500 7.800 5,117,466 39,214,528 7.6629 254.1 252.4 254.1 252.4 262.5 152,071 257.87 -1.31%
1996-02-27 0 7.650 7.650 7.700 7.400 7.750 9,139,500 69,849,025 7.6425 257.4 257.4 259.1 249.0 260.8 271,589 257.19 4.79%
1996-02-26 0 7.300 7.300 7.350 7.250 7.500 6,279,000 46,435,650 7.3954 245.7 245.7 247.3 244.0 252.4 186,587 248.87 0.69%
1996-02-23 0 7.250 7.200 7.250 7.200 7.600 8,611,000 63,358,850 7.3579 244.0 242.3 244.0 242.3 255.8 255,884 247.61 0.00%
1996-02-22 0 7.250 7.200 7.250 7.200 7.650 8,704,000 64,654,300 7.4281 244.0 242.3 244.0 242.3 257.4 258,648 249.97 0.00%
1996-02-16 0 7.250 7.200 7.250 6.700 7.300 12,180,000 85,549,300 7.0238 244.0 242.3 244.0 225.5 245.7 361,941 236.36 9.85%
1996-02-15 0 6.600 6.600 6.650 6.200 6.600 5,537,060 35,903,566 6.4842 222.1 222.1 223.8 208.6 222.1 164,539 218.21 7.32%
1996-02-14 0 6.150 6.150 6.200 6.100 6.300 2,650,598 16,460,218 6.2100 207.0 207.0 208.6 205.3 212.0 78,765 208.98 -3.15%
1996-02-13 0 6.350 6.300 6.350 6.300 6.600 2,637,000 16,947,650 6.4269 213.7 212.0 213.7 212.0 222.1 78,361 216.28 -0.78%
1996-02-12 0 6.400 6.350 6.450 6.400 6.700 4,574,000 29,900,100 6.5370 215.4 213.7 217.1 215.4 225.5 135,921 219.98 -3.03%
1996-02-09 0 6.600 6.550 6.600 6.350 6.650 4,191,500 27,423,950 6.5428 222.1 220.4 222.1 213.7 223.8 124,555 220.18 3.94%
1996-02-08 0 6.350 6.250 6.350 6.300 6.700 4,638,000 29,909,700 6.4488 213.7 210.3 213.7 212.0 225.5 137,823 217.02 -3.05%
1996-02-07 0 6.550 6.550 6.600 6.500 6.800 2,241,000 14,893,550 6.6459 220.4 220.4 222.1 218.7 228.8 66,594 223.65 -3.68%
1996-02-06 0 6.800 6.750 6.800 6.600 6.900 3,393,000 22,855,000 6.7359 228.8 227.2 228.8 222.1 232.2 100,826 226.68 2.26%
1996-02-05 0 6.650 6.650 6.700 6.600 6.950 5,871,000 39,424,700 6.7152 223.8 223.8 225.5 222.1 233.9 174,463 225.98 -3.62%
1996-02-02 0 6.900 6.850 6.900 6.900 7.250 4,466,000 31,295,200 7.0074 232.2 230.5 232.2 232.2 244.0 132,712 235.81 -4.17%
1996-02-01 0 7.200 7.200 7.250 7.200 7.500 3,238,521 23,576,713 7.2801 242.3 242.3 244.0 242.3 252.4 96,236 244.99 -1.37%
1996-01-31 0 7.550 7.550 7.600 7.450 7.700 3,134,101 23,661,737 7.5498 245.7 245.7 247.3 242.4 250.5 96,322 245.65 0.67%
1996-01-30 0 7.500 7.500 7.600 7.500 7.700 2,188,000 16,558,900 7.5681 244.0 244.0 247.3 244.0 250.5 67,245 246.25 -0.66%
1996-01-29 0 7.550 7.500 7.550 7.450 7.700 1,516,000 11,415,650 7.5301 245.7 244.0 245.7 242.4 250.5 46,592 245.01 -0.66%
1996-01-26 0 7.600 7.550 7.650 7.400 7.650 1,473,320 11,103,111 7.5361 247.3 245.7 248.9 240.8 248.9 45,281 245.21 0.00%
1996-01-25 0 7.600 7.550 7.600 7.550 7.800 2,225,709 16,946,155 7.6138 247.3 245.7 247.3 245.7 253.8 68,404 247.74 -0.65%
1996-01-24 0 7.650 7.600 7.650 7.600 7.900 2,977,000 22,995,650 7.7244 248.9 247.3 248.9 247.3 257.0 91,494 251.33 -1.92%
1996-01-23 0 7.800 7.800 7.850 7.400 7.850 5,185,666 39,892,295 7.6928 253.8 253.8 255.4 240.8 255.4 159,375 250.31 4.70%
1996-01-22 0 7.450 7.450 7.500 7.450 7.550 3,163,803 23,805,332 7.5243 242.4 242.4 244.0 242.4 245.7 97,235 244.82 0.68%
1996-01-19 0 7.400 7.350 7.450 7.250 7.600 4,991,065 37,367,421 7.4869 240.8 239.2 242.4 235.9 247.3 153,394 243.60 0.00%
1996-01-18 0 7.400 7.350 7.400 6.650 7.400 5,139,000 36,655,800 7.1329 240.8 239.2 240.8 216.4 240.8 157,940 232.09 6.47%
1996-01-17 0 6.950 6.950 7.000 6.900 7.500 7,985,000 57,268,150 7.1720 226.1 226.1 227.8 224.5 244.0 245,408 233.36 -7.33%
1996-01-16 0 7.500 7.450 7.500 7.450 7.650 2,779,000 20,927,050 7.5304 244.0 242.4 244.0 242.4 248.9 85,409 245.02 -1.96%
1996-01-15 0 7.650 7.650 7.700 7.600 7.750 4,328,105 33,191,174 7.6688 248.9 248.9 250.5 247.3 252.2 133,019 249.52 1.32%
1996-01-12 0 7.550 7.550 7.600 7.450 7.800 3,772,000 28,746,750 7.6211 245.7 245.7 247.3 242.4 253.8 115,927 247.97 -0.66%
1996-01-11 0 7.600 7.600 7.650 7.400 7.750 9,592,000 72,539,350 7.5625 247.3 247.3 248.9 240.8 252.2 294,797 246.07 -4.40%
1996-01-10 0 7.950 7.900 7.950 7.900 8.350 6,659,000 53,861,500 8.0885 258.7 257.0 258.7 257.0 271.7 204,656 263.18 -4.22%
1996-01-09 0 8.300 8.250 8.300 8.150 8.500 6,384,500 53,170,200 8.3280 270.1 268.4 270.1 265.2 276.6 196,219 270.97 1.84%
1996-01-08 0 8.150 8.100 8.150 8.100 9.000 13,036,440 113,078,191 8.6740 265.2 263.6 265.2 263.6 292.8 400,658 282.23 -4.12%
1996-01-05 0 8.500 8.500 8.550 8.350 8.700 6,310,000 53,536,150 8.4843 276.6 276.6 278.2 271.7 283.1 193,929 276.06 -1.16%
1996-01-04 0 8.600 8.550 8.600 8.450 9.000 5,866,457 50,851,892 8.6682 279.8 278.2 279.8 274.9 292.8 180,298 282.04 -2.82%
1996-01-03 0 8.850 8.800 8.850 8.300 8.900 6,217,666 53,264,728 8.5667 288.0 286.3 288.0 270.1 289.6 191,092 278.74 5.99%
1996-01-02 0 8.350 8.300 8.350 8.250 8.850 7,257,804 61,771,423 8.5110 271.7 270.1 271.7 268.4 288.0 223,059 276.93 -4.02%
1995-12-29 0 8.700 8.650 8.700 8.200 8.750 5,940,849 50,389,739 8.4819 283.1 281.5 283.1 266.8 284.7 182,584 275.98 6.75%
1995-12-28 0 8.150 8.100 8.150 8.000 8.200 2,649,187 21,427,528 8.0883 265.2 263.6 265.2 260.3 266.8 81,419 263.18 1.24%
1995-12-27 0 8.050 8.000 8.050 7.700 8.050 4,652,666 37,143,362 7.9832 261.9 260.3 261.9 250.5 261.9 142,994 259.76 5.23%
1995-12-22 0 7.650 7.650 7.700 7.300 7.650 1,875,381 14,098,043 7.5174 248.9 248.9 250.5 237.5 248.9 57,637 244.60 4.79%
1995-12-21 0 7.300 7.250 7.300 7.050 7.450 1,871,333 13,551,864 7.2418 237.5 235.9 237.5 229.4 242.4 57,513 235.63 0.00%
1995-12-20 0 7.300 7.250 7.300 7.300 7.400 1,878,000 13,816,800 7.3572 237.5 235.9 237.5 237.5 240.8 57,718 239.39 0.69%
1995-12-19 0 7.250 7.250 7.300 7.100 7.350 2,864,800 20,820,395 7.2677 235.9 235.9 237.5 231.0 239.2 88,046 236.47 -2.03%
1995-12-18 0 7.400 7.400 7.450 7.350 7.550 1,917,000 14,173,900 7.3938 240.8 240.8 242.4 239.2 245.7 58,916 240.58 -1.99%
1995-12-15 0 7.550 7.550 7.600 7.400 7.750 6,465,000 49,189,050 7.6085 245.7 245.7 247.3 240.8 252.2 198,693 247.56 0.00%
1995-12-14 0 7.550 7.550 7.600 7.350 7.550 3,871,000 28,980,450 7.4866 245.7 245.7 247.3 239.2 245.7 118,970 243.59 2.72%
1995-12-13 0 7.350 7.300 7.400 7.150 7.350 3,832,000 27,826,450 7.2616 239.2 237.5 240.8 232.6 239.2 117,771 236.28 2.80%
1995-12-12 0 7.150 7.100 7.150 7.000 7.300 5,070,333 36,268,831 7.1531 232.6 231.0 232.6 227.8 237.5 155,830 232.75 -0.69%
1995-12-11 0 7.200 7.200 7.250 7.100 7.350 2,662,500 19,282,225 7.2422 234.3 234.3 235.9 231.0 239.2 81,828 235.64 -2.70%
1995-12-08 0 7.400 7.350 7.400 7.300 7.550 3,034,355 22,620,011 7.4546 240.8 239.2 240.8 237.5 245.7 93,257 242.56 1.37%
1995-12-07 0 7.300 7.300 7.350 7.200 7.750 4,869,400 35,933,700 7.3795 237.5 237.5 239.2 234.3 252.2 149,655 240.11 -5.19%
1995-12-06 0 7.700 7.650 7.700 7.650 8.150 6,254,120 48,939,248 7.8251 250.5 248.9 250.5 248.9 265.2 192,212 254.61 -4.94%
1995-12-05 0 8.100 8.100 8.150 7.900 8.200 6,997,452 56,580,459 8.0859 263.6 263.6 265.2 257.0 266.8 215,057 263.09 1.89%
1995-12-04 0 7.950 7.900 7.950 7.450 7.950 5,071,191 39,028,022 7.6960 258.7 257.0 258.7 242.4 258.7 155,856 250.41 7.43%
1995-12-01 0 7.400 7.400 7.450 7.250 7.450 2,994,296 22,026,705 7.3562 240.8 240.8 242.4 235.9 242.4 92,026 239.35 0.68%
1995-11-30 0 7.350 7.350 7.400 7.100 7.400 4,720,267 34,183,543 7.2419 239.2 239.2 240.8 231.0 240.8 145,071 235.63 2.08%
1995-11-29 0 7.200 7.200 7.250 7.200 7.550 4,903,053 36,215,234 7.3863 234.3 234.3 235.9 234.3 245.7 150,689 240.33 -2.70%
1995-11-28 0 7.400 7.350 7.400 7.300 7.750 7,102,608 53,923,530 7.5921 240.8 239.2 240.8 237.5 252.2 218,289 247.03 -2.63%
1995-11-27 0 7.600 7.550 7.600 7.300 7.700 6,520,050 49,395,515 7.5759 247.3 245.7 247.3 237.5 250.5 200,385 246.50 4.11%
1995-11-24 0 7.300 7.250 7.300 7.050 7.350 4,985,000 36,028,000 7.2273 237.5 235.9 237.5 229.4 239.2 153,207 235.16 2.82%
1995-11-23 0 7.100 7.050 7.100 7.050 7.350 6,812,608 49,146,286 7.2140 231.0 229.4 231.0 229.4 239.2 209,376 234.73 -0.70%
1995-11-22 0 7.150 7.150 7.200 6.900 7.250 5,167,130 36,627,185 7.0885 232.6 232.6 234.3 224.5 235.9 158,805 230.64 5.15%
1995-11-21 0 6.800 6.750 6.800 6.400 6.800 2,439,165 16,153,923 6.6227 221.3 219.6 221.3 208.2 221.3 74,964 215.49 4.62%
1995-11-20 0 6.500 6.450 6.500 6.200 6.550 2,073,500 13,350,500 6.4386 211.5 209.9 211.5 201.7 213.1 63,726 209.50 1.56%
1995-11-17 0 6.400 6.350 6.400 6.250 6.450 2,890,545 18,324,325 6.3394 208.2 206.6 208.2 203.4 209.9 88,837 206.27 1.59%
1995-11-16 0 6.300 6.300 6.400 6.100 6.450 4,597,027 28,602,104 6.2219 205.0 205.0 208.2 198.5 209.9 141,284 202.44 -1.56%
1995-11-15 0 6.400 6.400 6.450 6.350 6.600 5,473,770 35,227,876 6.4358 208.2 208.2 209.9 206.6 214.7 168,229 209.40 -0.78%
1995-11-14 0 6.450 6.400 6.450 6.200 6.450 4,198,083 26,760,956 6.3746 209.9 208.2 209.9 201.7 209.9 129,023 207.41 5.74%
1995-11-13 0 6.100 6.050 6.100 5.850 6.150 3,321,550 20,021,558 6.0278 198.5 196.9 198.5 190.3 200.1 102,083 196.13 5.17%
1995-11-10 0 5.800 5.800 5.850 5.700 5.850 3,641,500 21,150,850 5.8083 188.7 188.7 190.3 185.5 190.3 111,917 188.99 -0.85%
1995-11-09 0 5.850 5.850 5.900 5.700 5.900 3,679,685 21,499,944 5.8429 190.3 190.3 192.0 185.5 192.0 113,090 190.11 3.54%
1995-11-08 0 5.650 5.600 5.700 5.650 5.950 5,170,724 29,904,895 5.7835 183.8 182.2 185.5 183.8 193.6 158,915 188.18 -0.88%
1995-11-07 0 5.700 5.700 5.750 5.400 5.750 3,186,168 17,853,797 5.6035 185.5 185.5 187.1 175.7 187.1 97,923 182.33 6.54%
1995-11-06 0 5.350 5.350 5.400 5.350 5.400 1,740,696 9,355,527 5.3746 174.1 174.1 175.7 174.1 175.7 53,498 174.88 0.00%
1995-11-03 0 5.350 5.300 5.350 5.250 5.450 1,066,000 5,689,850 5.3376 174.1 172.4 174.1 170.8 177.3 32,762 173.67 2.88%
1995-11-02 0 5.200 5.250 5.300 5.200 5.350 1,798,000 9,415,200 5.2365 169.2 170.8 172.4 169.2 174.1 55,259 170.38 -1.89%
1995-10-31 0 5.300 5.300 5.350 5.200 5.350 982,608 5,185,240 5.2770 172.4 172.4 174.1 169.2 174.1 30,199 171.70 0.95%
1995-10-30 0 5.250 5.200 5.250 5.200 5.400 2,089,750 11,117,763 5.3201 170.8 169.2 170.8 169.2 175.7 64,226 173.10 -0.94%
1995-10-27 0 5.300 5.250 5.300 5.250 5.350 2,794,000 14,773,800 5.2877 172.4 170.8 172.4 170.8 174.1 85,870 172.05 -0.93%
1995-10-26 0 5.350 5.300 5.350 5.200 5.350 3,617,450 19,071,110 5.2720 174.1 172.4 174.1 169.2 174.1 111,178 171.54 2.88%
1995-10-25 0 5.200 5.200 5.250 5.100 5.250 2,936,500 15,191,538 5.1733 169.2 169.2 170.8 165.9 170.8 90,249 168.33 2.97%
1995-10-24 0 5.050 5.050 5.100 5.050 5.150 1,276,833 6,546,067 5.1268 164.3 164.3 165.9 164.3 167.6 39,242 166.81 -1.94%
1995-10-23 0 5.150 5.100 5.200 5.000 5.200 1,566,000 7,974,200 5.0921 167.6 165.9 169.2 162.7 169.2 48,129 165.68 0.98%
1995-10-20 0 5.100 5.100 5.150 5.100 5.250 5,414,956 27,930,135 5.1580 165.9 165.9 167.6 165.9 170.8 166,421 167.83 0.00%
1995-10-19 0 5.100 5.100 5.150 4.775 5.100 2,838,500 14,041,588 4.9468 165.9 165.9 167.6 155.4 165.9 87,238 160.96 6.81%
1995-10-18 0 4.775 4.750 4.775 4.725 4.800 1,482,750 7,065,630 4.7652 155.4 154.6 155.4 153.7 156.2 45,570 155.05 1.06%
1995-10-17 0 4.725 4.725 4.775 4.650 4.750 2,106,700 9,905,385 4.7018 153.7 153.7 155.4 151.3 154.6 64,747 152.99 1.07%
1995-10-16 0 4.675 4.650 4.675 4.625 4.800 705,166 3,329,643 4.7218 152.1 151.3 152.1 150.5 156.2 21,672 153.64 -0.53%
1995-10-13 0 4.700 4.700 4.750 4.625 4.750 1,082,700 5,077,238 4.6894 152.9 152.9 154.6 150.5 154.6 33,275 152.58 0.53%
1995-10-12 0 4.875 4.875 4.900 4.850 4.950 2,061,700 10,112,593 4.9050 152.1 152.1 152.9 151.3 154.5 66,074 153.05 0.00%
1995-10-11 0 4.875 4.825 4.900 4.825 4.900 2,004,000 9,733,675 4.8571 152.1 150.6 152.9 150.6 152.9 64,225 151.56 -1.02%
1995-10-10 0 4.925 4.900 4.925 4.900 5.000 1,916,500 9,469,863 4.9412 153.7 152.9 153.7 152.9 156.0 61,421 154.18 -2.48%
1995-10-09 0 5.050 5.050 5.100 4.950 5.150 2,694,250 13,680,900 5.0778 157.6 157.6 159.1 154.5 160.7 86,347 158.44 3.06%
1995-10-06 0 4.900 4.900 4.925 4.800 4.900 2,517,250 12,296,906 4.8851 152.9 152.9 153.7 149.8 152.9 80,674 152.43 3.16%
1995-10-05 0 4.750 4.750 4.775 4.725 4.875 2,009,000 9,592,400 4.7747 148.2 148.2 149.0 147.4 152.1 64,385 148.98 -2.06%
1995-10-04 0 4.850 4.850 4.875 4.775 4.900 2,940,395 14,244,012 4.8443 151.3 151.3 152.1 149.0 152.9 94,235 151.15 -1.02%
1995-10-03 0 4.900 4.850 4.925 4.825 5.000 2,487,174 12,280,553 4.9376 152.9 151.3 153.7 150.6 156.0 79,710 154.07 -1.51%
1995-10-02 0 4.975 4.975 5.000 4.750 4.975 3,155,000 15,441,700 4.8944 155.2 155.2 156.0 148.2 155.2 101,113 152.72 4.74%
1995-09-29 0 4.750 4.725 4.750 4.575 4.800 4,687,500 21,983,525 4.6898 148.2 147.4 148.2 142.8 149.8 150,227 146.34 3.26%
1995-09-28 0 4.600 4.575 4.600 4.500 4.675 4,539,435 20,813,775 4.5851 143.5 142.8 143.5 140.4 145.9 145,482 143.07 2.22%
1995-09-27 0 4.500 4.475 4.500 4.400 4.575 2,082,000 9,374,125 4.5025 140.4 139.6 140.4 137.3 142.8 66,725 140.49 2.27%
1995-09-26 0 4.400 4.400 4.425 4.175 4.425 3,692,649 15,999,973 4.3329 137.3 137.3 138.1 130.3 138.1 118,344 135.20 5.39%
1995-09-25 0 4.175 4.150 4.200 4.150 4.275 1,784,000 7,488,600 4.1976 130.3 129.5 131.1 129.5 133.4 57,174 130.98 0.00%
1995-09-22 0 4.175 4.175 4.200 4.150 4.225 818,000 3,425,300 4.1874 130.3 130.3 131.1 129.5 131.8 26,216 130.66 -1.18%
1995-09-21 0 4.225 4.200 4.250 4.200 4.250 928,200 3,935,114 4.2395 131.8 131.1 132.6 131.1 132.6 29,747 132.28 -0.59%
1995-09-20 0 4.250 4.225 4.275 4.225 4.300 1,614,250 6,908,919 4.2800 132.6 131.8 133.4 131.8 134.2 51,734 133.55 -1.73%
1995-09-19 0 4.325 4.325 4.350 4.250 4.350 4,240,000 18,261,825 4.3070 135.0 135.0 135.7 132.6 135.7 135,886 134.39 -0.57%
1995-09-18 0 4.350 4.325 4.375 4.200 4.350 1,252,550 5,359,203 4.2786 135.7 135.0 136.5 131.1 135.7 40,142 133.51 2.96%
1995-09-15 0 4.225 4.225 4.250 4.200 4.250 814,343 3,431,654 4.2140 131.8 131.8 132.6 131.1 132.6 26,098 131.49 0.60%
1995-09-14 0 4.200 4.200 4.225 4.100 4.250 2,144,000 8,988,150 4.1922 131.1 131.1 131.8 127.9 132.6 68,712 130.81 0.00%
1995-09-13 0 4.200 4.200 4.250 4.200 4.275 1,886,937 7,993,618 4.2363 131.1 131.1 132.6 131.1 133.4 60,473 132.18 -0.59%
1995-09-12 0 4.225 4.200 4.225 4.175 4.250 1,966,550 8,273,803 4.2073 131.8 131.1 131.8 130.3 132.6 63,025 131.28 0.60%
1995-09-11 0 4.200 4.175 4.200 4.000 4.225 5,639,566 23,371,620 4.1442 131.1 130.3 131.1 124.8 131.8 180,740 129.31 5.66%
1995-09-08 0 3.975 3.950 3.975 3.875 3.975 1,643,000 6,459,400 3.9315 124.0 123.3 124.0 120.9 124.0 52,656 122.67 0.63%
1995-09-07 0 3.950 3.925 3.950 3.850 3.950 984,750 3,863,694 3.9235 123.3 122.5 123.3 120.1 123.3 31,560 122.42 2.60%
1995-09-06 0 3.850 3.850 3.875 3.850 3.950 2,167,000 8,450,250 3.8995 120.1 120.1 120.9 120.1 123.3 69,449 121.68 -2.53%
1995-09-05 0 3.950 3.925 3.950 3.775 3.950 1,466,970 5,644,339 3.8476 123.3 122.5 123.3 117.8 123.3 47,014 120.06 5.33%
1995-09-04 0 3.750 3.725 3.750 3.750 3.800 307,000 1,161,325 3.7828 117.0 116.2 117.0 117.0 118.6 9,839 118.03 1.35%
1995-09-01 0 3.700 3.700 3.750 3.650 3.800 2,825,850 10,523,608 3.7241 115.5 115.5 117.0 113.9 118.6 90,564 116.20 1.37%
1995-08-31 0 3.650 3.650 3.675 3.625 3.650 254,500 926,100 3.6389 113.9 113.9 114.7 113.1 113.9 8,156 113.54 -0.68%
1995-08-30 0 3.675 3.650 3.700 3.650 3.800 1,555,100 5,778,573 3.7159 114.7 113.9 115.5 113.9 118.6 49,839 115.95 -3.29%
1995-08-29 0 3.800 3.775 3.800 3.775 3.850 810,249 3,093,084 3.8174 118.6 117.8 118.6 117.8 120.1 25,967 119.11 -1.30%
1995-08-25 0 3.850 3.825 3.850 3.800 3.900 1,740,850 6,707,164 3.8528 120.1 119.4 120.1 118.6 121.7 55,792 120.22 1.32%
1995-08-24 0 3.800 3.775 3.800 3.725 3.875 1,528,000 5,795,750 3.7930 118.6 117.8 118.6 116.2 120.9 48,970 118.35 0.66%
1995-08-23 0 3.775 3.750 3.775 3.750 3.800 2,073,000 7,828,275 3.7763 117.8 117.0 117.8 117.0 118.6 66,437 117.83 1.34%
1995-08-22 0 3.725 3.700 3.725 3.550 3.825 3,369,700 12,499,955 3.7095 116.2 115.5 116.2 110.8 119.4 107,994 115.75 4.93%
1995-08-21 0 3.550 3.525 3.550 3.375 3.550 2,219,000 7,721,925 3.4799 110.8 110.0 110.8 105.3 110.8 71,116 108.58 5.97%
1995-08-18 0 3.350 3.350 3.375 3.250 3.350 962,000 3,172,475 3.2978 104.5 104.5 105.3 101.4 104.5 30,831 102.90 1.52%
1995-08-17 0 3.300 3.250 3.300 3.225 3.300 781,500 2,541,475 3.2520 103.0 101.4 103.0 100.6 103.0 25,046 101.47 0.76%
1995-08-16 0 3.275 3.250 3.275 3.225 3.300 1,357,000 4,428,750 3.2636 102.2 101.4 102.2 100.6 103.0 43,490 101.83 3.15%
1995-08-15 0 3.175 3.175 3.200 3.125 3.300 525,000 1,678,475 3.1971 99.07 99.07 99.85 97.51 103.0 16,825 99.758 0.79%
1995-08-14 0 3.150 3.125 3.200 3.100 3.150 255,000 793,125 3.1103 98.29 97.51 99.85 96.73 98.29 8,172 97.050 1.61%
1995-08-11 0 3.100 3.075 3.100 3.025 3.100 549,700 1,686,730 3.0685 96.73 95.95 96.73 94.39 96.73 17,617 95.744 1.64%
1995-08-10 0 3.050 3.050 3.075 3.025 3.125 683,636 2,101,419 3.0739 95.17 95.17 95.95 94.39 97.51 21,909 95.914 -0.81%
1995-08-09 0 3.075 3.075 3.100 3.050 3.100 179,837 553,373 3.0771 95.95 95.95 96.73 95.17 96.73 5,764 96.013 -0.81%
1995-08-08 0 3.100 3.100 3.125 3.100 3.225 869,017 2,741,526 3.1547 96.73 96.73 97.51 96.73 100.6 27,851 98.437 -3.88%
1995-08-07 0 3.225 3.175 3.225 3.175 3.250 1,837,000 5,924,050 3.2249 100.6 99.07 100.6 99.07 101.4 58,873 100.62 1.57%
1995-08-04 0 3.175 3.175 3.200 3.150 3.200 660,000 2,081,800 3.1542 99.07 99.07 99.85 98.29 99.85 21,152 98.421 0.00%
1995-08-03 0 3.175 3.150 3.225 3.175 3.300 2,426,770 7,816,260 3.2208 99.07 98.29 100.6 99.07 103.0 77,774 100.50 0.00%
1995-08-02 0 3.175 3.175 3.200 3.175 3.275 1,106,000 3,535,050 3.1962 99.07 99.07 99.85 99.07 102.2 35,446 99.732 -3.05%
1995-08-01 0 3.275 3.250 3.275 3.250 3.375 1,088,000 3,590,700 3.3003 102.2 101.4 102.2 101.4 105.3 34,869 102.98 -0.76%
1995-07-31 0 3.300 3.275 3.300 3.300 3.375 423,000 1,408,750 3.3304 103.0 102.2 103.0 103.0 105.3 13,557 103.92 -2.94%
1995-07-28 0 3.400 3.400 3.450 3.400 3.525 2,371,255 8,204,498 3.4600 106.1 106.1 107.6 106.1 110.0 75,995 107.96 0.74%
1995-07-27 0 3.375 3.325 3.400 3.150 3.375 1,404,000 4,650,650 3.3124 105.3 103.7 106.1 98.29 105.3 44,996 103.36 6.30%
1995-07-26 0 3.175 3.150 3.175 3.150 3.275 711,250 2,269,500 3.1909 99.07 98.29 99.07 98.29 102.2 22,794 99.564 -1.55%
1995-07-25 0 3.225 3.225 3.250 3.225 3.300 365,500 1,190,425 3.2570 100.6 100.6 101.4 100.6 103.0 11,714 101.63 -2.27%
1995-07-24 0 3.300 3.250 3.300 3.300 3.375 382,180 1,271,097 3.3259 103.0 101.4 103.0 103.0 105.3 12,248 103.78 -1.49%
1995-07-21 0 3.350 3.325 3.375 3.300 3.350 787,000 2,618,725 3.3275 104.5 103.7 105.3 103.0 104.5 25,222 103.83 0.75%
1995-07-20 0 3.325 3.300 3.325 3.225 3.325 1,971,000 6,457,700 3.2764 103.7 103.0 103.7 100.6 103.7 63,168 102.23 0.00%
1995-07-19 0 3.325 3.300 3.325 3.225 3.325 919,800 3,012,950 3.2757 103.7 103.0 103.7 100.6 103.7 29,478 102.21 0.00%
1995-07-18 0 3.325 3.300 3.325 3.300 3.400 3,564,500 11,879,800 3.3328 103.7 103.0 103.7 103.0 106.1 114,237 103.99 0.00%
1995-07-17 0 3.325 3.300 3.325 3.325 3.375 637,000 2,140,400 3.3601 103.7 103.0 103.7 103.7 105.3 20,415 104.85 -0.75%
1995-07-14 0 3.350 3.325 3.350 3.325 3.475 4,293,842 14,639,283 3.4094 104.5 103.7 104.5 103.7 108.4 137,611 106.38 0.75%
1995-07-13 0 3.325 3.300 3.325 3.200 3.450 4,787,505 16,011,792 3.3445 103.7 103.0 103.7 99.85 107.6 153,432 104.36 4.72%
1995-07-12 0 3.175 3.150 3.200 3.175 3.400 5,127,000 16,729,325 3.2630 99.07 98.29 99.85 99.07 106.1 164,313 101.81 -7.97%
1995-07-11 0 3.450 3.425 3.450 3.275 3.475 4,272,421 14,578,593 3.4123 107.6 106.9 107.6 102.2 108.4 136,925 106.47 5.34%
1995-07-10 0 3.275 3.275 3.300 3.175 3.275 2,624,056 8,448,921 3.2198 102.2 102.2 103.0 99.07 102.2 84,097 100.47 4.80%
1995-07-07 0 3.125 3.125 3.150 3.075 3.225 2,380,900 7,444,743 3.1269 97.51 97.51 98.29 95.95 100.6 76,304 97.567 -3.10%
1995-07-06 0 3.225 3.225 3.250 3.175 3.250 3,308,400 10,624,765 3.2115 100.6 100.6 101.4 99.07 101.4 106,029 100.21 2.38%
1995-07-05 0 3.150 3.150 3.175 3.075 3.175 5,121,000 16,091,300 3.1422 98.29 98.29 99.07 95.95 99.07 164,120 98.046 3.28%
1995-07-04 0 3.050 3.025 3.075 2.900 3.050 2,325,000 7,006,300 3.0135 95.17 94.39 95.95 90.49 95.17 74,513 94.028 5.17%
1995-07-03 0 2.900 2.900 2.925 2.900 3.025 950,600 2,818,870 2.9654 90.49 90.49 91.27 90.49 94.39 30,465 92.527 -4.13%
1995-06-30 0 3.025 3.025 3.050 2.925 3.025 4,981,000 14,851,225 2.9816 94.39 94.39 95.17 91.27 94.39 159,633 93.033 4.31%
1995-06-29 0 2.900 2.875 2.900 2.725 2.900 4,816,000 13,524,450 2.8082 90.49 89.71 90.49 85.03 90.49 154,345 87.625 6.42%
1995-06-28 0 2.725 2.700 2.725 2.700 2.725 883,000 2,395,350 2.7127 85.03 84.25 85.03 84.25 85.03 28,299 84.645 0.93%
1995-06-27 0 2.700 2.675 2.725 2.650 2.700 693,500 1,861,388 2.6840 84.25 83.47 85.03 82.69 84.25 22,226 83.750 0.00%
1995-06-26 0 2.700 2.700 2.725 2.675 2.725 684,000 1,847,225 2.7006 84.25 84.25 85.03 83.47 85.03 21,921 84.267 0.00%
1995-06-23 0 2.700 2.650 2.700 2.650 2.700 1,147,327 3,082,568 2.6867 84.25 82.69 84.25 82.69 84.25 36,770 83.834 0.00%
1995-06-22 0 2.700 2.700 2.725 2.650 2.775 2,968,500 7,997,525 2.6941 84.25 84.25 85.03 82.69 86.59 95,136 84.064 -1.82%
1995-06-21 0 2.750 2.750 2.775 2.600 2.750 2,743,666 7,374,015 2.6877 85.81 85.81 86.59 81.13 85.81 87,930 83.862 6.80%
1995-06-20 0 2.575 2.550 2.600 2.500 2.575 1,463,000 3,723,050 2.5448 80.35 79.57 81.13 78.01 80.35 46,887 79.405 1.98%
1995-06-16 0 2.525 2.500 2.525 2.475 2.525 585,000 1,470,975 2.5145 78.79 78.01 78.79 77.23 78.79 18,748 78.459 1.00%
1995-06-15 0 2.500 2.500 2.525 2.475 2.525 1,579,150 3,939,178 2.4945 78.01 78.01 78.79 77.23 78.79 50,609 77.835 2.04%
1995-06-14 0 2.450 2.450 2.475 2.375 2.450 913,000 2,221,600 2.4333 76.45 76.45 77.23 74.11 76.45 29,260 75.925 4.26%
1995-06-13 0 2.350 2.350 2.375 2.350 2.350 70,000 164,500 2.3500 73.33 73.33 74.11 73.33 73.33 2,243 73.326 0.00%
1995-06-12 0 2.350 2.350 2.375 2.350 2.375 656,000 1,544,100 2.3538 73.33 73.33 74.11 73.33 74.11 21,024 73.445 -1.05%
1995-06-09 0 2.375 2.375 2.400 2.375 2.400 554,106 1,316,011 2.3750 74.11 74.11 74.89 74.11 74.89 17,758 74.107 0.00%
1995-06-08 0 2.375 2.375 2.400 2.375 2.425 484,600 1,161,250 2.3963 74.11 74.11 74.89 74.11 75.67 15,531 74.771 0.00%
1995-06-07 0 2.375 2.350 2.375 2.300 2.375 1,575,000 3,708,325 2.3545 74.11 73.33 74.11 71.77 74.11 50,476 73.467 4.40%
1995-06-06 0 2.275 2.275 2.300 2.275 2.300 451,666 1,036,424 2.2947 70.99 70.99 71.77 70.99 71.77 14,475 71.600 0.00%
1995-06-05 0 2.275 2.250 2.275 2.275 2.375 335,658 777,532 2.3164 70.99 70.21 70.99 70.99 74.11 10,757 72.279 -3.19%
1995-06-01 0 2.350 2.350 2.375 2.350 2.400 1,462,408 3,471,102 2.3736 73.33 73.33 74.11 73.33 74.89 46,868 74.061 1.08%
1995-05-31 0 2.325 2.300 2.325 2.300 2.325 1,302,000 3,000,450 2.3045 72.55 71.77 72.55 71.77 72.55 41,727 71.906 0.00%
1995-05-30 0 2.325 2.325 2.400 2.300 2.350 893,000 2,063,550 2.3108 72.55 72.55 74.89 71.77 73.33 28,619 72.103 -1.06%
1995-05-29 0 2.350 2.325 2.350 2.300 2.350 86,000 200,325 2.3294 73.33 72.55 73.33 71.77 73.33 2,756 72.682 0.00%
1995-05-26 0 2.350 2.350 2.375 2.350 2.375 129,000 303,900 2.3558 73.33 73.33 74.11 73.33 74.11 4,134 73.508 -2.08%
1995-05-25 0 2.400 2.375 2.400 2.400 2.450 550,000 1,327,175 2.4130 74.89 74.11 74.89 74.89 76.45 17,627 75.294 0.00%
1995-05-24 0 2.400 2.375 2.400 2.400 2.400 938,000 2,251,200 2.4000 74.89 74.11 74.89 74.89 74.89 30,061 74.887 -1.03%
1995-05-23 0 2.425 2.400 2.425 2.400 2.450 977,000 2,367,650 2.4234 75.67 74.89 75.67 74.89 76.45 31,311 75.616 0.00%
1995-05-22 0 2.425 2.425 2.450 2.400 2.450 1,821,000 4,402,675 2.4177 75.67 75.67 76.45 74.89 76.45 58,360 75.440 1.04%
1995-05-19 0 2.400 2.375 2.400 2.375 2.400 210,000 503,125 2.3958 74.89 74.11 74.89 74.11 74.89 6,730 74.757 0.00%
1995-05-18 0 2.400 2.400 2.450 2.375 2.450 733,000 1,760,775 2.4021 74.89 74.89 76.45 74.11 76.45 23,492 74.954 -3.03%
1995-05-17 0 2.475 2.450 2.600 2.400 2.475 99,000 243,000 2.4545 77.23 76.45 81.13 74.89 77.23 3,173 76.589 0.00%
1995-05-16 0 2.475 2.450 2.500 2.475 2.500 1,680,000 4,170,500 2.4824 77.23 76.45 78.01 77.23 78.01 53,841 77.459 -1.00%
1995-05-15 0 2.500 2.500 2.550 2.500 2.575 90,500 227,675 2.5157 78.01 78.01 79.57 78.01 80.35 2,900 78.498 0.00%
1995-05-12 0 2.500 2.475 2.575 2.500 2.550 285,350 716,798 2.5120 78.01 77.23 80.35 78.01 79.57 9,145 78.381 -0.99%
1995-05-11 0 2.525 2.500 2.600 2.500 2.600 477,500 1,197,175 2.5072 78.79 78.01 81.13 78.01 81.13 15,303 78.231 1.00%
1995-05-10 0 2.500 2.500 2.550 2.500 2.550 195,000 491,775 2.5219 78.01 78.01 79.57 78.01 79.57 6,249 78.691 -1.96%
1995-05-09 0 2.550 2.500 2.550 2.525 2.575 40,000 101,350 2.5338 79.57 78.01 79.57 78.79 80.35 1,282 79.060 0.00%
1995-05-08 0 2.550 2.475 2.550 2.500 2.600 585,000 1,488,300 2.5441 79.57 77.23 79.57 78.01 81.13 18,748 79.383 -1.92%
1995-05-05 0 2.600 2.600 2.625 2.550 2.600 522,000 1,348,175 2.5827 81.13 81.13 81.91 79.57 81.13 16,729 80.588 0.00%
1995-05-04 0 2.600 2.575 2.600 2.500 2.600 1,410,000 3,625,400 2.5712 81.13 80.35 81.13 78.01 81.13 45,188 80.229 5.05%
1995-05-03 0 2.475 2.475 2.500 2.400 2.475 946,000 2,309,050 2.4409 77.23 77.23 78.01 74.89 77.23 30,318 76.161 3.12%
1995-05-02 0 2.400 2.375 2.400 2.350 2.400 2,106,000 4,996,975 2.3727 74.89 74.11 74.89 73.33 74.89 67,494 74.036 1.05%
1995-05-01 0 2.375 2.325 2.375 2.350 2.375 454,000 1,066,950 2.3501 74.11 72.55 74.11 73.33 74.11 14,550 73.330 1.06%
1995-04-28 0 2.350 2.350 2.375 2.325 2.375 465,000 1,094,075 2.3528 73.33 73.33 74.11 72.55 74.11 14,903 73.415 0.00%
1995-04-27 0 2.350 2.325 2.375 2.300 2.350 808,000 1,882,525 2.3299 73.33 72.55 74.11 71.77 73.33 25,895 72.698 3.30%
1995-04-26 0 2.275 2.250 2.275 2.225 2.275 497,000 1,122,175 2.2579 70.99 70.21 70.99 69.43 70.99 15,928 70.453 1.11%
1995-04-25 0 2.250 2.225 2.250 2.200 2.275 281,500 629,175 2.2351 70.21 69.43 70.21 68.65 70.99 9,022 69.741 -1.10%
1995-04-24 0 2.275 2.250 2.325 2.250 2.300 163,000 370,825 2.2750 70.99 70.21 72.55 70.21 71.77 5,224 70.986 -2.15%
1995-04-21 0 2.325 2.300 - 2.300 2.325 85,000 196,375 2.3103 72.55 71.77 - 71.77 72.55 2,724 72.087 0.00%
1995-04-20 0 2.325 2.300 2.350 2.325 2.350 235,000 546,750 2.3266 72.55 71.77 73.33 72.55 73.33 7,531 72.596 1.09%
1995-04-19 0 2.300 2.300 2.325 2.300 2.350 106,000 246,200 2.3226 71.77 71.77 72.55 71.77 73.33 3,397 72.473 -2.13%
1995-04-18 0 2.350 2.350 2.375 2.350 2.375 117,000 276,575 2.3639 73.33 73.33 74.11 73.33 74.11 3,750 73.760 -2.08%
1995-04-13 0 2.400 2.400 2.425 2.375 2.400 110,000 263,875 2.3989 74.89 74.89 75.67 74.11 74.89 3,525 74.851 1.05%
1995-04-12 0 2.375 2.375 2.400 2.375 2.400 149,000 354,375 2.3784 74.11 74.11 74.89 74.11 74.89 4,775 74.211 -2.06%
1995-04-11 0 2.425 2.400 2.425 2.375 2.425 391,000 936,425 2.3949 75.67 74.89 75.67 74.11 75.67 12,531 74.729 2.11%
1995-04-10 0 2.375 2.375 2.400 2.375 2.375 104,000 247,000 2.3750 74.11 74.11 74.89 74.11 74.11 3,333 74.106 0.00%
1995-04-07 0 2.375 2.350 2.400 - - 0 0 - 74.11 73.33 74.89 - - 0 - 0.00%
1995-04-06 0 2.375 2.350 2.400 2.350 2.425 309,000 740,300 2.3958 74.11 73.33 74.89 73.33 75.67 9,903 74.755 -2.06%
1995-04-04 0 2.425 2.425 2.475 2.425 2.450 40,000 97,700 2.4425 75.67 75.67 77.23 75.67 76.45 1,282 76.213 -1.02%
1995-04-03 0 2.450 - 2.500 2.450 2.450 20,000 49,000 2.4500 76.45 - 78.01 76.45 76.45 641 76.447 -2.00%
1995-03-31 0 2.500 2.475 2.500 2.500 2.500 69,000 172,500 2.5000 78.01 77.23 78.01 78.01 78.01 2,211 78.007 0.00%
1995-03-30 0 2.500 2.500 2.550 2.500 2.500 63,900 159,615 2.4979 78.01 78.01 79.57 78.01 78.01 2,048 77.941 0.00%
1995-03-29 0 2.500 2.500 2.550 2.500 2.525 37,000 92,525 2.5007 78.01 78.01 79.57 78.01 78.79 1,186 78.028 -1.96%
1995-03-28 0 2.550 2.525 2.575 2.475 2.550 416,000 1,053,550 2.5326 79.57 78.79 80.35 77.23 79.57 13,332 79.023 0.99%
1995-03-27 0 2.525 2.500 2.525 2.500 2.525 361,000 905,425 2.5081 78.79 78.01 78.79 78.01 78.79 11,570 78.260 1.00%
1995-03-24 0 2.500 2.500 2.525 2.500 2.525 293,000 733,750 2.5043 78.01 78.01 78.79 78.01 78.79 9,390 78.140 -0.99%
1995-03-23 0 2.525 2.500 2.525 2.525 2.525 520,000 1,313,000 2.5250 78.79 78.01 78.79 78.79 78.79 16,665 78.787 -1.94%
1995-03-22 0 2.575 2.550 2.600 2.575 2.625 161,000 418,875 2.6017 80.35 79.57 81.13 80.35 81.91 5,160 81.180 -0.96%
1995-03-21 0 2.600 2.600 2.625 2.550 2.625 954,000 2,471,475 2.5906 81.13 81.13 81.91 79.57 81.91 30,574 80.835 1.96%
1995-03-20 0 2.550 2.525 2.575 2.500 2.550 727,423 1,834,415 2.5218 79.57 78.79 80.35 78.01 79.57 23,313 78.687 0.00%
1995-03-17 0 2.550 2.525 2.550 2.525 2.550 529,000 1,340,525 2.5341 79.57 78.79 79.57 78.79 79.57 16,954 79.070 0.00%
1995-03-16 0 2.550 2.550 2.575 2.500 2.600 1,524,000 3,896,800 2.5570 79.57 79.57 80.35 78.01 81.13 48,842 79.784 2.00%
1995-03-15 0 2.500 2.500 2.525 2.475 2.525 762,000 1,910,275 2.5069 78.01 78.01 78.79 77.23 78.79 24,421 78.223 2.04%
1995-03-14 0 2.450 2.425 2.450 2.400 2.475 655,000 1,597,000 2.4382 76.45 75.67 76.45 74.89 77.23 20,992 76.077 0.00%
1995-03-13 0 2.450 2.425 2.450 2.350 2.450 1,521,000 3,659,225 2.4058 76.45 75.67 76.45 73.33 76.45 48,746 75.068 4.26%
1995-03-10 0 2.350 2.325 2.350 2.350 2.375 159,000 375,575 2.3621 73.33 72.55 73.33 73.33 74.11 5,096 73.704 -2.08%
1995-03-09 0 2.400 2.400 2.425 2.400 2.450 351,000 844,650 2.4064 74.89 74.89 75.67 74.89 76.45 11,249 75.087 0.00%
1995-03-08 0 2.400 2.400 2.425 2.400 2.450 117,000 284,500 2.4316 74.89 74.89 75.67 74.89 76.45 3,750 75.873 -4.00%
1995-03-07 0 2.500 2.475 2.500 2.475 2.500 319,000 791,800 2.4821 78.01 77.23 78.01 77.23 78.01 10,223 77.449 1.01%
1995-03-06 0 2.475 2.450 2.475 2.450 2.500 362,950 896,060 2.4688 77.23 76.45 77.23 76.45 78.01 11,632 77.034 1.02%
1995-03-03 0 2.450 2.450 2.475 2.450 2.475 95,000 234,000 2.4632 76.45 76.45 77.23 76.45 77.23 3,045 76.857 -1.01%
1995-03-02 0 2.475 2.450 2.525 2.425 2.500 586,650 1,448,595 2.4693 77.23 76.45 78.79 75.67 78.01 18,801 77.048 -1.00%
1995-03-01 0 2.500 2.475 2.525 2.475 2.500 455,691 1,136,749 2.4946 78.01 77.23 78.79 77.23 78.01 14,604 77.837 -0.99%
1995-02-28 0 2.525 2.500 2.525 2.500 2.525 486,000 1,221,700 2.5138 78.79 78.01 78.79 78.01 78.79 15,576 78.437 1.00%
1995-02-27 0 2.500 2.475 2.500 2.475 2.525 751,000 1,877,625 2.5002 78.01 77.23 78.01 77.23 78.79 24,068 78.012 -2.91%
1995-02-24 0 2.575 2.550 2.600 2.550 2.600 560,936 1,434,921 2.5581 80.35 79.57 81.13 79.57 81.13 17,977 79.819 0.98%
1995-02-23 0 2.550 2.550 2.575 2.550 2.600 598,000 1,532,725 2.5631 79.57 79.57 80.35 79.57 81.13 19,165 79.975 -1.92%
1995-02-22 0 2.600 2.575 2.600 2.575 2.625 549,000 1,428,550 2.6021 81.13 80.35 81.13 80.35 81.91 17,595 81.192 -0.95%
1995-02-21 0 2.625 2.625 2.650 2.575 2.650 520,000 1,355,125 2.6060 81.91 81.91 82.69 80.35 82.69 16,665 81.315 1.94%
1995-02-20 0 2.575 2.575 2.600 2.525 2.575 518,000 1,331,275 2.5700 80.35 80.35 81.13 78.79 80.35 16,601 80.192 0.00%
1995-02-17 0 2.575 2.550 2.575 2.550 2.575 469,000 1,203,200 2.5655 80.35 79.57 80.35 79.57 80.35 15,031 80.049 0.98%
1995-02-16 0 2.550 2.525 2.550 2.525 2.625 1,158,000 2,953,800 2.5508 79.57 78.79 79.57 78.79 81.91 37,112 79.591 -1.92%
1995-02-15 0 2.600 2.575 2.600 2.575 2.675 150,000 391,250 2.6083 81.13 80.35 81.13 80.35 83.47 4,807 81.387 -2.80%
1995-02-14 0 2.675 2.650 2.675 2.625 2.700 1,104,000 2,933,775 2.6574 83.47 82.69 83.47 81.91 84.25 35,382 82.918 -1.83%
1995-02-13 0 2.725 2.700 2.725 2.625 2.725 1,898,000 5,071,225 2.6719 85.03 84.25 85.03 81.91 85.03 60,828 83.370 0.93%
1995-02-10 0 2.700 2.650 2.700 2.475 2.700 2,977,500 7,689,125 2.5824 84.25 82.69 84.25 77.23 84.25 95,424 80.578 10.20%
1995-02-09 0 2.450 2.425 2.475 2.425 2.450 367,000 897,225 2.4448 76.45 75.67 77.23 75.67 76.45 11,762 76.283 1.03%
1995-02-08 0 2.425 2.400 2.450 2.400 2.425 100,000 240,700 2.4070 75.67 74.89 76.45 74.89 75.67 3,205 75.105 0.00%
1995-02-07 0 2.425 2.400 2.425 2.400 2.425 261,000 632,900 2.4249 75.67 74.89 75.67 74.89 75.67 8,365 75.664 0.00%
1995-02-06 0 2.425 2.400 2.425 2.400 2.475 1,020,000 2,477,750 2.4292 75.67 74.89 75.67 74.89 77.23 32,689 75.797 0.00%
1995-02-03 0 2.425 2.400 2.450 2.425 2.450 660,000 1,608,250 2.4367 75.67 74.89 76.45 75.67 76.45 21,152 76.033 1.04%
1995-01-30 0 2.400 2.400 2.425 2.400 2.400 50,000 120,000 2.4000 74.89 74.89 75.67 74.89 74.89 1,602 74.887 0.00%
1995-01-27 0 2.400 2.400 2.425 2.400 2.425 1,285,000 3,084,750 2.4006 74.89 74.89 75.67 74.89 75.67 41,182 74.905 0.00%
1995-01-26 0 2.400 2.400 2.425 2.400 2.450 943,000 2,280,275 2.4181 74.89 74.89 75.67 74.89 76.45 30,222 75.452 1.05%
1995-01-25 0 2.375 2.375 2.400 2.375 2.425 165,000 395,900 2.3994 74.11 74.11 74.89 74.11 75.67 5,288 74.868 1.06%
1995-01-24 0 2.350 2.350 2.375 2.325 2.375 896,000 2,107,500 2.3521 73.33 73.33 74.11 72.55 74.11 28,715 73.393 1.08%
1995-01-23 0 2.325 2.325 2.350 2.275 2.375 906,000 2,120,925 2.3410 72.55 72.55 73.33 70.99 74.11 29,036 73.045 -4.12%
1995-01-20 0 2.425 2.425 2.450 2.375 2.450 441,000 1,069,925 2.4261 75.67 75.67 76.45 74.11 76.45 14,133 75.702 1.04%
1995-01-19 0 2.400 2.400 2.425 2.375 2.450 3,597,034 8,634,727 2.4005 74.89 74.89 75.67 74.11 76.45 115,279 74.903 -1.03%
1995-01-18 0 2.425 2.425 2.450 2.375 2.475 1,812,000 4,398,450 2.4274 75.67 75.67 76.45 74.11 77.23 58,072 75.742 2.11%
1995-01-17 0 2.375 2.350 2.400 2.350 2.425 1,752,700 4,158,040 2.3724 74.11 73.33 74.89 73.33 75.67 56,171 74.024 0.00%
1995-01-16 0 2.375 2.350 2.375 2.350 2.375 2,871,000 6,768,375 2.3575 74.11 73.33 74.11 73.33 74.11 92,011 73.560 2.15%
1995-01-13 0 2.325 2.325 2.350 2.300 2.350 3,760,550 8,729,360 2.3213 72.55 72.55 73.33 71.77 73.33 120,520 72.431 -1.06%
1995-01-12 0 2.350 2.350 2.375 2.325 2.350 867,000 2,036,975 2.3495 73.33 73.33 74.11 72.55 73.33 27,786 73.309 2.17%
1995-01-11 0 2.300 2.275 2.325 2.275 2.350 2,704,000 6,239,800 2.3076 71.77 70.99 72.55 70.99 73.33 86,659 72.004 0.00%
1995-01-10 0 2.300 2.250 2.300 2.250 2.300 1,159,000 2,634,200 2.2728 71.77 70.21 71.77 70.21 71.77 37,144 70.918 -1.08%
1995-01-09 0 2.325 2.325 2.350 2.325 2.350 1,773,000 4,134,225 2.3318 72.55 72.55 73.33 72.55 73.33 56,822 72.758 0.00%
1995-01-06 0 2.325 2.325 2.350 2.300 2.350 941,000 2,191,350 2.3287 72.55 72.55 73.33 71.77 73.33 30,158 72.663 -1.06%
1995-01-05 0 2.350 2.350 2.400 2.350 2.375 1,025,000 2,414,000 2.3551 73.33 73.33 74.89 73.33 74.11 32,850 73.486 1.08%
1995-01-04 0 2.325 2.325 2.350 2.275 2.325 800,000 1,853,500 2.3169 72.55 72.55 73.33 70.99 72.55 25,639 72.293 0.00%
1995-01-03 0 2.325 2.325 2.350 2.300 2.400 1,142,000 2,687,250 2.3531 72.55 72.55 73.33 71.77 74.89 36,599 73.423 -6.06%
1994-12-30 0 2.475 2.450 2.475 2.400 2.475 2,550,500 6,238,500 2.4460 77.23 76.45 77.23 74.89 77.23 81,740 76.322 3.12%
1994-12-29 0 2.400 2.400 2.425 2.350 2.400 1,579,500 3,771,813 2.3880 74.89 74.89 75.67 73.33 74.89 50,621 74.511 0.00%
1994-12-28 0 2.400 2.400 2.425 2.375 2.425 2,370,000 5,669,350 2.3921 74.89 74.89 75.67 74.11 75.67 75,955 74.641 1.05%
1994-12-23 0 2.375 2.350 2.375 2.300 2.375 3,088,000 7,235,575 2.3431 74.11 73.33 74.11 71.77 74.11 98,966 73.112 5.56%
1994-12-22 0 2.250 2.250 2.275 2.150 2.250 2,404,000 5,345,350 2.2235 70.21 70.21 70.99 67.09 70.21 77,045 69.380 5.88%
1994-12-21 0 2.125 2.100 2.150 2.075 2.250 1,945,000 4,120,300 2.1184 66.31 65.53 67.09 64.75 70.21 62,334 66.100 -4.49%
1994-12-20 0 2.225 2.200 2.225 2.100 2.225 1,516,000 3,291,700 2.1713 69.43 68.65 69.43 65.53 69.43 48,585 67.751 5.95%
1994-12-19 0 2.100 2.050 2.100 2.075 2.150 784,000 1,652,050 2.1072 65.53 63.97 65.53 64.75 67.09 25,126 65.751 0.00%
1994-12-16 0 2.100 2.075 2.100 2.075 2.100 540,150 1,119,146 2.0719 65.53 64.75 65.53 64.75 65.53 17,311 64.649 2.44%
1994-12-15 0 2.050 2.050 2.075 2.000 2.075 1,273,500 2,600,425 2.0420 63.97 63.97 64.75 62.41 64.75 40,814 63.714 3.02%
1994-12-14 0 1.990 1.960 2.050 1.970 2.025 885,250 1,756,028 1.9837 62.09 61.16 63.97 61.47 63.19 28,371 61.895 1.02%
1994-12-13 0 1.970 1.950 1.970 1.930 1.970 807,000 1,565,240 1.9396 61.47 60.85 61.47 60.22 61.47 25,863 60.520 2.07%
1994-12-12 0 1.930 1.910 1.930 1.910 1.950 944,000 1,828,010 1.9365 60.22 59.60 60.22 59.60 60.85 30,254 60.423 0.52%
1994-12-09 0 1.920 1.910 1.970 1.900 1.960 1,320,000 2,539,800 1.9241 59.91 59.60 61.47 59.29 61.16 42,304 60.037 -6.34%
1994-12-08 0 2.050 2.000 2.050 2.000 2.050 560,000 1,141,050 2.0376 63.97 62.41 63.97 62.41 63.97 17,947 63.578 -1.20%
1994-12-07 0 2.075 2.075 2.100 2.025 2.050 378,000 774,750 2.0496 64.75 64.75 65.53 63.19 63.97 12,114 63.953 -1.19%
1994-12-06 0 2.100 1.980 2.100 1.960 2.100 455,000 915,800 2.0127 65.53 61.78 65.53 61.16 65.53 14,582 62.803 5.00%
1994-12-05 0 2.000 2.000 2.050 2.000 2.025 280,000 563,400 2.0121 62.41 62.41 63.97 62.41 63.19 8,974 62.784 0.00%
1994-12-02 0 2.000 1.990 2.025 1.950 2.025 931,000 1,853,225 1.9906 62.41 62.09 63.19 60.85 63.19 29,837 62.111 -2.44%
1994-12-01 0 2.050 2.025 2.050 2.050 2.075 460,000 946,000 2.0565 63.97 63.19 63.97 63.97 64.75 14,742 64.169 -2.38%
1994-11-30 0 2.100 2.050 2.100 2.050 2.175 360,000 755,325 2.0981 65.53 63.97 65.53 63.97 67.87 11,537 65.467 -3.45%
1994-11-29 0 2.175 2.125 2.175 2.075 2.175 1,146,000 2,419,025 2.1108 67.87 66.31 67.87 64.75 67.87 36,728 65.864 3.57%
1994-11-28 0 2.100 2.025 2.100 2.050 2.125 362,000 750,450 2.0731 65.53 63.19 65.53 63.97 66.31 11,602 64.685 2.44%
1994-11-25 0 2.050 2.050 2.075 2.000 2.100 332,000 681,875 2.0538 63.97 63.97 64.75 62.41 65.53 10,640 64.085 -2.38%
1994-11-24 0 2.100 2.050 2.100 2.075 2.125 260,000 543,050 2.0887 65.53 63.97 65.53 64.75 66.31 8,333 65.172 1.20%
1994-11-23 0 2.075 2.075 2.125 2.000 2.100 519,000 1,061,925 2.0461 64.75 64.75 66.31 62.41 65.53 16,633 63.844 -8.79%
1994-11-22 0 2.275 2.275 2.325 2.250 2.300 616,000 1,405,375 2.2815 70.99 70.99 72.55 70.21 71.77 19,742 71.188 -6.19%
1994-11-21 0 2.425 2.300 2.425 2.300 2.425 235,000 545,625 2.3218 75.67 71.77 75.67 71.77 75.67 7,531 72.447 -1.02%
1994-11-18 0 2.450 2.400 2.450 2.400 2.450 136,900 328,521 2.3997 76.45 74.89 76.45 74.89 76.45 4,387 74.878 0.00%
1994-11-17 0 2.450 2.425 2.450 2.425 2.475 135,000 328,175 2.4309 76.45 75.67 76.45 75.67 77.23 4,327 75.852 0.00%
1994-11-16 0 2.450 2.475 2.500 2.300 2.450 357,000 840,450 2.3542 76.45 77.23 78.01 71.77 76.45 11,441 73.458 1.03%
1994-11-15 0 2.425 2.375 2.400 2.400 2.500 1,367,000 3,322,775 2.4307 75.67 74.11 74.89 74.89 78.01 43,810 75.845 -3.00%
1994-11-14 0 2.500 2.500 2.525 2.500 2.525 535,000 1,342,500 2.5093 78.01 78.01 78.79 78.01 78.79 17,146 78.298 -0.99%
1994-11-11 0 2.525 2.500 2.525 2.525 2.575 344,000 876,675 2.5485 78.79 78.01 78.79 78.79 80.35 11,025 79.519 -0.98%
1994-11-10 0 2.550 2.550 2.600 2.550 2.600 452,700 1,161,408 2.5655 79.57 79.57 81.13 79.57 81.13 14,508 80.051 0.00%
1994-11-09 0 2.550 2.525 2.600 2.550 2.600 962,200 2,465,115 2.5620 79.57 78.79 81.13 79.57 81.13 30,837 79.940 -1.92%
1994-11-08 0 2.600 2.575 2.600 2.600 2.600 465,875 1,211,118 2.5997 81.13 80.35 81.13 81.13 81.13 14,931 81.117 -0.95%
1994-11-07 0 2.625 2.600 2.625 2.625 2.700 176,000 465,325 2.6439 81.91 81.13 81.91 81.91 84.25 5,641 82.497 -2.78%
1994-11-04 0 2.700 2.675 2.700 2.700 2.725 95,650 258,691 2.7046 84.25 83.47 84.25 84.25 85.03 3,065 84.390 -1.82%
1994-11-03 0 2.750 2.700 2.750 2.750 2.750 10,000 27,500 2.7500 85.81 84.25 85.81 85.81 85.81 320 85.807 0.00%
1994-11-02 0 2.750 2.725 2.775 2.700 2.750 27,000 74,025 2.7417 85.81 85.03 86.59 84.25 85.81 865 85.547 0.00%
1994-11-01 0 2.750 2.725 2.750 2.700 2.750 105,000 285,750 2.7214 85.81 85.03 85.81 84.25 85.81 3,365 84.916 0.92%
1994-10-31 0 2.725 2.700 2.725 2.700 2.725 159,000 433,050 2.7236 85.03 84.25 85.03 84.25 85.03 5,096 84.983 0.93%
1994-10-28 0 2.700 2.675 2.725 2.675 2.750 1,250,000 3,373,150 2.6985 84.25 83.47 85.03 83.47 85.81 40,061 84.201 -1.82%
1994-10-27 0 2.750 2.700 2.800 2.750 2.825 752,000 2,098,600 2.7907 85.81 84.25 87.37 85.81 88.15 24,100 87.077 -1.79%
1994-10-26 0 2.800 2.750 2.800 2.800 2.825 222,000 621,900 2.8014 87.37 85.81 87.37 87.37 88.15 7,115 87.410 0.90%
1994-10-25 0 2.775 2.750 2.850 2.775 2.800 50,000 139,250 2.7850 86.59 85.81 88.93 86.59 87.37 1,602 86.900 -0.89%
1994-10-24 0 2.800 2.800 2.850 2.800 2.800 19,450 54,460 2.8000 87.37 87.37 88.93 87.37 87.37 623 87.368 0.00%
1994-10-21 0 2.800 2.775 2.850 2.775 2.850 166,500 465,563 2.7962 87.37 86.59 88.93 86.59 88.93 5,336 87.248 -1.75%
1994-10-20 0 2.850 2.825 2.950 - - 0 0 - 88.93 88.15 92.05 - - 0 - 0.00%
1994-10-19 0 2.850 2.850 2.900 2.850 2.900 153,000 439,300 2.8712 88.93 88.93 90.49 88.93 90.49 4,903 89.591 -3.39%
1994-10-18 0 2.950 2.900 2.950 2.875 2.950 88,000 256,750 2.9176 92.05 90.49 92.05 89.71 92.05 2,820 91.038 2.61%
1994-10-17 0 2.875 2.875 3.000 2.850 2.875 545,000 1,561,375 2.8649 89.71 89.71 93.61 88.93 89.71 17,466 89.393 -1.71%
1994-10-14 0 2.925 2.900 2.925 2.925 2.975 102,600 301,365 2.9373 91.27 90.49 91.27 91.27 92.83 3,288 91.651 -2.50%
1994-10-12 0 3.000 2.975 3.000 2.950 3.025 103,000 309,200 3.0019 93.61 92.83 93.61 92.05 94.39 3,301 93.669 5.26%
1994-10-11 0 2.850 2.850 3.025 2.825 2.900 245,812 705,667 2.8708 88.93 88.93 94.39 88.15 90.49 7,878 89.576 0.00%
1994-10-10 0 2.850 2.800 2.850 2.800 2.850 446,000 1,263,325 2.8326 88.93 87.37 88.93 87.37 88.93 14,294 88.384 -0.87%
1994-10-07 0 2.875 2.875 2.975 2.850 2.950 759,833 2,197,932 2.8927 89.71 89.71 92.83 88.93 92.05 24,351 90.259 -3.36%
1994-10-06 0 3.025 3.025 3.050 3.025 3.150 1,661,000 5,111,350 3.0773 92.83 92.83 93.60 92.83 96.66 54,127 94.432 -1.63%
1994-10-05 0 3.075 3.050 3.100 3.000 3.100 1,038,000 3,177,775 3.0614 94.36 93.60 95.13 92.06 95.13 33,825 93.946 -0.81%
1994-10-04 0 3.100 3.100 3.150 3.025 3.150 988,218 3,037,293 3.0735 95.13 95.13 96.66 92.83 96.66 32,203 94.317 0.00%
1994-10-03 0 3.100 3.100 3.125 2.950 3.200 1,280,450 3,975,678 3.1049 95.13 95.13 95.90 90.53 98.20 41,726 95.280 5.08%
1994-09-30 0 2.950 2.950 2.970 2.950 3.040 263,000 788,110 2.9966 90.53 90.53 91.14 90.53 93.29 8,570 91.957 -0.67%
1994-09-29 0 2.970 2.970 2.980 2.940 2.980 794,000 2,346,000 2.9547 91.14 91.14 91.45 90.22 91.45 25,874 90.670 1.37%
1994-09-28 0 2.930 2.880 - 2.850 2.930 986,500 2,849,005 2.8880 89.91 88.38 - 87.46 89.91 32,147 88.624 1.38%
1994-09-27 0 2.890 2.870 2.900 2.830 2.920 1,246,000 3,568,780 2.8642 88.69 88.07 88.99 86.84 89.61 40,604 87.893 -0.34%
1994-09-26 0 2.900 2.890 2.910 2.900 2.940 178,000 518,910 2.9152 88.99 88.69 89.30 88.99 90.22 5,801 89.459 -1.36%
1994-09-23 0 2.940 2.950 2.980 2.930 3.010 1,830,000 5,411,370 2.9570 90.22 90.53 91.45 89.91 92.37 59,634 90.742 -2.33%
1994-09-22 0 3.010 3.010 3.040 2.950 3.050 890,300 2,681,055 3.0114 92.37 92.37 93.29 90.53 93.60 29,012 92.411 -0.99%
1994-09-20 0 3.040 3.000 - 2.830 3.040 2,011,350 5,830,368 2.8987 93.29 92.06 - 86.84 93.29 65,544 88.953 7.42%
1994-09-19 0 2.830 2.830 2.850 2.720 2.870 1,389,550 3,893,999 2.8023 86.84 86.84 87.46 83.47 88.07 45,281 85.996 3.28%
1994-09-16 0 2.740 2.730 - 2.650 2.760 973,400 2,640,020 2.7122 84.08 83.78 - 81.32 84.70 31,720 83.228 2.62%
1994-09-15 0 2.670 2.640 2.700 2.670 2.700 323,000 869,370 2.6915 81.93 81.01 82.85 81.93 82.85 10,526 82.595 1.52%
1994-09-14 0 2.630 2.630 - 2.610 2.650 538,000 1,417,360 2.6345 80.71 80.71 - 80.09 81.32 17,532 80.845 1.15%
1994-09-13 0 2.600 2.590 2.600 2.600 2.650 678,600 1,776,150 2.6174 79.79 79.48 79.79 79.79 81.32 22,114 80.319 -1.89%
1994-09-12 0 2.650 2.650 2.680 2.650 2.680 126,000 334,700 2.6563 81.32 81.32 82.24 81.32 82.24 4,106 81.515 -2.21%
1994-09-09 0 2.710 2.700 2.730 2.600 2.730 838,500 2,202,235 2.6264 83.16 82.85 83.78 79.79 83.78 27,324 80.596 5.04%
1994-09-08 0 2.580 2.580 2.630 2.550 2.630 1,279,000 3,292,170 2.5740 79.17 79.17 80.71 78.25 80.71 41,679 78.989 1.18%
1994-09-07 0 2.550 2.530 2.550 2.520 2.570 650,000 1,648,400 2.5360 78.25 77.64 78.25 77.33 78.87 21,182 77.822 -1.16%
1994-09-06 0 2.580 2.570 2.580 2.560 2.610 1,321,500 3,403,360 2.5754 79.17 78.87 79.17 78.56 80.09 43,064 79.031 -1.90%
1994-09-05 0 2.630 2.630 2.640 2.610 2.650 1,233,000 3,237,110 2.6254 80.71 80.71 81.01 80.09 81.32 40,180 80.565 -0.38%
1994-09-02 0 2.640 2.630 2.640 2.640 2.680 935,000 2,485,100 2.6579 81.01 80.71 81.01 81.01 82.24 30,469 81.562 -1.86%
1994-09-01 0 2.690 2.660 2.700 2.670 2.700 434,000 1,163,690 2.6813 82.55 81.63 82.85 81.93 82.85 14,143 82.281 0.00%
1994-08-31 0 2.690 2.670 2.690 2.680 2.700 960,917 2,582,628 2.6877 82.55 81.93 82.55 82.24 82.85 31,314 82.476 0.00%
1994-08-30 0 2.690 2.690 2.710 2.670 2.690 701,000 1,881,110 2.6835 82.55 82.55 83.16 81.93 82.55 22,844 82.347 -0.37%
1994-08-26 0 2.700 2.690 2.700 2.580 2.700 638,000 1,689,150 2.6476 82.85 82.55 82.85 79.17 82.85 20,791 81.246 -0.37%
1994-08-25 0 2.710 2.710 2.720 2.710 2.720 150,000 407,000 2.7133 83.16 83.16 83.47 83.16 83.47 4,888 83.264 -0.37%
1994-08-24 0 2.720 2.680 2.720 2.660 2.720 582,000 1,569,720 2.6971 83.47 82.24 83.47 81.63 83.47 18,966 82.766 0.00%
1994-08-23 0 2.720 2.710 2.730 2.710 2.730 269,000 731,630 2.7198 83.47 83.16 83.78 83.16 83.78 8,766 83.463 0.37%
1994-08-22 0 2.710 2.700 2.720 2.700 2.720 915,000 2,474,710 2.7046 83.16 82.85 83.47 82.85 83.47 29,817 82.996 -0.37%
1994-08-19 0 2.720 2.710 2.720 2.710 2.810 867,666 2,369,972 2.7314 83.47 83.16 83.47 83.16 86.23 28,275 83.819 -0.73%
1994-08-18 0 2.740 2.740 2.760 2.730 2.770 1,089,000 3,001,100 2.7558 84.08 84.08 84.70 83.78 85.00 35,487 84.568 -0.72%
1994-08-17 0 2.760 2.760 - 2.750 2.790 851,500 2,339,890 2.7480 84.70 84.70 - 84.39 85.62 27,748 84.327 1.10%
1994-08-16 0 2.730 2.700 2.780 2.700 2.780 1,418,000 3,896,180 2.7477 83.78 82.85 85.31 82.85 85.31 46,209 84.317 -0.73%
1994-08-15 0 2.750 2.750 2.760 2.750 2.760 942,000 2,596,300 2.7562 84.39 84.39 84.70 84.39 84.70 30,697 84.578 -0.36%
1994-08-12 0 2.760 2.760 2.780 2.750 2.790 952,000 2,638,820 2.7719 84.70 84.70 85.31 84.39 85.62 31,023 85.060 -0.36%
1994-08-11 0 2.770 2.770 2.790 2.760 2.800 719,000 1,994,940 2.7746 85.00 85.00 85.62 84.70 85.92 23,430 85.144 -0.72%
1994-08-10 0 2.790 2.790 2.810 2.700 2.810 742,000 2,047,780 2.7598 85.62 85.62 86.23 82.85 86.23 24,180 84.690 3.72%
1994-08-09 0 2.690 2.690 2.730 2.690 2.760 1,393,000 3,810,290 2.7353 82.55 82.55 83.78 82.55 84.70 45,394 83.938 -2.89%
1994-08-08 0 2.770 2.790 2.810 2.770 2.840 1,090,000 3,055,040 2.8028 85.00 85.62 86.23 85.00 87.15 35,520 86.009 -1.77%
1994-08-05 0 2.820 2.810 2.820 2.800 2.820 94,000 263,660 2.8049 86.54 86.23 86.54 85.92 86.54 3,063 86.074 0.36%
1994-08-04 0 2.810 2.800 2.820 2.760 2.820 580,000 1,621,760 2.7961 86.23 85.92 86.54 84.70 86.54 18,901 85.805 1.08%
1994-08-03 0 2.780 2.780 2.840 2.780 2.840 169,000 474,720 2.8090 85.31 85.31 87.15 85.31 87.15 5,507 86.200 -1.42%
1994-08-02 0 2.820 2.820 2.840 2.780 2.860 513,000 1,450,980 2.8284 86.54 86.54 87.15 85.31 87.76 16,717 86.796 1.44%
1994-08-01 0 2.780 2.770 2.790 2.740 2.800 347,000 962,510 2.7738 85.31 85.00 85.62 84.08 85.92 11,308 85.120 3.73%
1994-07-29 0 2.680 2.680 2.720 2.680 2.710 183,000 493,400 2.6962 82.24 82.24 83.47 82.24 83.16 5,963 82.737 0.75%
1994-07-28 0 2.660 2.660 2.690 2.650 2.730 577,000 1,554,220 2.6936 81.63 81.63 82.55 81.32 83.78 18,803 82.659 1.14%
1994-07-27 0 2.630 2.620 - 2.570 2.650 570,000 1,491,150 2.6161 80.71 80.40 - 78.87 81.32 18,575 80.279 2.33%
1994-07-26 0 2.570 2.570 2.590 2.540 2.580 914,450 2,343,543 2.5628 78.87 78.87 79.48 77.94 79.17 29,799 78.644 1.18%
1994-07-25 0 2.540 2.540 2.560 2.540 2.550 64,000 162,760 2.5431 77.94 77.94 78.56 77.94 78.25 2,086 78.041 -0.78%
1994-07-22 0 2.560 2.540 - 2.500 2.560 455,000 1,154,770 2.5380 78.56 77.94 - 76.72 78.56 14,827 77.882 1.99%
1994-07-21 0 2.510 2.510 2.520 2.510 2.550 493,000 1,248,730 2.5329 77.02 77.02 77.33 77.02 78.25 16,065 77.728 -1.95%
1994-07-20 0 2.560 2.550 2.560 2.540 2.630 2,661,000 6,853,820 2.5757 78.56 78.25 78.56 77.94 80.71 86,714 79.039 0.00%
1994-07-19 0 2.560 2.550 2.560 2.510 2.560 418,000 1,059,210 2.5340 78.56 78.25 78.56 77.02 78.56 13,621 77.761 1.59%
1994-07-18 0 2.520 2.510 2.520 2.520 2.540 392,000 989,360 2.5239 77.33 77.02 77.33 77.33 77.94 12,774 77.450 -2.33%
1994-07-15 0 2.580 2.560 2.570 2.570 2.600 722,000 1,864,360 2.5822 79.17 78.56 78.87 78.87 79.79 23,528 79.240 0.78%
1994-07-14 0 2.560 2.520 2.580 2.500 2.610 529,000 1,353,700 2.5590 78.56 77.33 79.17 76.72 80.09 17,239 78.527 -0.78%
1994-07-13 0 2.580 2.580 2.600 2.550 2.610 327,000 844,720 2.5832 79.17 79.17 79.79 78.25 80.09 10,656 79.272 0.78%
1994-07-12 0 2.560 2.520 2.650 2.560 2.700 210,000 551,600 2.6267 78.56 77.33 81.32 78.56 82.85 6,843 80.604 -3.40%
1994-07-11 0 2.650 2.650 - 2.650 2.700 55,000 146,870 2.6704 81.32 81.32 - 81.32 82.85 1,792 81.945 -1.85%
1994-07-08 0 2.700 2.700 2.780 2.700 2.800 326,000 893,540 2.7409 82.85 82.85 85.31 82.85 85.92 10,623 84.111 -2.53%
1994-07-07 0 2.770 2.700 2.770 2.770 2.790 546,000 1,517,030 2.7784 85.00 82.85 85.00 85.00 85.62 17,793 85.262 -1.42%
1994-07-06 0 2.810 2.810 2.850 2.800 2.830 357,000 1,004,920 2.8149 86.23 86.23 87.46 85.92 86.84 11,634 86.381 -1.75%
1994-07-05 0 2.860 2.830 2.860 2.860 2.860 200,000 572,000 2.8600 87.76 86.84 87.76 87.76 87.76 6,517 87.765 -1.04%
1994-07-04 0 2.890 2.840 2.890 2.890 2.950 273,000 790,570 2.8959 88.69 87.15 88.69 88.69 90.53 8,896 88.865 -2.03%
1994-07-01 0 2.950 2.950 2.980 2.950 3.000 220,000 654,000 2.9727 90.53 90.53 91.45 90.53 92.06 7,169 91.224 -4.84%
1994-06-30 0 3.100 3.050 3.100 3.075 3.100 210,000 648,500 3.0881 95.13 93.60 95.13 94.36 95.13 6,843 94.764 3.33%
1994-06-29 0 3.000 2.950 3.000 2.925 3.000 207,000 619,625 2.9934 92.06 90.53 92.06 89.76 92.06 6,746 91.857 0.00%
1994-06-28 0 3.000 2.975 3.050 3.000 3.050 644,700 1,943,903 3.0152 92.06 91.29 93.60 92.06 93.60 21,009 92.528 -0.83%
1994-06-27 0 3.025 3.000 3.025 3.000 3.075 690,000 2,084,000 3.0203 92.83 92.06 92.83 92.06 94.36 22,485 92.684 -3.20%
1994-06-24 0 3.125 3.075 3.125 3.100 3.125 641,000 1,992,125 3.1078 95.90 94.36 95.90 95.13 95.90 20,888 95.370 -1.57%
1994-06-23 0 3.175 3.125 3.175 3.175 3.200 2,150 6,825 3.1744 97.43 95.90 97.43 97.43 98.20 70 97.413 0.00%
1994-06-22 0 3.175 3.125 3.175 3.050 3.175 734,250 2,282,544 3.1087 97.43 95.90 97.43 93.60 97.43 23,927 95.396 2.42%
1994-06-21 0 3.100 3.050 3.075 3.000 3.100 1,524,000 4,639,800 3.0445 95.13 93.60 94.36 92.06 95.13 49,663 93.426 1.64%
1994-06-20 0 3.050 3.050 3.100 3.000 3.100 222,000 671,600 3.0252 93.60 93.60 95.13 92.06 95.13 7,234 92.835 1.67%
1994-06-17 0 3.000 2.975 3.075 2.925 3.000 1,225,000 3,634,250 2.9667 92.06 91.29 94.36 89.76 92.06 39,919 91.040 0.84%
1994-06-16 0 2.975 2.900 2.975 2.950 3.075 348,000 1,051,900 3.0227 91.29 88.99 91.29 90.53 94.36 11,340 92.758 -3.25%
1994-06-15 0 3.075 3.050 3.075 3.000 3.125 60,000 184,675 3.0779 94.36 93.60 94.36 92.06 95.90 1,955 94.452 -2.38%
1994-06-10 0 3.150 3.125 3.150 3.100 3.200 152,999 483,347 3.1592 96.66 95.90 96.66 95.13 98.20 4,986 96.945 -2.33%
1994-06-09 0 3.225 3.200 3.250 3.200 3.225 191,000 612,450 3.2065 98.97 98.20 99.73 98.20 98.97 6,224 98.399 0.78%
1994-06-08 0 3.200 3.200 3.250 3.200 3.200 23,000 73,600 3.2000 98.20 98.20 99.73 98.20 98.20 750 98.198 0.00%
1994-06-07 0 3.200 3.175 3.250 3.200 3.275 380,000 1,223,625 3.2201 98.20 97.43 99.73 98.20 100.5 12,383 98.814 0.00%
1994-06-06 0 3.200 3.200 3.350 3.175 3.275 438,000 1,405,200 3.2082 98.20 98.20 102.8 97.43 100.5 14,273 98.451 -0.78%
1994-06-03 0 3.225 3.200 3.250 3.200 3.250 237,791 765,632 3.2198 98.97 98.20 99.73 98.20 99.73 7,749 98.805 0.00%
1994-06-02 0 3.225 3.225 3.250 3.225 3.300 217,000 705,700 3.2521 98.97 98.97 99.73 98.97 101.3 7,071 99.796 -2.27%
1994-06-01 0 3.300 3.300 3.350 3.300 3.350 867,000 2,875,275 3.3163 101.3 101.3 102.8 101.3 102.8 28,253 101.77 -0.75%
1994-05-31 0 3.325 3.300 3.375 3.300 3.350 359,000 1,195,450 3.3299 102.0 101.3 103.6 101.3 102.8 11,699 102.19 0.76%
1994-05-30 0 3.300 3.200 - 3.200 3.400 2,540,000 8,172,850 3.2177 101.3 98.20 - 98.20 104.3 82,771 98.740 0.00%
1994-05-27 0 3.300 3.275 3.300 3.250 3.325 196,000 646,175 3.2968 101.3 100.5 101.3 99.73 102.0 6,387 101.17 0.76%
1994-05-26 0 3.275 3.275 3.300 3.250 3.300 80,000 261,000 3.2625 100.5 100.5 101.3 99.73 101.3 2,607 100.12 -0.76%
1994-05-25 0 3.300 3.300 3.350 3.300 3.350 160,000 529,600 3.3100 101.3 101.3 102.8 101.3 102.8 5,214 101.57 -1.49%
1994-05-24 0 3.350 3.325 3.350 3.300 3.350 214,000 709,150 3.3138 102.8 102.0 102.8 101.3 102.8 6,974 101.69 0.00%
1994-05-23 0 3.350 3.325 3.350 3.350 3.525 945,000 3,249,250 3.4384 102.8 102.0 102.8 102.8 108.2 30,795 105.51 -1.47%
1994-05-20 0 3.400 3.375 3.450 3.350 3.425 1,164,666 3,941,556 3.3843 104.3 103.6 105.9 102.8 105.1 37,953 103.85 4.62%
1994-05-19 0 3.250 3.300 3.425 3.225 3.375 868,000 2,841,775 3.2739 99.73 101.3 105.1 98.97 103.6 28,286 100.47 -3.70%
1994-05-18 0 3.375 3.300 3.375 3.225 3.375 114,344 374,699 3.2769 103.6 101.3 103.6 98.97 103.6 3,726 100.56 4.65%
1994-05-17 0 3.225 3.200 3.250 3.200 3.350 346,000 1,129,750 3.2652 98.97 98.20 99.73 98.20 102.8 11,275 100.20 -2.27%
1994-05-16 0 3.300 3.300 3.350 3.300 3.325 210,500 694,950 3.3014 101.3 101.3 102.8 101.3 102.0 6,860 101.31 0.00%
1994-05-13 0 3.300 3.250 3.300 3.250 3.300 791,000 2,603,200 3.2910 101.3 99.73 101.3 99.73 101.3 25,776 100.99 0.00%
1994-05-12 0 3.300 3.275 3.300 3.225 3.300 650,600 2,118,945 3.2569 101.3 100.5 101.3 98.97 101.3 21,201 99.945 -0.75%
1994-05-11 0 3.325 3.275 3.300 3.200 3.325 359,000 1,159,925 3.2310 102.0 100.5 101.3 98.20 102.0 11,699 99.149 6.40%
1994-05-10 0 3.125 3.125 3.200 3.100 3.175 335,500 1,049,500 3.1282 95.90 95.90 98.20 95.13 97.43 10,933 95.994 -0.79%
1994-05-09 0 3.150 3.125 3.175 3.100 3.175 655,000 2,054,500 3.1366 96.66 95.90 97.43 95.13 97.43 21,345 96.254 -0.79%
1994-05-06 0 3.175 3.125 3.200 3.100 3.175 195,000 615,125 3.1545 97.43 95.90 98.20 95.13 97.43 6,354 96.802 2.42%
1994-05-05 0 3.100 3.050 3.100 3.000 3.100 404,000 1,237,400 3.0629 95.13 93.60 95.13 92.06 95.13 13,165 93.990 1.64%
1994-05-04 0 3.050 2.950 3.150 2.950 3.125 105,000 317,750 3.0262 93.60 90.53 96.66 90.53 95.90 3,422 92.865 -3.17%
1994-05-03 0 3.150 3.050 3.250 3.050 3.250 174,000 547,025 3.1438 96.66 93.60 99.73 93.60 99.73 5,670 96.474 -3.82%
1994-05-02 0 3.275 3.225 3.300 3.275 3.300 81,000 266,650 3.2920 100.5 98.97 101.3 100.5 101.3 2,640 101.02 -2.24%
1994-04-29 0 3.350 3.350 3.450 3.350 3.350 43,000 144,050 3.3500 102.8 102.8 105.9 102.8 102.8 1,401 102.80 0.00%
1994-04-28 0 3.350 3.325 3.400 3.275 3.350 76,200 251,505 3.3006 102.8 102.0 104.3 100.5 102.8 2,483 101.29 2.29%
1994-04-27 0 3.275 3.250 3.375 3.200 3.300 147,000 481,100 3.2728 100.5 99.73 103.6 98.20 101.3 4,790 100.43 1.55%
1994-04-26 0 3.225 3.200 - 3.200 3.225 170,000 546,375 3.2140 98.97 98.20 - 98.20 98.97 5,540 98.627 0.00%
1994-04-25 0 3.225 3.200 3.300 3.175 3.225 92,575 296,604 3.2039 98.97 98.20 101.3 97.43 98.97 3,017 98.319 0.00%
1994-04-22 0 3.225 3.150 3.300 3.025 3.225 53,645 170,010 3.1692 98.97 96.66 101.3 92.83 98.97 1,748 97.252 6.61%
1994-04-21 0 3.025 3.050 3.175 3.000 3.025 51,000 154,000 3.0196 92.83 93.60 97.43 92.06 92.83 1,662 92.663 -6.20%
1994-04-20 0 3.225 3.200 3.250 3.225 3.225 70,000 225,750 3.2250 98.97 98.20 99.73 98.97 98.97 2,281 98.966 0.78%
1994-04-19 0 3.200 3.200 3.250 3.200 3.250 204,000 653,300 3.2025 98.20 98.20 99.73 98.20 99.73 6,648 98.274 -4.48%
1994-04-18 0 3.350 3.300 3.350 3.350 3.425 163,000 551,950 3.3862 102.8 101.3 102.8 102.8 105.1 5,312 103.91 -4.29%
1994-04-15 0 3.500 3.500 3.525 3.500 3.500 179,000 626,500 3.5000 107.4 107.4 108.2 107.4 107.4 5,833 107.40 0.72%
1994-04-14 0 3.475 3.475 3.500 3.450 3.475 67,000 232,775 3.4743 106.6 106.6 107.4 105.9 106.6 2,183 106.61 -0.71%
1994-04-13 0 3.500 3.500 3.550 3.450 3.550 198,000 693,900 3.5045 107.4 107.4 108.9 105.9 108.9 6,452 107.54 -1.41%
1994-04-12 0 3.550 3.550 3.600 3.475 3.600 252,355 896,332 3.5519 108.9 108.9 110.5 106.6 110.5 8,224 109.00 2.90%
1994-04-11 0 3.450 3.425 3.475 3.350 3.450 119,000 407,300 3.4227 105.9 105.1 106.6 102.8 105.9 3,878 105.03 1.47%
1994-04-08 0 3.400 3.350 3.400 3.400 3.400 1,000 3,400 3.4000 104.3 102.8 104.3 104.3 104.3 33 104.34 1.19%
1994-04-07 0 0.840 0.830 0.850 0.830 0.860 1,477,000 1,248,440 0.8453 103.1 101.9 104.3 101.9 105.6 12,033 103.75 -2.33%
1994-04-06 0 0.860 0.850 0.860 0.840 0.860 1,001,850 858,680 0.8571 105.6 104.3 105.6 103.1 105.6 8,162 105.21 1.18%
1994-03-31 0 0.850 0.850 0.860 0.850 0.860 667,000 567,240 0.8504 104.3 104.3 105.6 104.3 105.6 5,434 104.39 -1.16%
1994-03-30 0 0.860 0.850 0.870 0.850 0.880 2,936,000 2,546,560 0.8674 105.6 104.3 106.8 104.3 108.0 23,919 106.47 -4.44%
1994-03-29 0 0.900 0.900 0.910 0.890 0.910 3,216,000 2,895,680 0.9004 110.5 110.5 111.7 109.2 111.7 26,200 110.52 1.12%
1994-03-28 0 0.890 0.880 0.890 0.880 0.910 1,800,000 1,609,600 0.8942 109.2 108.0 109.2 108.0 111.7 14,664 109.76 -1.87%
1994-03-25 0 0.940 0.930 0.950 0.910 0.950 8,520,357 7,938,946 0.9318 111.3 110.1 112.5 107.8 112.5 71,939 110.36 -2.08%
1994-03-24 0 0.960 0.960 0.970 0.910 0.980 17,504,990 16,390,906 0.9364 113.7 113.7 114.9 107.8 116.1 147,798 110.90 5.49%
1994-03-23 0 0.910 0.900 0.920 0.830 0.910 11,754,800 10,117,592 0.8607 107.8 106.6 109.0 98.30 107.8 99,248 101.94 8.33%
1994-03-22 0 0.840 0.840 0.850 0.810 0.850 8,258,871 6,826,771 0.8266 99.49 99.49 100.7 95.94 100.7 69,731 97.901 1.20%
1994-03-21 0 0.830 0.820 0.830 0.830 0.870 13,122,000 11,037,020 0.8411 98.30 97.12 98.30 98.30 103.0 110,792 99.620 -2.35%
1994-03-18 0 0.850 0.850 0.870 0.830 0.880 10,856,000 9,302,040 0.8569 100.7 100.7 103.0 98.30 104.2 91,659 101.49 -4.49%
1994-03-17 0 0.890 0.880 0.900 0.860 0.910 8,612,000 7,636,000 0.8867 105.4 104.2 106.6 101.9 107.8 72,713 105.02 -2.20%
1994-03-16 0 0.910 0.900 0.920 0.870 0.920 5,101,260 4,547,069 0.8914 107.8 106.6 109.0 103.0 109.0 43,071 105.57 3.41%
1994-03-15 0 0.880 0.870 0.880 0.870 0.920 2,986,140 2,680,746 0.8977 104.2 103.0 104.2 103.0 109.0 25,213 106.33 -1.12%
1994-03-14 0 0.890 0.880 0.890 0.870 0.920 5,152,000 4,631,680 0.8990 105.4 104.2 105.4 103.0 109.0 43,499 106.48 -3.26%
1994-03-11 0 0.920 0.920 0.930 0.890 0.930 4,827,000 4,406,380 0.9129 109.0 109.0 110.1 105.4 110.1 40,755 108.12 -2.13%
1994-03-10 0 0.940 0.940 0.950 0.940 0.950 2,368,712 2,240,987 0.9461 111.3 111.3 112.5 111.3 112.5 19,999 112.05 -1.05%
1994-03-09 0 0.950 0.940 0.950 0.940 0.950 1,932,000 1,824,840 0.9445 112.5 111.3 112.5 111.3 112.5 16,312 111.87 0.00%
1994-03-08 0 0.950 0.940 0.960 0.940 0.970 2,108,000 2,012,640 0.9548 112.5 111.3 113.7 111.3 114.9 17,798 113.08 -2.06%
1994-03-07 0 0.970 0.960 0.970 0.940 0.980 3,681,900 3,518,910 0.9557 114.9 113.7 114.9 111.3 116.1 31,087 113.20 1.04%
1994-03-04 0 0.960 0.950 0.970 0.960 1.000 8,516,000 8,236,280 0.9672 113.7 112.5 114.9 113.7 118.4 71,902 114.55 -2.04%
1994-03-03 0 0.980 0.970 0.980 0.950 1.010 10,772,414 10,692,213 0.9926 116.1 114.9 116.1 112.5 119.6 90,954 117.56 -2.97%
1994-03-02 0 1.010 1.000 1.010 0.950 1.010 15,147,453 15,087,116 0.9960 119.6 118.4 119.6 112.5 119.6 127,893 117.97 3.06%
1994-03-01 0 0.980 0.980 0.990 0.960 1.010 13,854,000 13,573,980 0.9798 116.1 116.1 117.3 113.7 119.6 116,972 116.04 -2.97%
1994-02-28 0 1.010 1.010 1.030 0.990 1.100 14,096,000 14,547,360 1.0320 119.6 119.6 122.0 117.3 130.3 119,015 122.23 -3.81%
1994-02-25 0 1.050 1.050 1.060 0.970 1.060 13,952,000 14,097,760 1.0104 124.4 124.4 125.5 114.9 125.5 117,799 119.68 3.96%
1994-02-24 0 1.010 1.000 1.010 1.000 1.050 8,308,000 8,530,280 1.0268 119.6 118.4 119.6 118.4 124.4 70,146 121.61 -2.88%
1994-02-23 0 1.040 1.030 1.050 1.000 1.080 10,902,800 11,375,996 1.0434 123.2 122.0 124.4 118.4 127.9 92,054 123.58 -2.80%
1994-02-22 0 1.070 1.060 1.070 1.030 1.090 9,148,000 9,790,480 1.0702 126.7 125.5 126.7 122.0 129.1 77,238 126.76 -0.93%
1994-02-21 0 1.080 1.070 1.090 1.060 1.110 5,300,000 5,791,560 1.0927 127.9 126.7 129.1 125.5 131.5 44,749 129.42 -0.92%
1994-02-18 0 1.090 1.090 1.100 1.090 1.140 7,840,000 8,707,400 1.1106 129.1 129.1 130.3 129.1 135.0 66,195 131.54 -3.54%
1994-02-17 0 1.130 1.120 1.140 1.110 1.140 5,039,600 5,674,096 1.1259 133.8 132.7 135.0 131.5 135.0 42,550 133.35 0.00%
1994-02-16 0 1.130 1.120 1.130 1.120 1.210 7,288,000 8,474,840 1.1628 133.8 132.7 133.8 132.7 143.3 61,534 137.73 -3.42%
1994-02-15 0 1.170 1.160 1.190 1.080 1.190 6,272,000 7,276,360 1.1601 138.6 137.4 140.9 127.9 140.9 52,956 137.40 6.36%
1994-02-14 0 1.100 1.090 1.100 1.090 1.120 2,440,000 2,709,400 1.1104 130.3 129.1 130.3 129.1 132.7 20,601 131.52 -1.79%
1994-02-09 0 1.120 1.110 1.120 1.110 1.130 1,788,000 2,004,520 1.1211 132.7 131.5 132.7 131.5 133.8 15,096 132.78 0.00%
1994-02-08 0 1.120 1.100 1.120 1.090 1.130 7,000,000 7,731,070 1.1044 132.7 130.3 132.7 129.1 133.8 59,102 130.81 1.82%
1994-02-07 0 1.100 1.100 1.110 1.090 1.150 4,166,000 4,638,200 1.1133 130.3 130.3 131.5 129.1 136.2 35,174 131.86 -4.35%
1994-02-04 0 1.150 1.160 1.190 1.140 1.170 3,967,600 4,557,808 1.1488 136.2 137.4 140.9 135.0 138.6 33,499 136.06 -0.86%
1994-02-03 0 1.160 1.150 1.160 1.150 1.190 6,515,200 7,586,076 1.1644 137.4 136.2 137.4 136.2 140.9 55,009 137.91 1.75%
1994-02-02 0 1.140 1.130 1.140 1.130 1.210 12,534,581 14,646,369 1.1685 135.0 133.8 135.0 133.8 143.3 105,832 138.39 -5.79%
1994-02-01 0 1.210 1.210 1.220 1.200 1.230 4,682,963 5,684,973 1.2140 143.3 143.3 144.5 142.1 145.7 39,539 143.78 -0.82%
1994-01-31 0 1.220 1.210 1.230 1.210 1.270 10,388,000 12,766,560 1.2290 144.5 143.3 145.7 143.3 150.4 87,708 145.56 -1.61%
1994-01-28 0 1.240 1.230 1.240 1.230 1.290 10,906,163 13,603,828 1.2474 146.9 145.7 146.9 145.7 152.8 92,083 147.73 -3.12%
1994-01-27 0 1.280 1.270 1.280 1.270 1.310 5,492,000 7,051,280 1.2839 151.6 150.4 151.6 150.4 155.2 46,370 152.07 -0.78%
1994-01-26 0 1.290 1.290 1.300 1.280 1.320 14,602,000 18,960,280 1.2985 152.8 152.8 154.0 151.6 156.3 123,287 153.79 -1.53%
1994-01-25 0 1.310 1.300 1.310 1.270 1.330 116,535,700 143,890,474 1.2347 155.2 154.0 155.2 150.4 157.5 983,933 146.24 2.34%
1994-01-24 0 1.280 1.280 1.290 1.260 1.360 30,710,400 40,538,174 1.3200 151.6 151.6 152.8 149.2 161.1 259,294 156.34 -2.29%
1994-01-21 0 1.310 1.310 1.320 1.250 1.330 92,087,532 119,913,503 1.3022 155.2 155.2 156.3 148.0 157.5 777,512 154.23 4.80%
1994-01-20 0 1.250 1.240 1.260 1.210 1.260 48,141,600 59,039,680 1.2264 148.0 146.9 149.2 143.3 149.2 406,469 145.25 0.81%
1994-01-19 0 1.240 1.230 1.240 1.180 1.240 13,937,400 16,952,358 1.2163 146.9 145.7 146.9 139.8 146.9 117,676 144.06 3.33%
1994-01-18 0 1.200 1.180 1.200 1.160 1.260 15,266,211 18,419,823 1.2066 142.1 139.8 142.1 137.4 149.2 128,895 142.91 -3.23%
1994-01-17 0 1.240 1.240 1.250 1.230 1.270 24,000,000 29,959,160 1.2483 146.9 146.9 148.0 145.7 150.4 202,637 147.85 0.00%
1994-01-14 0 1.240 1.230 1.260 1.150 1.260 27,888,000 33,202,480 1.1906 146.9 145.7 149.2 136.2 149.2 235,464 141.01 7.83%
1994-01-13 0 1.150 1.140 1.150 1.130 1.220 17,116,000 20,211,080 1.1808 136.2 135.0 136.2 133.8 144.5 144,514 139.86 -4.17%
1994-01-12 0 1.200 1.190 1.200 1.160 1.260 31,212,000 37,797,600 1.2110 142.1 140.9 142.1 137.4 149.2 263,529 143.43 -3.23%
1994-01-11 0 1.240 1.230 1.250 1.230 1.320 60,274,800 76,799,400 1.2742 146.9 145.7 148.0 145.7 156.3 508,911 150.91 -2.36%
1994-01-10 0 1.270 1.260 1.270 1.200 1.280 62,861,333 78,713,413 1.2522 150.4 149.2 150.4 142.1 151.6 530,750 148.31 9.48%
1994-01-07 0 1.160 1.160 1.180 1.120 1.200 28,240,000 32,781,280 1.1608 137.4 137.4 139.8 132.7 142.1 238,436 137.48 0.87%
1994-01-06 0 1.150 1.140 1.150 1.140 1.190 33,746,000 39,224,680 1.1624 136.2 135.0 136.2 135.0 140.9 284,924 137.67 1.77%
1994-01-05 0 1.130 1.130 1.140 1.100 1.160 11,844,666 13,414,266 1.1325 133.8 133.8 135.0 130.3 137.4 100,007 134.13 0.00%
1994-01-04 0 1.130 1.120 1.130 1.100 1.180 16,066,000 18,082,480 1.1255 133.8 132.7 133.8 130.3 139.8 135,648 133.30 0.89%
1994-01-03 0 1.120 1.120 1.130 1.120 1.200 20,512,196 23,747,748 1.1577 132.7 132.7 133.8 132.7 142.1 173,188 137.12

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top